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:760.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C007600002020-10-23 2:39PM EDT2020-10-300.020.000.000.00-1050.00%
NVDA201106C007600002020-10-19 9:58AM EDT2020-11-060.220.000.000.00-1050.00%
NVDA201113C007600002020-10-22 9:30AM EDT2020-11-130.200.000.000.00-1050.00%
NVDA201120C007600002020-10-26 11:29AM EDT2020-11-200.340.000.000.00-2025.00%
NVDA201127C007600002020-10-23 12:29PM EDT2020-11-270.690.000.000.00-1025.00%
NVDA201218C007600002020-10-22 11:45AM EDT2020-12-182.120.000.000.00-1025.00%
NVDA210115C007600002020-10-28 3:29PM EDT2021-01-153.150.000.000.00-14012.50%
NVDA210319C007600002020-10-28 1:11PM EDT2021-03-198.350.000.000.00-5012.50%
NVDA210618C007600002020-10-28 2:18PM EDT2021-06-1817.200.000.000.00-3012.50%
NVDA210917C007600002020-10-23 11:38AM EDT2021-09-1728.700.000.000.00-106.25%
NVDA220121C007600002020-10-21 11:50AM EDT2022-01-2150.500.000.000.00-606.25%
NVDA220617C007600002020-10-06 1:54PM EDT2022-06-1781.840.000.000.00-206.25%
NVDA220916C007600002020-10-28 12:53PM EDT2022-09-1662.000.000.000.00-106.25%
NVDA230120C007600002020-10-26 2:45PM EDT2023-01-2076.250.000.000.00-506.25%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201120P007600002020-09-03 12:53PM EDT2020-11-20245.25237.80241.850.00-1490.00%
NVDA201218P007600002020-09-09 12:18PM EDT2020-12-18262.30213.40215.200.00--20.00%
NVDA210115P007600002020-09-03 12:40PM EDT2021-01-15255.25244.60246.950.00--20.00%
NVDA210319P007600002020-10-19 3:02PM EDT2021-03-19235.750.000.000.00-100.00%
NVDA210618P007600002020-10-20 3:29PM EDT2021-06-18259.650.000.000.00-1000.00%
NVDA220121P007600002020-09-29 2:11PM EDT2022-01-21277.250.000.000.00-100.00%
NVDA220916P007600002020-09-01 3:29PM EDT2022-09-16287.71286.50294.500.00--138.19%