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:680.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C006800002020-10-28 3:28PM EDT2020-10-300.020.000.000.00-3050.00%
NVDA201106C006800002020-10-27 3:36PM EDT2020-11-060.120.000.000.00-12050.00%
NVDA201113C006800002020-10-28 1:32PM EDT2020-11-130.280.000.000.00-6025.00%
NVDA201120C006800002020-10-28 3:51PM EDT2020-11-200.940.000.000.00-34025.00%
NVDA201127C006800002020-10-23 10:44AM EDT2020-11-271.820.000.000.00-3025.00%
NVDA201218C006800002020-10-28 10:34AM EDT2020-12-183.850.000.000.00-16012.50%
NVDA210115C006800002020-10-28 2:37PM EDT2021-01-157.000.000.000.00-37012.50%
NVDA210319C006800002020-10-28 3:50PM EDT2021-03-1915.910.000.000.00-1012.50%
NVDA210618C006800002020-10-28 3:21PM EDT2021-06-1828.500.000.000.00-1806.25%
NVDA210917C006800002020-10-19 3:05PM EDT2021-09-1742.380.000.000.00-106.25%
NVDA220121C006800002020-10-28 3:50PM EDT2022-01-2153.800.000.000.00-1006.25%
NVDA220617C006800002020-10-12 12:49PM EDT2022-06-1775.800.000.000.00-103.13%
NVDA220916C006800002020-10-28 10:44AM EDT2022-09-1679.670.000.000.00-203.13%
NVDA230120C006800002020-10-28 10:16AM EDT2023-01-2090.520.000.000.00-403.13%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201106P006800002020-10-23 12:36PM EDT2020-11-06141.200.000.000.00-200.00%
NVDA201120P006800002020-10-15 3:42PM EDT2020-11-20126.000.000.000.00-200.00%
NVDA201127P006800002020-10-28 10:06AM EDT2020-11-27163.430.000.000.00-100.00%
NVDA201218P006800002020-10-28 10:06AM EDT2020-12-18166.090.000.000.00-100.00%
NVDA210115P006800002020-10-23 11:33AM EDT2021-01-15152.600.000.000.00-200.00%
NVDA210319P006800002020-10-12 11:49AM EDT2021-03-19147.400.000.000.00-1100.00%
NVDA210618P006800002020-10-27 3:27PM EDT2021-06-18178.220.000.000.00-500.00%
NVDA210917P006800002020-10-19 9:45AM EDT2021-09-17176.800.000.000.00-1000.00%
NVDA220121P006800002020-10-22 10:33AM EDT2022-01-21205.450.000.000.00-100.00%
NVDA220617P006800002020-10-05 12:00AM EDT2022-06-17225.600.000.000.00---0.00%
NVDA220916P006800002020-09-03 9:39AM EDT2022-09-16232.50237.50246.500.00-1144.89%
NVDA230120P006800002020-10-19 12:03AM EDT2023-01-20226.000.000.000.00--00.00%