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:310.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003100002020-07-31 12:38PM EDT2020-08-07108.850.000.000.00-100.00%
NVDA200814C003100002020-07-23 10:51AM EDT2020-08-14111.870.000.000.00-100.00%
NVDA200821C003100002020-08-04 3:12PM EDT2020-08-21135.320.000.000.00-600.00%
NVDA200904C003100002020-08-04 9:43AM EDT2020-09-04131.000.000.000.00-200.00%
NVDA200918C003100002020-08-04 12:45PM EDT2020-09-18136.070.000.000.00-200.00%
NVDA201218C003100002020-08-03 9:30AM EDT2020-12-18130.580.000.000.00-200.00%
NVDA210115C003100002020-08-04 1:20PM EDT2021-01-15147.370.000.000.00-200.00%
NVDA210618C003100002020-08-04 2:18PM EDT2021-06-18160.400.000.000.00-400.00%
NVDA220121C003100002020-07-24 12:38PM EDT2022-01-21144.830.000.000.00-100.00%
NVDA220617C003100002020-07-09 2:34PM EDT2022-06-17160.380.000.000.00-100.00%
NVDA220916C003100002020-08-03 2:33PM EDT2022-09-16182.950.000.000.00-600.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003100002020-08-03 3:39PM EDT2020-08-070.030.000.000.00-4050.00%
NVDA200814P003100002020-08-03 10:55AM EDT2020-08-140.140.000.000.00-2050.00%
NVDA200821P003100002020-08-04 1:04PM EDT2020-08-210.200.000.000.00-18025.00%
NVDA200828P003100002020-07-29 10:35AM EDT2020-08-280.920.000.000.00-1025.00%
NVDA200904P003100002020-07-30 10:32AM EDT2020-09-041.600.000.000.00-1025.00%
NVDA200918P003100002020-08-04 1:38PM EDT2020-09-181.270.000.000.00-1025.00%
NVDA201016P003100002020-08-04 10:46AM EDT2020-10-163.200.000.000.00-16012.50%
NVDA201218P003100002020-08-04 3:19PM EDT2020-12-188.900.000.000.00-5012.50%
NVDA210115P003100002020-08-04 12:02PM EDT2021-01-1511.440.000.000.00-1012.50%
NVDA210319P003100002020-08-04 3:19PM EDT2021-03-1916.550.000.000.00-15012.50%
NVDA210618P003100002020-08-04 2:54PM EDT2021-06-1823.700.000.000.00-306.25%
NVDA220121P003100002020-07-29 11:25AM EDT2022-01-2139.930.000.000.00-106.25%
NVDA220617P003100002020-07-22 12:36PM EDT2022-06-1749.200.000.000.00-106.25%
NVDA220916P003100002020-07-01 2:29PM EDT2022-09-1659.6049.8554.350.00-10411050.55%