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:260.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C002600002020-07-30 9:32AM EDT2020-08-07155.650.000.000.00-200.00%
NVDA200814C002600002020-07-31 9:42AM EDT2020-08-14164.300.000.000.00-2000.00%
NVDA200821C002600002020-08-03 10:03AM EDT2020-08-21174.000.000.000.00-200.00%
NVDA200828C002600002020-07-23 11:05AM EDT2020-08-28158.490.000.000.00-2000.00%
NVDA200918C002600002020-08-03 9:52AM EDT2020-09-18175.550.000.000.00-300.00%
NVDA201016C002600002020-07-30 12:20PM EDT2020-10-16163.200.000.000.00-100.00%
NVDA201218C002600002020-08-03 9:34AM EDT2020-12-18174.530.000.000.00-2000.00%
NVDA210115C002600002020-08-04 11:42AM EDT2021-01-15189.070.000.000.00-1200.00%
NVDA210319C002600002020-07-23 11:33AM EDT2021-03-19170.070.000.000.00--00.00%
NVDA210618C002600002020-08-03 11:59AM EDT2021-06-18193.850.000.000.00-1200.00%
NVDA220121C002600002020-07-24 2:01PM EDT2022-01-21176.900.000.000.00-500.00%
NVDA220617C002600002020-07-20 12:44PM EDT2022-06-17190.400.000.000.00-300.00%
NVDA220916C002600002020-08-03 12:25PM EDT2022-09-16215.560.000.000.00-100.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P002600002020-07-29 3:44PM EDT2020-08-070.060.000.000.00-3050.00%
NVDA200814P002600002020-07-29 3:44PM EDT2020-08-140.120.000.000.00--050.00%
NVDA200821P002600002020-08-04 3:22PM EDT2020-08-210.120.000.000.00-5050.00%
NVDA200918P002600002020-08-03 2:02PM EDT2020-09-180.240.000.000.00-1025.00%
NVDA201016P002600002020-07-23 9:57AM EDT2020-10-161.550.000.000.00--025.00%
NVDA201218P002600002020-08-03 11:27AM EDT2020-12-183.460.000.000.00-4012.50%
NVDA210115P002600002020-08-03 9:45AM EDT2021-01-155.070.000.000.00-8012.50%
NVDA210319P002600002020-08-04 3:06PM EDT2021-03-198.150.000.000.00-28012.50%
NVDA210618P002600002020-08-04 2:59PM EDT2021-06-1812.800.000.000.00-2012.50%
NVDA220121P002600002020-08-04 2:56PM EDT2022-01-2123.120.000.000.00-2006.25%
NVDA220617P002600002020-08-03 2:26PM EDT2022-06-1728.800.000.000.00-106.25%
NVDA220916P002600002020-07-31 3:47PM EDT2022-09-1633.860.000.000.00-106.25%