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:640.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C006400002020-10-27 9:39AM EDT2020-10-300.030.000.000.00-1050.00%
NVDA201106C006400002020-10-28 3:18PM EDT2020-11-060.240.000.000.00-27025.00%
NVDA201113C006400002020-10-28 12:52PM EDT2020-11-130.650.000.000.00-6025.00%
NVDA201120C006400002020-10-28 3:35PM EDT2020-11-202.300.000.000.00-60025.00%
NVDA201127C006400002020-10-28 12:27PM EDT2020-11-273.350.000.000.00-2012.50%
NVDA201218C006400002020-10-28 3:44PM EDT2020-12-186.750.000.000.00-35012.50%
NVDA210115C006400002020-10-28 3:51PM EDT2021-01-1511.200.000.000.00-62012.50%
NVDA210319C006400002020-10-28 1:38PM EDT2021-03-1922.750.000.000.00-2706.25%
NVDA210618C006400002020-10-28 9:35AM EDT2021-06-1838.750.000.000.00-206.25%
NVDA210917C006400002020-10-28 10:21AM EDT2021-09-1751.500.000.000.00-106.25%
NVDA220121C006400002020-10-28 9:40AM EDT2022-01-2168.700.000.000.00-1103.13%
NVDA220617C006400002020-10-20 10:15AM EDT2022-06-1793.550.000.000.00-103.13%
NVDA220916C006400002020-10-23 11:56AM EDT2022-09-1697.550.000.000.00-103.13%
NVDA230120C006400002020-10-28 3:56PM EDT2023-01-2095.190.000.000.00-103.13%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030P006400002020-10-20 10:37AM EDT2020-10-3095.550.000.000.00--00.00%
NVDA201106P006400002020-10-19 12:02AM EDT2020-11-06106.300.000.000.00-300.00%
NVDA201113P006400002020-10-19 12:02AM EDT2020-11-1382.310.000.000.00--00.00%
NVDA201120P006400002020-10-22 11:22AM EDT2020-11-20110.550.000.000.00-100.00%
NVDA201127P006400002020-10-20 10:14AM EDT2020-11-27101.000.000.000.00--00.00%
NVDA201218P006400002020-10-23 12:57PM EDT2020-12-18129.200.000.000.00-200.00%
NVDA210115P006400002020-10-23 3:55PM EDT2021-01-15113.350.000.000.00-200.00%
NVDA210319P006400002020-10-23 9:53AM EDT2021-03-19128.590.000.000.00-100.00%
NVDA210618P006400002020-10-21 3:03PM EDT2021-06-18142.350.000.000.00-2100.00%
NVDA210917P006400002020-10-15 3:08PM EDT2021-09-17149.850.000.000.00-2900.00%
NVDA220121P006400002020-10-26 9:44AM EDT2022-01-21169.490.000.000.00-100.00%
NVDA220916P006400002020-09-21 9:40AM EDT2022-09-16238.500.000.000.00-110.00%