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:250.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C002500002020-07-02 11:11AM EDT2020-08-07135.50172.90175.500.00-2000.00%
NVDA200814C002500002020-07-14 3:26PM EDT2020-08-14162.410.000.000.00-200.00%
NVDA200821C002500002020-07-31 3:44PM EDT2020-08-21173.580.000.000.00-900.00%
NVDA200918C002500002020-08-04 3:15PM EDT2020-09-18195.480.000.000.00-100.00%
NVDA201016C002500002020-07-24 10:19AM EDT2020-10-16155.720.000.000.00-100.00%
NVDA201218C002500002020-08-04 12:27PM EDT2020-12-18197.150.000.000.00-200.00%
NVDA210115C002500002020-08-04 12:27PM EDT2021-01-15198.630.000.000.00-200.00%
NVDA210618C002500002020-07-30 9:55AM EDT2021-06-18177.630.000.000.00-100.00%
NVDA210917C002500002020-07-28 9:56AM EDT2021-09-17178.500.000.000.00-200.00%
NVDA220121C002500002020-08-04 3:50PM EDT2022-01-21219.100.000.000.00-600.00%
NVDA220617C002500002020-07-31 3:59PM EDT2022-06-17205.500.000.000.00-200.00%
NVDA220916C002500002020-07-31 12:14PM EDT2022-09-16205.010.000.000.00-200.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P002500002020-07-06 9:36AM EDT2020-08-070.200.000.000.00--050.00%
NVDA200821P002500002020-08-04 11:53AM EDT2020-08-210.010.000.000.00-19050.00%
NVDA200918P002500002020-08-03 3:12PM EDT2020-09-180.310.000.000.00-4025.00%
NVDA201016P002500002020-07-31 3:52PM EDT2020-10-160.850.000.000.00-1025.00%
NVDA201218P002500002020-08-04 2:29PM EDT2020-12-182.850.000.000.00-4025.00%
NVDA210115P002500002020-08-04 3:50PM EDT2021-01-154.200.000.000.00-12012.50%
NVDA210319P002500002020-08-04 3:04PM EDT2021-03-196.950.000.000.00-7012.50%
NVDA210618P002500002020-08-04 2:32PM EDT2021-06-1811.300.000.000.00-57012.50%
NVDA210917P002500002020-08-03 10:46AM EDT2021-09-1715.440.000.000.00-1012.50%
NVDA220121P002500002020-08-04 3:38PM EDT2022-01-2120.800.000.000.00-27012.50%
NVDA220617P002500002020-07-20 3:22PM EDT2022-06-1728.750.000.000.00-106.25%
NVDA220916P002500002020-08-03 11:01AM EDT2022-09-1629.500.000.000.00-206.25%