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:800.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C008000002020-10-22 3:25PM EDT2020-10-300.050.000.000.00-59050.00%
NVDA201106C008000002020-10-21 11:34AM EDT2020-11-060.060.000.000.00-1050.00%
NVDA201113C008000002020-10-13 12:12PM EDT2020-11-130.320.000.000.00-2050.00%
NVDA201120C008000002020-10-28 2:49PM EDT2020-11-200.130.000.000.00-104025.00%
NVDA201127C008000002020-10-27 9:35AM EDT2020-11-270.500.000.000.00-24025.00%
NVDA201218C008000002020-10-28 3:38PM EDT2020-12-180.950.000.000.00-19025.00%
NVDA210115C008000002020-10-28 1:13PM EDT2021-01-152.000.000.000.00-28025.00%
NVDA210319C008000002020-10-28 3:57PM EDT2021-03-195.880.000.000.00-15012.50%
NVDA210618C008000002020-10-28 9:46AM EDT2021-06-1815.000.000.000.00-7012.50%
NVDA210917C008000002020-10-26 1:30PM EDT2021-09-1726.000.000.000.00-1012.50%
NVDA220121C008000002020-10-28 3:30PM EDT2022-01-2134.100.000.000.00-806.25%
NVDA220617C008000002020-10-23 3:58PM EDT2022-06-1755.360.000.000.00-106.25%
NVDA220916C008000002020-10-21 12:21PM EDT2022-09-1666.710.000.000.00-206.25%
NVDA230120C008000002020-10-28 9:37AM EDT2023-01-2068.540.000.000.00-106.25%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030P008000002020-10-19 9:43AM EDT2020-10-30241.790.000.000.00--00.00%
NVDA201120P008000002020-10-22 9:34AM EDT2020-11-20257.450.000.000.00--00.00%
NVDA201218P008000002020-09-03 12:56PM EDT2020-12-18290.55278.80283.750.00--10.00%
NVDA210115P008000002020-10-20 1:38PM EDT2021-01-15253.550.000.000.00-200.00%
NVDA210319P008000002020-10-27 2:53PM EDT2021-03-19274.700.000.000.00-200.00%
NVDA210618P008000002020-10-27 9:38AM EDT2021-06-18302.750.000.000.00-200.00%
NVDA210917P008000002020-10-26 1:28PM EDT2021-09-17297.750.000.000.00-1200.00%
NVDA220121P008000002020-10-09 2:44PM EDT2022-01-21296.500.000.000.00-100.00%
NVDA220916P008000002020-09-08 3:29PM EDT2022-09-16369.50312.90320.000.00-302134.11%