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:700.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C007000002020-10-27 1:19PM EDT2020-10-300.010.000.000.00-5050.00%
NVDA201106C007000002020-10-28 3:31PM EDT2020-11-060.080.000.000.00-12050.00%
NVDA201113C007000002020-10-28 1:48PM EDT2020-11-130.190.000.000.00-1025.00%
NVDA201120C007000002020-10-28 3:57PM EDT2020-11-200.570.000.000.00-127025.00%
NVDA201127C007000002020-10-27 1:02PM EDT2020-11-271.300.000.000.00-22025.00%
NVDA201218C007000002020-10-28 1:51PM EDT2020-12-182.750.000.000.00-36012.50%
NVDA210115C007000002020-10-28 3:54PM EDT2021-01-155.450.000.000.00-73012.50%
NVDA210319C007000002020-10-28 3:56PM EDT2021-03-1912.870.000.000.00-16012.50%
NVDA210618C007000002020-10-28 3:47PM EDT2021-06-1825.100.000.000.00-1,14906.25%
NVDA210917C007000002020-10-28 12:08PM EDT2021-09-1737.650.000.000.00-106.25%
NVDA220121C007000002020-10-28 9:56AM EDT2022-01-2151.000.000.000.00-406.25%
NVDA220617C007000002020-10-26 12:46PM EDT2022-06-1764.500.000.000.00-106.25%
NVDA220916C007000002020-10-28 10:16AM EDT2022-09-1674.990.000.000.00-906.25%
NVDA230120C007000002020-10-28 9:53AM EDT2023-01-2084.000.000.000.00-203.13%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030P007000002020-10-26 3:43PM EDT2020-10-30174.750.000.000.00-300.00%
NVDA201106P007000002020-10-28 3:42PM EDT2020-11-06188.900.000.000.00-200.00%
NVDA201120P007000002020-10-23 11:24AM EDT2020-11-20164.730.000.000.00-200.00%
NVDA201218P007000002020-10-22 9:40AM EDT2020-12-18162.800.000.000.00-200.00%
NVDA210115P007000002020-10-28 3:56PM EDT2021-01-15199.780.000.000.00-100.00%
NVDA210319P007000002020-10-26 1:44PM EDT2021-03-19190.200.000.000.00-1200.00%
NVDA210618P007000002020-10-28 3:35PM EDT2021-06-18211.100.000.000.00-400.00%
NVDA210917P007000002020-10-20 3:06PM EDT2021-09-17197.750.000.000.00-600.00%
NVDA220121P007000002020-10-22 1:01PM EDT2022-01-21221.000.000.000.00-100.00%
NVDA220617P007000002020-10-07 10:22AM EDT2022-06-17228.540.000.000.00--00.00%
NVDA220916P007000002020-09-04 3:23PM EDT2022-09-16280.09252.00261.500.00-1244.58%
NVDA230120P007000002020-10-09 10:57AM EDT2023-01-20250.500.000.000.00-100.00%