Australia markets open in 6 hours 13 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
445.76+5.35 (+1.21%)
As of 1:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C002700002020-07-30 10:37AM EDT2020-08-07145.55174.90176.300.00--2228.52%
NVDA200821C002700002020-08-03 3:16PM EDT2020-08-21168.75174.90176.600.00-255115.33%
NVDA200918C002700002020-08-03 3:48PM EDT2020-09-18170.86175.25176.950.00-231,44463.04%
NVDA201016C002700002020-08-03 2:49PM EDT2020-10-16170.81176.00177.650.00-202059.13%
NVDA201218C002700002020-07-30 2:13PM EDT2020-12-18158.54179.15181.000.00-137357.81%
NVDA210115C002700002020-08-04 11:10AM EDT2021-01-15180.33181.15182.70+10.33+6.08%21,07957.72%
NVDA210319C002700002020-07-31 12:27PM EDT2021-03-19162.60184.50186.300.00-10955.84%
NVDA210618C002700002020-07-24 3:07PM EDT2021-06-18158.50190.10191.600.00-281354.76%
NVDA220121C002700002020-08-03 11:20AM EDT2022-01-21194.18200.85203.850.00-130452.72%
NVDA220617C002700002020-08-04 10:17AM EDT2022-06-17207.71207.65211.35+26.01+14.31%23851.97%
NVDA220916C002700002020-08-04 10:17AM EDT2022-09-16211.75211.55215.20+2.96+1.42%210051.42%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P002700002020-07-22 10:39AM EDT2020-08-070.040.000.170.00-15181.64%
NVDA200814P002700002020-07-29 2:58PM EDT2020-08-140.030.010.400.00-52121.00%
NVDA200821P002700002020-08-04 9:30AM EDT2020-08-210.430.000.24+0.34+377.78%120688.87%
NVDA200828P002700002020-07-23 2:45PM EDT2020-08-280.550.010.240.00--175.78%
NVDA200918P002700002020-08-04 1:26PM EDT2020-09-180.400.310.49-0.02-4.76%887764.55%
NVDA201016P002700002020-08-04 12:40PM EDT2020-10-161.170.951.30-0.43-26.88%10559.74%
NVDA201218P002700002020-08-03 2:05PM EDT2020-12-184.254.104.550.00-318457.88%
NVDA210115P002700002020-08-03 1:12PM EDT2021-01-155.705.856.050.00-61,62857.20%
NVDA210319P002700002020-08-04 1:21PM EDT2021-03-199.359.259.45-1.25-11.79%115555.35%
NVDA210618P002700002020-08-04 12:45PM EDT2021-06-1814.6214.4514.70+0.12+0.83%136954.12%
NVDA210917P002700002020-07-31 10:19AM EDT2021-09-1721.9019.3519.700.00-1153.17%
NVDA220121P002700002020-07-31 2:27PM EDT2022-01-2127.7525.4525.950.00-260451.99%
NVDA220617P002700002020-07-28 11:35AM EDT2022-06-1734.9130.5532.600.00-16350.44%
NVDA220916P002700002020-08-04 11:46AM EDT2022-09-1635.0033.9036.25-3.50-9.09%215750.55%