Australia markets open in 6 hours 2 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.57+6.16 (+1.40%)
As of 1:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C002200002020-08-03 11:56AM EDT2020-08-07218.92224.55226.900.00-16291.80%
NVDA200814C002200002020-07-27 10:34AM EDT2020-08-14195.35225.30226.700.00-44157.62%
NVDA200821C002200002020-07-31 12:54PM EDT2020-08-21198.20225.05226.550.00-340.00%
NVDA200918C002200002020-08-03 10:45AM EDT2020-09-18215.45225.00226.900.00-119485.94%
NVDA201218C002200002020-07-27 10:44AM EDT2020-12-18196.96226.55228.100.00-17955.86%
NVDA210115C002200002020-08-04 1:02PM EDT2021-01-15227.47227.45229.05+7.31+3.32%22,63058.11%
NVDA210319C002200002020-07-31 9:30AM EDT2021-03-19206.86228.80231.300.00-1157.08%
NVDA210618C002200002020-07-23 1:38PM EDT2021-06-18195.65231.55234.050.00-317655.32%
NVDA220121C002200002020-08-03 12:51PM EDT2022-01-21237.30240.20242.600.00-219054.89%
NVDA220617C002200002020-07-30 2:29PM EDT2022-06-17224.67244.00248.400.00-17853.61%
NVDA220916C002200002020-07-15 9:56AM EDT2022-09-16217.70246.60250.100.00-110152.34%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200821P002200002020-08-03 12:15PM EDT2020-08-210.060.000.040.00-1225103.13%
NVDA200918P002200002020-08-03 1:03PM EDT2020-09-180.130.070.16+0.03+30.00%21,07876.07%
NVDA201016P002200002020-08-03 10:16AM EDT2020-10-160.260.040.400.00-2264.55%
NVDA201218P002200002020-07-31 11:06AM EDT2020-12-181.581.291.600.00-431562.16%
NVDA210115P002200002020-07-31 3:44PM EDT2021-01-152.492.132.420.00-12,77961.56%
NVDA210319P002200002020-08-03 11:53AM EDT2021-03-194.133.954.350.00-1259.40%
NVDA210618P002200002020-07-28 11:35AM EDT2021-06-188.257.057.250.00-142157.37%
NVDA210917P002200002020-07-31 12:04PM EDT2021-09-1711.1010.2510.500.00-1156.16%
NVDA220121P002200002020-07-13 1:32PM EDT2022-01-2115.7514.0014.850.00-225154.43%
NVDA220617P002200002020-07-20 1:15PM EDT2022-06-1721.0218.2019.450.00-1852.84%
NVDA220916P002200002020-07-23 3:14PM EDT2022-09-1624.3020.5522.250.00-22552.03%