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:295.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C002950002020-07-27 2:53PM EDT2020-08-07121.050.000.000.00--00.00%
NVDA200821C002950002020-08-03 11:12AM EDT2020-08-21141.660.000.000.00-200.00%
NVDA200828C002950002020-07-28 2:24PM EDT2020-08-28119.130.000.000.00--00.00%
NVDA200918C002950002020-08-03 1:13PM EDT2020-09-18149.320.000.000.00-200.00%
NVDA201016C002950002020-07-29 3:40PM EDT2020-10-16127.550.000.000.00--00.00%
NVDA201218C002950002020-07-27 1:53PM EDT2020-12-18130.000.000.000.00-200.00%
NVDA210115C002950002020-08-03 12:06PM EDT2021-01-15153.780.000.000.00-300.00%
NVDA210618C002950002020-07-24 10:00AM EDT2021-06-18132.400.000.000.00-100.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P002950002020-07-10 9:37AM EDT2020-08-070.380.000.000.00-2050.00%
NVDA200814P002950002020-07-27 11:45AM EDT2020-08-140.330.000.000.00-2050.00%
NVDA200821P002950002020-08-04 3:45PM EDT2020-08-210.170.000.000.00-5050.00%
NVDA200828P002950002020-07-20 12:07AM EDT2020-08-282.520.000.000.00--025.00%
NVDA200911P002950002020-08-04 1:12PM EDT2020-09-110.580.000.000.00-1025.00%
NVDA200918P002950002020-08-04 1:15PM EDT2020-09-180.770.000.000.00-1025.00%
NVDA201016P002950002020-07-30 10:54AM EDT2020-10-163.300.000.000.00-8025.00%
NVDA201218P002950002020-08-04 1:12PM EDT2020-12-186.650.000.000.00-4012.50%
NVDA210115P002950002020-08-04 10:26AM EDT2021-01-158.850.000.000.00-3012.50%
NVDA210618P002950002020-08-04 2:59PM EDT2021-06-1819.950.000.000.00-606.25%