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

450.80 +1.69 (0.38%)
Before hours: 4:21AM EDT

In the money
Show:ListStraddle
Strike:300.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003000002020-08-04 9:37AM EDT2020-08-07138.920.000.000.00-1100.00%
NVDA200814C003000002020-07-31 3:47PM EDT2020-08-14123.700.000.000.00-200.00%
NVDA200821C003000002020-08-04 2:07PM EDT2020-08-21147.400.000.000.00-800.00%
NVDA200828C003000002020-07-31 3:47PM EDT2020-08-28124.120.000.000.00-100.00%
NVDA200904C003000002020-07-28 3:16PM EDT2020-09-04110.780.000.000.00--00.00%
NVDA200918C003000002020-08-04 3:37PM EDT2020-09-18148.400.000.000.00-2600.00%
NVDA201016C003000002020-08-04 3:59PM EDT2020-10-16151.000.000.000.00-100.00%
NVDA201218C003000002020-08-03 1:00PM EDT2020-12-18151.610.000.000.00-100.00%
NVDA210115C003000002020-08-03 3:28PM EDT2021-01-15154.850.000.000.00-300.00%
NVDA210319C003000002020-08-03 1:29PM EDT2021-03-19157.200.000.000.00-300.00%
NVDA210618C003000002020-08-04 9:49AM EDT2021-06-18166.000.000.000.00-3600.00%
NVDA210917C003000002020-07-29 10:54AM EDT2021-09-17149.510.000.000.00-200.00%
NVDA220121C003000002020-08-04 12:22PM EDT2022-01-21182.550.000.000.00-300.00%
NVDA220617C003000002020-07-31 2:03PM EDT2022-06-17168.200.000.000.00-200.00%
NVDA220916C003000002020-08-04 10:05AM EDT2022-09-16192.400.000.000.00-1100.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003000002020-07-30 3:26PM EDT2020-08-070.040.000.000.00-2050.00%
NVDA200814P003000002020-08-03 9:36AM EDT2020-08-140.290.000.000.00-4050.00%
NVDA200821P003000002020-08-04 3:37PM EDT2020-08-210.130.000.000.00-37050.00%
NVDA200828P003000002020-08-03 11:58AM EDT2020-08-280.350.000.000.00-8025.00%
NVDA200904P003000002020-08-03 9:40AM EDT2020-09-040.650.000.000.00-7025.00%
NVDA200911P003000002020-08-04 1:43PM EDT2020-09-110.630.000.000.00-2025.00%
NVDA200918P003000002020-08-04 1:38PM EDT2020-09-180.940.000.000.00-10025.00%
NVDA201016P003000002020-08-04 3:08PM EDT2020-10-162.440.000.000.00-3012.50%
NVDA201218P003000002020-08-04 1:12PM EDT2020-12-187.350.000.000.00-61012.50%
NVDA210115P003000002020-08-04 1:12PM EDT2021-01-159.760.000.000.00-11012.50%
NVDA210319P003000002020-08-04 3:19PM EDT2021-03-1914.450.000.000.00-8012.50%
NVDA210618P003000002020-08-04 3:20PM EDT2021-06-1821.000.000.000.00-506.25%
NVDA210917P003000002020-08-04 10:32AM EDT2021-09-1726.380.000.000.00-306.25%
NVDA220121P003000002020-08-04 1:04PM EDT2022-01-2134.250.000.000.00-106.25%
NVDA220617P003000002020-07-27 9:57AM EDT2022-06-1746.300.000.000.00-206.25%
NVDA220916P003000002020-07-28 9:43AM EDT2022-09-1644.880.000.000.00-306.25%