Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
505.08-30.79 (-5.75%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:600.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C006000002020-10-28 3:29PM EDT2020-10-300.010.000.000.00-287050.00%
NVDA201106C006000002020-10-28 3:46PM EDT2020-11-060.560.000.000.00-182025.00%
NVDA201113C006000002020-10-28 3:47PM EDT2020-11-131.750.000.000.00-82012.50%
NVDA201120C006000002020-10-28 3:58PM EDT2020-11-204.800.000.000.00-639012.50%
NVDA201127C006000002020-10-28 2:54PM EDT2020-11-276.510.000.000.00-66012.50%
NVDA201204C006000002020-10-28 3:35PM EDT2020-12-048.250.000.000.00-39012.50%
NVDA201218C006000002020-10-28 3:56PM EDT2020-12-1811.250.000.000.00-819012.50%
NVDA210115C006000002020-10-28 3:56PM EDT2021-01-1517.150.000.000.00-1,19406.25%
NVDA210319C006000002020-10-28 3:58PM EDT2021-03-1929.950.000.000.00-28506.25%
NVDA210618C006000002020-10-28 3:57PM EDT2021-06-1844.910.000.000.00-6703.13%
NVDA210917C006000002020-10-28 3:35PM EDT2021-09-1761.000.000.000.00-2003.13%
NVDA220121C006000002020-10-28 3:58PM EDT2022-01-2172.200.000.000.00-6003.13%
NVDA220617C006000002020-10-28 10:22AM EDT2022-06-1795.000.000.000.00-103.13%
NVDA220916C006000002020-10-28 10:28AM EDT2022-09-16100.300.000.000.00-203.13%
NVDA230120C006000002020-10-28 3:54PM EDT2023-01-20108.500.000.000.00-203.13%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030P006000002020-10-19 10:15AM EDT2020-10-3075.800.000.000.00-200.00%
NVDA201106P006000002020-10-28 12:13PM EDT2020-11-0685.750.000.000.00-1000.00%
NVDA201113P006000002020-10-19 10:18AM EDT2020-11-1357.000.000.000.00-200.00%
NVDA201120P006000002020-10-28 10:06AM EDT2020-11-2098.000.000.000.00-2800.00%
NVDA201127P006000002020-10-28 12:58PM EDT2020-11-2793.110.000.000.00-2000.00%
NVDA201218P006000002020-10-26 3:17PM EDT2020-12-1890.400.000.000.00-300.00%
NVDA210115P006000002020-10-28 3:54PM EDT2021-01-15110.000.000.000.00-100.00%
NVDA210319P006000002020-10-20 9:59AM EDT2021-03-1998.000.000.000.00-100.00%
NVDA210618P006000002020-10-23 11:59AM EDT2021-06-18118.050.000.000.00-100.00%
NVDA210917P006000002020-10-28 10:47AM EDT2021-09-17144.250.000.000.00-100.00%
NVDA220121P006000002020-10-28 3:57PM EDT2022-01-21162.500.000.000.00-100.00%
NVDA220617P006000002020-10-20 12:55PM EDT2022-06-17156.500.000.000.00-200.00%
NVDA220916P006000002020-10-08 1:09PM EDT2022-09-16170.470.000.000.00-400.00%
NVDA230120P006000002020-10-19 12:03AM EDT2023-01-20173.000.000.000.00--00.00%