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
In the money
Show:ListStraddle
Strike:240.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C002400002020-07-31 11:18AM EDT2020-08-07184.550.000.000.00-500.00%
NVDA200821C002400002020-07-31 11:18AM EDT2020-08-21184.600.000.000.00-800.00%
NVDA200828C002400002020-07-14 3:29PM EDT2020-08-28172.150.000.000.00-200.00%
NVDA200918C002400002020-08-04 3:15PM EDT2020-09-18205.700.000.000.00-100.00%
NVDA201016C002400002020-08-03 10:57AM EDT2020-10-16196.250.000.000.00-100.00%
NVDA201218C002400002020-07-07 10:21AM EDT2020-12-18165.110.000.000.00-100.00%
NVDA210115C002400002020-07-31 3:57PM EDT2021-01-15212.160.000.000.00-100.00%
NVDA210618C002400002020-07-24 11:44AM EDT2021-06-18185.700.000.000.00-500.00%
NVDA220121C002400002020-07-30 11:14AM EDT2022-01-21197.620.000.000.00-200.00%
NVDA220617C002400002020-07-02 3:46PM EDT2022-06-17175.52208.50212.800.00-52730.01%
NVDA220916C002400002020-07-20 11:23AM EDT2022-09-16207.380.000.000.00-200.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P002400002020-08-03 2:01PM EDT2020-08-070.040.000.000.00-3050.00%
NVDA200821P002400002020-08-04 1:34PM EDT2020-08-210.040.000.000.00-14050.00%
NVDA200918P002400002020-08-03 10:32AM EDT2020-09-180.180.000.000.00-1025.00%
NVDA201016P002400002020-08-04 3:44PM EDT2020-10-160.480.000.000.00-1025.00%
NVDA201218P002400002020-08-03 1:09PM EDT2020-12-182.220.000.000.00-1025.00%
NVDA210115P002400002020-08-04 2:23PM EDT2021-01-153.450.000.000.00-2012.50%
NVDA210319P002400002020-07-30 10:01AM EDT2021-03-197.100.000.000.00-2012.50%
NVDA210618P002400002020-08-04 3:05PM EDT2021-06-189.660.000.000.00-423012.50%
NVDA220121P002400002020-08-04 2:56PM EDT2022-01-2118.780.000.000.00-20012.50%
NVDA220617P002400002020-07-06 10:14AM EDT2022-06-1726.940.000.000.00-206.25%
NVDA220916P002400002020-07-23 3:12PM EDT2022-09-1629.920.000.000.00-106.25%