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:330.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003300002020-07-31 2:30PM EDT2020-08-0789.750.000.000.00-1100.00%
NVDA200814C003300002020-08-04 10:08AM EDT2020-08-14114.350.000.000.00-100.00%
NVDA200821C003300002020-08-04 10:35AM EDT2020-08-21116.000.000.000.00-2700.00%
NVDA200828C003300002020-08-03 3:33PM EDT2020-08-28109.860.000.000.00-100.00%
NVDA200904C003300002020-07-28 11:44AM EDT2020-09-0487.480.000.000.00--00.00%
NVDA200918C003300002020-08-04 1:52PM EDT2020-09-18118.300.000.000.00-300.00%
NVDA201016C003300002020-07-31 12:28PM EDT2020-10-1698.270.000.000.00-200.00%
NVDA201218C003300002020-08-04 11:07AM EDT2020-12-18126.610.000.000.00-200.00%
NVDA210115C003300002020-08-04 3:56PM EDT2021-01-15134.000.000.000.00-900.00%
NVDA210618C003300002020-08-03 2:17PM EDT2021-06-18141.300.000.000.00-700.00%
NVDA220121C003300002020-08-04 1:44PM EDT2022-01-21162.220.000.000.00-500.00%
NVDA220617C003300002020-07-23 10:39AM EDT2022-06-17149.990.000.000.00-900.00%
NVDA220916C003300002020-07-17 2:14PM EDT2022-09-16145.500.000.000.00-100.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003300002020-08-03 1:44PM EDT2020-08-070.030.000.000.00-7050.00%
NVDA200814P003300002020-08-04 11:30AM EDT2020-08-140.230.000.000.00-1050.00%
NVDA200821P003300002020-08-04 1:02PM EDT2020-08-210.280.000.000.00-28025.00%
NVDA200828P003300002020-08-04 3:34PM EDT2020-08-280.750.000.000.00-35025.00%
NVDA200904P003300002020-08-04 2:30PM EDT2020-09-041.210.000.000.00-17025.00%
NVDA200918P003300002020-08-04 2:30PM EDT2020-09-182.280.000.000.00-17012.50%
NVDA201016P003300002020-08-04 11:30AM EDT2020-10-165.000.000.000.00-2012.50%
NVDA201218P003300002020-08-04 1:42PM EDT2020-12-1812.200.000.000.00-14012.50%
NVDA210115P003300002020-08-04 3:11PM EDT2021-01-1515.550.000.000.00-5012.50%
NVDA210319P003300002020-08-04 12:46PM EDT2021-03-1921.550.000.000.00-206.25%
NVDA210618P003300002020-08-03 3:50PM EDT2021-06-1829.650.000.000.00-206.25%
NVDA210917P003300002020-07-30 10:54AM EDT2021-09-1740.950.000.000.00--06.25%
NVDA220121P003300002020-07-21 9:58AM EDT2022-01-2143.100.000.000.00-206.25%
NVDA220617P003300002020-07-06 9:48AM EDT2022-06-1762.400.000.000.00-1003.13%
NVDA220916P003300002020-07-09 10:21AM EDT2022-09-1660.780.000.000.00-103.13%