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

512.00 +6.92 (1.37%)
Before hours: 4:10AM EDT

In the money
Show:ListStraddle
Strike:620.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C006200002020-10-28 2:48PM EDT2020-10-300.020.000.000.00-11050.00%
NVDA201106C006200002020-10-28 3:22PM EDT2020-11-060.360.000.000.00-88025.00%
NVDA201113C006200002020-10-28 3:40PM EDT2020-11-131.080.000.000.00-15025.00%
NVDA201120C006200002020-10-28 3:46PM EDT2020-11-203.100.000.000.00-93012.50%
NVDA201127C006200002020-10-28 3:55PM EDT2020-11-274.110.000.000.00-2012.50%
NVDA201218C006200002020-10-28 3:41PM EDT2020-12-188.410.000.000.00-31012.50%
NVDA210115C006200002020-10-28 2:40PM EDT2021-01-1514.220.000.000.00-2506.25%
NVDA210319C006200002020-10-28 2:59PM EDT2021-03-1926.500.000.000.00-2206.25%
NVDA210618C006200002020-10-28 12:19PM EDT2021-06-1842.450.000.000.00-106.25%
NVDA210917C006200002020-10-26 12:49PM EDT2021-09-1758.500.000.000.00-103.13%
NVDA220121C006200002020-10-28 2:42PM EDT2022-01-2168.340.000.000.00-203.13%
NVDA220617C006200002020-10-09 11:19AM EDT2022-06-17110.830.000.000.00-103.13%
NVDA220916C006200002020-10-28 10:22AM EDT2022-09-1695.000.000.000.00-203.13%
NVDA230120C006200002020-10-22 10:05AM EDT2023-01-20123.200.000.000.00-103.13%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030P006200002020-10-19 12:02AM EDT2020-10-3052.100.000.000.00---0.00%
NVDA201106P006200002020-10-27 10:24AM EDT2020-11-06105.850.000.000.00-100.00%
NVDA201113P006200002020-10-19 12:02AM EDT2020-11-1365.300.000.000.00--00.00%
NVDA201120P006200002020-10-26 10:49AM EDT2020-11-2086.800.000.000.00-300.00%
NVDA201127P006200002020-10-14 2:08PM EDT2020-11-2775.610.000.000.00-100.00%
NVDA201218P006200002020-10-28 10:49AM EDT2020-12-18115.850.000.000.00-200.00%
NVDA210115P006200002020-10-26 3:07PM EDT2021-01-15111.850.000.000.00-400.00%
NVDA210319P006200002020-10-20 12:05PM EDT2021-03-19112.050.000.000.00-300.00%
NVDA210618P006200002020-10-22 1:40PM EDT2021-06-18133.150.000.000.00-1100.00%
NVDA210917P006200002020-10-20 3:10PM EDT2021-09-17141.750.000.000.00-100.00%
NVDA220121P006200002020-10-27 3:47PM EDT2022-01-21159.000.000.000.00-100.00%
NVDA220916P006200002020-08-18 9:37AM EDT2022-09-16209.22218.50223.000.00-1152.13%
NVDA230120P006200002020-10-28 2:48PM EDT2023-01-20203.270.000.000.00-100.00%