Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.11+8.70 (+1.98%)
At close: 4:00PM EDT

452.41 +3.30 (0.73%)
Before hours: 4:31AM EDT

In the money
Show:ListStraddle
Strike:210.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C002100002020-08-04 12:44PM EDT2020-08-07234.870.000.000.00-200.00%
NVDA200821C002100002020-08-04 12:44PM EDT2020-08-21234.910.000.000.00-200.00%
NVDA200828C002100002020-07-30 3:15PM EDT2020-08-28213.940.000.000.00--00.00%
NVDA200918C002100002020-08-04 1:20PM EDT2020-09-18235.650.000.000.00-200.00%
NVDA201218C002100002020-08-03 1:26PM EDT2020-12-18234.100.000.000.00-300.00%
NVDA210115C002100002020-08-03 3:28PM EDT2021-01-15231.950.000.000.00-600.00%
NVDA210618C002100002020-08-03 12:29PM EDT2021-06-18238.030.000.000.00-100.00%
NVDA220121C002100002020-07-09 2:48PM EDT2022-01-21224.900.000.000.00-100.00%
NVDA220617C002100002020-06-15 2:53PM EDT2022-06-17182.09217.90222.500.00-2150.00%
NVDA220916C002100002020-07-22 2:33PM EDT2022-09-16227.000.000.000.00-200.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200821P002100002020-07-31 12:46PM EDT2020-08-210.010.000.000.00-2050.00%
NVDA200904P002100002020-07-30 3:27PM EDT2020-09-040.050.000.000.00--050.00%
NVDA200918P002100002020-08-04 1:15PM EDT2020-09-180.230.000.000.00-1050.00%
NVDA201016P002100002020-07-29 11:37AM EDT2020-10-160.210.000.000.00-2025.00%
NVDA201218P002100002020-08-03 9:30AM EDT2020-12-181.000.000.000.00-1025.00%
NVDA210115P002100002020-07-30 12:02PM EDT2021-01-152.080.000.000.00-5025.00%
NVDA210319P002100002020-08-03 1:25PM EDT2021-03-193.300.000.000.00-1025.00%
NVDA210618P002100002020-07-29 10:49AM EDT2021-06-186.600.000.000.00-2012.50%
NVDA220121P002100002020-08-03 12:25PM EDT2022-01-2112.450.000.000.00-20012.50%
NVDA220617P002100002020-07-30 3:50PM EDT2022-06-1717.700.000.000.00-1012.50%
NVDA220916P002100002020-07-08 9:31AM EDT2022-09-1621.000.000.000.00-1012.50%