Australia markets open in 6 hours 21 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
445.54+5.13 (+1.16%)
As of 1:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:315.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003150002020-07-14 1:58PM EDT2020-08-0795.20130.10131.050.00-30117.97%
NVDA200814C003150002020-07-28 12:40PM EDT2020-08-1498.63129.65131.100.00--5100.10%
NVDA200821C003150002020-08-03 2:00PM EDT2020-08-21126.35130.40131.400.00-934473.19%
NVDA200918C003150002020-08-03 3:46PM EDT2020-09-18127.14131.75132.450.00-1772558.73%
NVDA201218C003150002020-07-30 2:55PM EDT2020-12-18121.08140.20141.450.00-220555.77%
NVDA210115C003150002020-08-04 1:20PM EDT2021-01-15143.30142.70143.95+4.40+3.17%138454.89%
NVDA210319C003150002020-07-31 9:30AM EDT2021-03-19126.98148.10149.550.00-2353.66%
NVDA210618C003150002020-08-03 12:59PM EDT2021-06-18151.92155.25157.300.00-818352.66%
NVDA220121C003150002020-07-16 10:41AM EDT2022-01-21135.06169.20172.450.00-214950.80%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003150002020-07-31 9:42AM EDT2020-08-070.090.000.050.00-4116114.84%
NVDA200814P003150002020-07-30 12:30PM EDT2020-08-140.270.000.440.00-11687.60%
NVDA200821P003150002020-08-04 12:46PM EDT2020-08-210.210.010.36-0.04-16.00%535166.94%
NVDA200828P003150002020-07-30 11:50AM EDT2020-08-281.000.090.830.00-21764.45%
NVDA200904P003150002020-07-31 9:36AM EDT2020-09-041.320.550.930.00-1261.45%
NVDA200918P003150002020-08-04 1:12PM EDT2020-09-181.391.291.46-0.30-17.75%1340357.31%
NVDA201016P003150002020-08-03 9:58AM EDT2020-10-163.903.303.450.00-36554.97%
NVDA201218P003150002020-08-03 3:45PM EDT2020-12-189.959.459.700.00-829354.47%
NVDA210115P003150002020-08-03 11:46AM EDT2021-01-1512.3012.1012.350.00-3176454.03%
NVDA210319P003150002020-08-03 2:57PM EDT2021-03-1917.3017.5517.75-0.67-3.73%31452.91%
NVDA210618P003150002020-08-04 10:26AM EDT2021-06-1824.3024.6525.10-0.40-1.62%752151.87%
NVDA220121P003150002020-07-29 9:55AM EDT2022-01-2142.7238.6039.500.00-219450.29%