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:340.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003400002020-08-03 1:31PM EDT2020-08-07102.690.000.000.00-1000.00%
NVDA200814C003400002020-07-29 9:44AM EDT2020-08-1499.650.000.000.00-200.00%
NVDA200821C003400002020-08-04 2:55PM EDT2020-08-21104.880.000.000.00-1700.00%
NVDA200828C003400002020-07-30 3:56PM EDT2020-08-2886.690.000.000.00-100.00%
NVDA200904C003400002020-08-03 11:37AM EDT2020-09-0499.130.000.000.00-100.00%
NVDA200918C003400002020-08-04 2:55PM EDT2020-09-18107.380.000.000.00-1200.00%
NVDA201016C003400002020-07-31 11:52AM EDT2020-10-1693.400.000.000.00-300.00%
NVDA201218C003400002020-08-04 11:16AM EDT2020-12-18119.410.000.000.00-100.00%
NVDA210115C003400002020-08-04 3:06PM EDT2021-01-15123.400.000.000.00-71300.00%
NVDA210618C003400002020-08-04 12:04PM EDT2021-06-18137.030.000.000.00-100.00%
NVDA210917C003400002020-07-31 11:20AM EDT2021-09-17128.480.000.000.00-100.00%
NVDA220121C003400002020-07-27 11:02AM EDT2022-01-21129.930.000.000.00-500.00%
NVDA220617C003400002020-07-23 11:21AM EDT2022-06-17144.000.000.000.00-300.00%
NVDA220916C003400002020-07-31 12:58PM EDT2022-09-16147.800.000.000.00-100.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003400002020-08-04 9:49AM EDT2020-08-070.020.000.000.00-2050.00%
NVDA200814P003400002020-08-04 9:38AM EDT2020-08-140.170.000.000.00-2025.00%
NVDA200821P003400002020-08-04 3:55PM EDT2020-08-210.500.000.000.00-92025.00%
NVDA200828P003400002020-08-04 3:44PM EDT2020-08-280.960.000.000.00-11025.00%
NVDA200904P003400002020-08-04 1:57PM EDT2020-09-041.680.000.000.00-24025.00%
NVDA200911P003400002020-08-03 2:18PM EDT2020-09-112.510.000.000.00-1012.50%
NVDA200918P003400002020-08-04 2:30PM EDT2020-09-183.050.000.000.00-51012.50%
NVDA201016P003400002020-08-04 10:46AM EDT2020-10-165.900.000.000.00-3012.50%
NVDA201218P003400002020-08-03 1:33PM EDT2020-12-1814.300.000.000.00-2012.50%
NVDA210115P003400002020-08-04 2:08PM EDT2021-01-1517.220.000.000.00-106.25%
NVDA210319P003400002020-08-04 10:27AM EDT2021-03-1923.650.000.000.00-206.25%
NVDA210618P003400002020-08-04 12:30PM EDT2021-06-1832.150.000.000.00-806.25%
NVDA210917P003400002020-08-04 12:57PM EDT2021-09-1739.560.000.000.00-2806.25%
NVDA220121P003400002020-08-03 11:49AM EDT2022-01-2148.520.000.000.00-206.25%
NVDA220617P003400002020-08-04 2:12PM EDT2022-06-1756.230.000.000.00-11003.13%
NVDA220916P003400002020-08-03 3:02PM EDT2022-09-1660.990.000.000.00-103.13%