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:840.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201120C008400002020-10-23 1:50PM EDT2020-11-200.150.000.000.00-2050.00%
NVDA201218C008400002020-10-23 1:12PM EDT2020-12-181.020.000.000.00-5025.00%
NVDA210115C008400002020-10-28 1:17PM EDT2021-01-151.600.000.000.00-5025.00%
NVDA210319C008400002020-10-28 3:26PM EDT2021-03-194.900.000.000.00-13012.50%
NVDA210618C008400002020-10-28 3:06PM EDT2021-06-1810.900.000.000.00-11012.50%
NVDA210917C008400002020-10-27 10:49AM EDT2021-09-1721.550.000.000.00-11012.50%
NVDA220121C008400002020-10-28 3:54PM EDT2022-01-2128.500.000.000.00-506.25%
NVDA220617C008400002020-10-28 12:46PM EDT2022-06-1742.000.000.000.00-106.25%
NVDA220916C008400002020-10-28 9:37AM EDT2022-09-1652.540.000.000.00-106.25%
NVDA230120C008400002020-10-28 1:10PM EDT2023-01-2058.000.000.000.00-406.25%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201120P008400002020-09-17 1:16PM EDT2020-11-20283.10286.25288.250.00-180.00%
NVDA201218P008400002020-10-20 3:56PM EDT2020-12-18294.870.000.000.00-100.00%
NVDA210115P008400002020-09-21 9:38AM EDT2021-01-15363.950.000.000.00-10350.00%
NVDA210319P008400002020-10-26 3:14PM EDT2021-03-19321.200.000.000.00-300.00%
NVDA210618P008400002020-10-26 3:40PM EDT2021-06-18337.050.000.000.00-200.00%
NVDA210917P008400002020-10-20 12:07PM EDT2021-09-17316.450.000.000.00-100.00%
NVDA220121P008400002020-10-23 9:32AM EDT2022-01-21334.050.000.000.00-1500.00%
NVDA220916P008400002020-09-04 9:48AM EDT2022-09-16406.55364.50373.500.00-444442.31%
NVDA230120P008400002020-10-19 12:55PM EDT2023-01-20350.000.000.000.00--00.00%