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:660.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C006600002020-10-23 3:49PM EDT2020-10-300.070.000.000.00-3050.00%
NVDA201106C006600002020-10-28 9:33AM EDT2020-11-060.150.000.000.00-3025.00%
NVDA201113C006600002020-10-28 3:54PM EDT2020-11-130.340.000.000.00-3025.00%
NVDA201120C006600002020-10-28 3:14PM EDT2020-11-201.250.000.000.00-214025.00%
NVDA201127C006600002020-10-23 10:23AM EDT2020-11-274.290.000.000.00-1025.00%
NVDA201218C006600002020-10-27 1:20PM EDT2020-12-185.450.000.000.00-6012.50%
NVDA210115C006600002020-10-28 3:26PM EDT2021-01-159.400.000.000.00-22012.50%
NVDA210319C006600002020-10-28 10:37AM EDT2021-03-1919.110.000.000.00-2606.25%
NVDA210618C006600002020-10-28 11:45AM EDT2021-06-1831.800.000.000.00-606.25%
NVDA210917C006600002020-10-28 11:01AM EDT2021-09-1746.850.000.000.00-106.25%
NVDA220121C006600002020-10-28 2:33PM EDT2022-01-2157.900.000.000.00-106.25%
NVDA220617C006600002020-10-26 11:42AM EDT2022-06-1783.580.000.000.00-203.13%
NVDA220916C006600002020-10-28 3:55PM EDT2022-09-1680.000.000.000.00-503.13%
NVDA230120C006600002020-10-28 10:16AM EDT2023-01-2095.520.000.000.00-103.13%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030P006600002020-10-23 12:18PM EDT2020-10-30122.310.000.000.00-200.00%
NVDA201120P006600002020-10-22 2:12PM EDT2020-11-20126.630.000.000.00-100.00%
NVDA201218P006600002020-10-20 10:37AM EDT2020-12-18124.650.000.000.00-200.00%
NVDA210115P006600002020-10-22 10:14AM EDT2021-01-15132.400.000.000.00-2400.00%
NVDA210319P006600002020-10-20 1:17PM EDT2021-03-19139.250.000.000.00-200.00%
NVDA210618P006600002020-10-07 3:32PM EDT2021-06-18146.700.000.000.00-1200.00%
NVDA210917P006600002020-10-20 2:20PM EDT2021-09-17166.800.000.000.00-200.00%
NVDA220121P006600002020-10-27 3:07PM EDT2022-01-21190.150.000.000.00-1000.00%
NVDA230120P006600002020-10-09 10:57AM EDT2023-01-20221.850.000.000.00-100.00%