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:740.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C007400002020-10-08 12:51PM EDT2020-10-300.460.000.000.00-2050.00%
NVDA201106C007400002020-10-27 10:01AM EDT2020-11-060.010.000.000.00-2050.00%
NVDA201113C007400002020-10-19 12:01AM EDT2020-11-130.960.000.000.00--025.00%
NVDA201120C007400002020-10-28 12:54PM EDT2020-11-200.340.000.000.00-2025.00%
NVDA201127C007400002020-10-19 12:01AM EDT2020-11-273.180.000.000.00--025.00%
NVDA201218C007400002020-10-27 2:33PM EDT2020-12-182.180.000.000.00-2025.00%
NVDA210115C007400002020-10-27 1:13PM EDT2021-01-154.150.000.000.00-4012.50%
NVDA210319C007400002020-10-28 2:09PM EDT2021-03-199.810.000.000.00-11012.50%
NVDA210618C007400002020-10-28 3:26PM EDT2021-06-1820.400.000.000.00-4012.50%
NVDA210917C007400002020-10-28 9:53AM EDT2021-09-1731.400.000.000.00-606.25%
NVDA220121C007400002020-10-23 9:43AM EDT2022-01-2149.160.000.000.00-206.25%
NVDA220617C007400002020-10-26 10:56AM EDT2022-06-1766.650.000.000.00-1006.25%
NVDA220916C007400002020-10-22 10:29AM EDT2022-09-1664.000.000.000.00-106.25%
NVDA230120C007400002020-10-19 3:55PM EDT2023-01-2086.000.000.000.00-206.25%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201120P007400002020-10-28 11:41AM EDT2020-11-20225.650.000.000.00-100.00%
NVDA201218P007400002020-09-04 2:01PM EDT2020-12-18261.44222.55225.000.00-210.00%
NVDA210115P007400002020-10-19 12:51PM EDT2021-01-15196.800.000.000.00-200.00%
NVDA210319P007400002020-10-27 10:07AM EDT2021-03-19217.450.000.000.00-200.00%
NVDA210618P007400002020-09-04 9:44AM EDT2021-06-18272.75246.55248.850.00-1143.02%
NVDA210917P007400002020-10-20 3:06PM EDT2021-09-17233.080.000.000.00-200.00%
NVDA230120P007400002020-09-24 9:36AM EDT2023-01-20321.50272.00276.000.00-1134.53%