Australia markets open in 6 hours 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.09+5.68 (+1.29%)
As of 1:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:225.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C002250002020-07-29 10:42AM EDT2020-08-07193.55219.75221.300.00-24267.58%
NVDA200814C002250002020-08-03 11:56AM EDT2020-08-14213.98219.55221.850.00-11191.70%
NVDA200821C002250002020-07-31 2:07PM EDT2020-08-21194.15220.10221.400.00-18132.23%
NVDA200828C002250002020-08-03 11:04AM EDT2020-08-28211.30220.05222.600.00-42108.40%
NVDA200918C002250002020-07-14 2:25PM EDT2020-09-18188.83220.05221.500.00-114785.74%
NVDA201218C002250002020-07-29 12:14PM EDT2020-12-18194.06221.55223.000.00-18558.24%
NVDA210115C002250002020-08-04 10:18AM EDT2021-01-15222.00221.75224.10+22.87+11.48%11,55457.32%
NVDA210618C002250002020-07-30 12:14PM EDT2021-06-18205.00227.80229.700.00-127056.78%
NVDA220121C002250002020-07-30 12:43PM EDT2022-01-21214.00235.50239.350.00-112155.21%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200821P002250002020-07-20 3:03PM EDT2020-08-210.070.000.090.00-17107.42%
NVDA200918P002250002020-07-31 2:10PM EDT2020-09-180.040.040.230.00-242575.00%
NVDA201016P002250002020-07-28 3:22PM EDT2020-10-160.530.090.440.00--163.97%
NVDA201218P002250002020-07-29 1:43PM EDT2020-12-181.901.481.760.00-116761.55%
NVDA210115P002250002020-07-29 12:35PM EDT2021-01-152.892.412.670.00-188761.08%
NVDA210618P002250002020-07-15 3:29PM EDT2021-06-1810.107.557.850.00-1012756.90%
NVDA220121P002250002020-07-31 3:03PM EDT2022-01-2116.6215.4015.750.00-215054.36%