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
In the money
Show:ListStraddle
Strike:305.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003050002020-07-31 3:21PM EDT2020-08-07118.430.000.000.00-4500.00%
NVDA200814C003050002020-07-08 10:07AM EDT2020-08-14100.000.000.000.00--00.00%
NVDA200821C003050002020-08-03 11:12AM EDT2020-08-21131.720.000.000.00-200.00%
NVDA200918C003050002020-07-27 10:14AM EDT2020-09-18111.560.000.000.00-100.00%
NVDA201016C003050002020-07-30 3:44PM EDT2020-10-16122.700.000.000.00--00.00%
NVDA201218C003050002020-07-17 11:15AM EDT2020-12-18147.200.000.000.00-500.00%
NVDA210115C003050002020-08-03 2:58PM EDT2021-01-15146.900.000.000.00-200.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003050002020-08-03 10:35AM EDT2020-08-070.050.000.000.00-5050.00%
NVDA200814P003050002020-08-03 2:36PM EDT2020-08-140.180.000.000.00-2050.00%
NVDA200821P003050002020-08-04 10:16AM EDT2020-08-210.180.000.000.00-4025.00%
NVDA200828P003050002020-08-04 9:30AM EDT2020-08-280.280.000.000.00-4025.00%
NVDA200904P003050002020-08-03 9:30AM EDT2020-09-040.870.000.000.00-2025.00%
NVDA200918P003050002020-08-03 2:19PM EDT2020-09-181.150.000.000.00-10025.00%
NVDA201016P003050002020-07-30 2:38PM EDT2020-10-163.550.000.000.00-9012.50%
NVDA201218P003050002020-07-31 2:57PM EDT2020-12-189.870.000.000.00-5012.50%
NVDA210115P003050002020-08-04 3:11PM EDT2021-01-1510.800.000.000.00-3012.50%
NVDA210319P003050002020-08-04 2:29PM EDT2021-03-1915.650.000.000.00-16012.50%