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:820.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C008200002020-10-23 2:31PM EDT2020-10-300.040.000.000.00-6050.00%
NVDA201106C008200002020-10-19 11:51AM EDT2020-11-060.040.000.000.00-36050.00%
NVDA201120C008200002020-10-27 12:48PM EDT2020-11-200.150.000.000.00-1025.00%
NVDA201127C008200002020-10-27 1:50PM EDT2020-11-270.280.000.000.00-6025.00%
NVDA201218C008200002020-10-22 10:55AM EDT2020-12-180.800.000.000.00-3025.00%
NVDA210115C008200002020-10-27 3:37PM EDT2021-01-152.150.000.000.00-2025.00%
NVDA210319C008200002020-10-28 3:26PM EDT2021-03-195.600.000.000.00-3012.50%
NVDA210618C008200002020-10-28 3:26PM EDT2021-06-1812.700.000.000.00-6012.50%
NVDA210917C008200002020-10-28 1:38PM EDT2021-09-1720.600.000.000.00-1012.50%
NVDA220121C008200002020-10-27 2:39PM EDT2022-01-2136.000.000.000.00-106.25%
NVDA220617C008200002020-10-05 1:04PM EDT2022-06-1762.030.000.000.00-406.25%
NVDA220916C008200002020-10-22 10:16AM EDT2022-09-1661.260.000.000.00-106.25%
NVDA230120C008200002020-10-19 1:06PM EDT2023-01-2062.680.000.000.00-106.25%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201120P008200002020-10-15 10:31AM EDT2020-11-20265.200.000.000.00-100.00%
NVDA201218P008200002020-09-16 12:17PM EDT2020-12-18334.80267.75269.850.00-260.00%
NVDA210115P008200002020-10-12 3:32PM EDT2021-01-15256.000.000.000.00-400.00%
NVDA210319P008200002020-10-20 12:49PM EDT2021-03-19280.750.000.000.00-500.00%
NVDA210917P008200002020-10-22 10:36AM EDT2021-09-17307.200.000.000.00--00.00%
NVDA220121P008200002020-10-06 9:53AM EDT2022-01-21305.780.000.000.00-300.00%
NVDA220617P008200002020-09-21 1:25PM EDT2022-06-17367.160.000.000.00--00.00%
NVDA220916P008200002020-09-04 9:48AM EDT2022-09-16388.95348.00357.000.00-323242.72%
NVDA230120P008200002020-10-19 12:55PM EDT2023-01-20333.750.000.000.00--00.00%