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

451.98 +2.87 (0.64%)
Before hours: 4:42AM EDT

In the money
Show:ListStraddle
Strike:290.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C002900002020-07-31 12:31PM EDT2020-08-07130.820.000.000.00-100.00%
NVDA200814C002900002020-07-24 11:28AM EDT2020-08-14122.200.000.000.00-32000.00%
NVDA200821C002900002020-08-03 1:13PM EDT2020-08-21153.660.000.000.00-100.00%
NVDA200828C002900002020-07-30 12:37PM EDT2020-08-28131.520.000.000.00--00.00%
NVDA200918C002900002020-08-04 2:52PM EDT2020-09-18154.860.000.000.00-300.00%
NVDA201016C002900002020-07-24 11:36AM EDT2020-10-16156.140.000.000.00-300.00%
NVDA201218C002900002020-08-03 12:36PM EDT2020-12-18158.950.000.000.00-300.00%
NVDA210115C002900002020-08-04 3:59PM EDT2021-01-15167.450.000.000.00-600.00%
NVDA210319C002900002020-07-31 10:06AM EDT2021-03-19148.450.000.000.00-100.00%
NVDA210618C002900002020-07-30 1:57PM EDT2021-06-18154.660.000.000.00-1800.00%
NVDA210917C002900002020-07-28 10:51AM EDT2021-09-17152.050.000.000.00--00.00%
NVDA220121C002900002020-08-04 12:45PM EDT2022-01-21187.700.000.000.00-100.00%
NVDA220617C002900002020-08-04 12:45PM EDT2022-06-17195.350.000.000.00-100.00%
NVDA220916C002900002020-07-13 2:50PM EDT2022-09-16175.250.000.000.00-200.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P002900002020-08-03 10:44AM EDT2020-08-070.030.000.000.00-1050.00%
NVDA200814P002900002020-08-04 12:17PM EDT2020-08-140.150.000.000.00-3050.00%
NVDA200821P002900002020-08-04 2:44PM EDT2020-08-210.150.000.000.00-4050.00%
NVDA200828P002900002020-07-20 3:08PM EDT2020-08-281.050.000.000.00-2025.00%
NVDA200904P002900002020-08-03 12:44PM EDT2020-09-040.370.000.000.00-2025.00%
NVDA200918P002900002020-08-04 3:42PM EDT2020-09-180.700.000.000.00-5025.00%
NVDA201016P002900002020-07-30 11:21AM EDT2020-10-162.780.000.000.00-9025.00%
NVDA201218P002900002020-08-04 9:46AM EDT2020-12-186.420.000.000.00-1012.50%
NVDA210115P002900002020-08-04 2:35PM EDT2021-01-158.400.000.000.00-5012.50%
NVDA210319P002900002020-08-04 3:19PM EDT2021-03-1912.600.000.000.00-5012.50%
NVDA210618P002900002020-08-03 3:16PM EDT2021-06-1819.000.000.000.00-6012.50%
NVDA220121P002900002020-08-04 11:09AM EDT2022-01-2130.690.000.000.00-1006.25%
NVDA220617P002900002020-07-08 12:46PM EDT2022-06-1742.650.000.000.00-206.25%
NVDA220916P002900002020-06-19 11:12AM EDT2022-09-1652.7845.2549.350.00-11752.83%