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

451.98 +2.87 (0.64%)
Before hours: 4:42AM EDT

In the money
Show:ListStraddle
Strike:320.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003200002020-07-31 12:16PM EDT2020-08-07101.200.000.000.00-400.00%
NVDA200814C003200002020-07-09 9:30AM EDT2020-08-1497.270.000.000.00-100.00%
NVDA200821C003200002020-08-04 3:03PM EDT2020-08-21125.650.000.000.00-900.00%
NVDA200918C003200002020-08-04 2:25PM EDT2020-09-18127.600.000.000.00-1100.00%
NVDA201016C003200002020-07-22 10:28AM EDT2020-10-16108.200.000.000.00--00.00%
NVDA201218C003200002020-08-04 10:34AM EDT2020-12-18136.200.000.000.00-700.00%
NVDA210115C003200002020-08-04 3:19PM EDT2021-01-15139.600.000.000.00-53800.00%
NVDA210319C003200002020-08-04 1:39PM EDT2021-03-19144.450.000.000.00-1000.00%
NVDA210618C003200002020-08-03 10:37AM EDT2021-06-18143.000.000.000.00-500.00%
NVDA210917C003200002020-07-28 11:05AM EDT2021-09-17131.200.000.000.00-400.00%
NVDA220121C003200002020-08-04 12:44PM EDT2022-01-21167.550.000.000.00-100.00%
NVDA220617C003200002020-07-24 3:53PM EDT2022-06-17147.000.000.000.00-100.00%
NVDA220916C003200002020-08-04 1:39PM EDT2022-09-16181.730.000.000.00-1000.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003200002020-07-31 2:44PM EDT2020-08-070.010.000.000.00-1050.00%
NVDA200814P003200002020-08-03 10:14AM EDT2020-08-140.190.000.000.00-9050.00%
NVDA200821P003200002020-08-04 3:24PM EDT2020-08-210.260.000.000.00-29025.00%
NVDA200828P003200002020-08-03 10:59AM EDT2020-08-280.830.000.000.00-1025.00%
NVDA200904P003200002020-08-03 10:37AM EDT2020-09-041.100.000.000.00-1025.00%
NVDA200918P003200002020-08-04 2:19PM EDT2020-09-181.650.000.000.00-22025.00%
NVDA201016P003200002020-08-03 1:21PM EDT2020-10-163.850.000.000.00-4012.50%
NVDA201218P003200002020-08-04 2:45PM EDT2020-12-1810.600.000.000.00-11012.50%
NVDA210115P003200002020-08-04 2:41PM EDT2021-01-1513.500.000.000.00-9012.50%
NVDA210319P003200002020-08-04 10:40AM EDT2021-03-1919.200.000.000.00-406.25%
NVDA210618P003200002020-08-04 2:52PM EDT2021-06-1826.650.000.000.00-4406.25%
NVDA210917P003200002020-07-30 10:57AM EDT2021-09-1737.100.000.000.00-1906.25%
NVDA220121P003200002020-08-04 1:34PM EDT2022-01-2140.760.000.000.00-1206.25%
NVDA220617P003200002020-07-17 1:46PM EDT2022-06-1755.450.000.000.00-106.25%
NVDA220916P003200002020-08-04 3:44PM EDT2022-09-1652.500.000.000.00-106.25%