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

452.41 +3.30 (0.73%)
Before hours: 4:31AM EDT

In the money
Show:ListStraddle
Strike:280.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200821C002800002020-08-04 10:15AM EDT2020-08-21164.470.000.000.00-100.00%
NVDA200828C002800002020-07-10 1:39PM EDT2020-08-28140.920.000.000.00-100.00%
NVDA200918C002800002020-08-04 3:12PM EDT2020-09-18165.450.000.000.00-100.00%
NVDA201218C002800002020-07-31 11:20AM EDT2020-12-18150.950.000.000.00-200.00%
NVDA210115C002800002020-08-04 2:09PM EDT2021-01-15174.250.000.000.00-700.00%
NVDA210618C002800002020-08-03 1:29PM EDT2021-06-18178.770.000.000.00-300.00%
NVDA220121C002800002020-08-04 2:03PM EDT2022-01-21197.000.000.000.00-600.00%
NVDA220617C002800002020-07-20 9:43AM EDT2022-06-17167.450.000.000.00-1500.00%
NVDA220916C002800002020-08-04 12:55PM EDT2022-09-16205.600.000.000.00-100.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P002800002020-08-04 1:05PM EDT2020-08-070.010.000.000.00-5050.00%
NVDA200821P002800002020-08-04 9:30AM EDT2020-08-210.150.000.000.00-2050.00%
NVDA200918P002800002020-08-04 2:59PM EDT2020-09-180.540.000.000.00-6025.00%
NVDA201016P002800002020-07-23 12:01PM EDT2020-10-162.500.000.000.00--025.00%
NVDA201218P002800002020-08-04 10:39AM EDT2020-12-185.000.000.000.00-3012.50%
NVDA210115P002800002020-08-04 9:51AM EDT2021-01-157.070.000.000.00-16012.50%
NVDA210319P002800002020-08-04 3:20PM EDT2021-03-1910.900.000.000.00-5012.50%
NVDA210618P002800002020-08-04 2:58PM EDT2021-06-1816.650.000.000.00-4012.50%
NVDA210917P002800002020-07-24 12:53PM EDT2021-09-1725.670.000.000.00-106.25%
NVDA220121P002800002020-08-03 10:16AM EDT2022-01-2128.780.000.000.00-106.25%
NVDA220617P002800002020-07-09 8:18PM EDT2022-06-1749.8536.0539.650.00-1452.66%
NVDA220916P002800002020-07-09 3:19PM EDT2022-09-1638.900.000.000.00-106.25%