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:350.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003500002020-08-04 3:28PM EDT2020-08-0796.650.000.000.00-500.00%
NVDA200814C003500002020-08-04 3:42PM EDT2020-08-1497.130.000.000.00-500.00%
NVDA200821C003500002020-08-04 3:49PM EDT2020-08-2197.300.000.000.00-3500.00%
NVDA200828C003500002020-08-04 1:57PM EDT2020-08-2898.000.000.000.00-100.00%
NVDA200904C003500002020-08-04 10:29AM EDT2020-09-0498.350.000.000.00-200.00%
NVDA200918C003500002020-08-04 3:53PM EDT2020-09-18101.510.000.000.00-7600.00%
NVDA201016C003500002020-08-04 1:54PM EDT2020-10-16104.000.000.000.00-45100.00%
NVDA201218C003500002020-08-04 3:56PM EDT2020-12-18115.000.000.000.00-4400.00%
NVDA210115C003500002020-08-04 11:07AM EDT2021-01-15114.600.000.000.00-1500.00%
NVDA210319C003500002020-07-29 12:38PM EDT2021-03-1999.930.000.000.00-100.00%
NVDA210618C003500002020-08-04 9:30AM EDT2021-06-18128.000.000.000.00-100.00%
NVDA210917C003500002020-07-30 9:39AM EDT2021-09-17115.670.000.000.00-500.00%
NVDA220121C003500002020-08-04 3:10PM EDT2022-01-21149.250.000.000.00-100.00%
NVDA220617C003500002020-08-03 1:17PM EDT2022-06-17155.780.000.000.00-300.00%
NVDA220916C003500002020-08-04 12:36PM EDT2022-09-16163.830.000.000.00-300.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003500002020-08-03 2:50PM EDT2020-08-070.030.000.000.00-49050.00%
NVDA200814P003500002020-08-04 3:41PM EDT2020-08-140.150.000.000.00-7025.00%
NVDA200821P003500002020-08-04 3:56PM EDT2020-08-210.730.000.000.00-170025.00%
NVDA200828P003500002020-08-04 3:34PM EDT2020-08-281.450.000.000.00-25025.00%
NVDA200904P003500002020-08-03 3:46PM EDT2020-09-042.780.000.000.00-30012.50%
NVDA200911P003500002020-08-03 1:25PM EDT2020-09-113.280.000.000.00-12012.50%
NVDA200918P003500002020-08-04 3:20PM EDT2020-09-183.820.000.000.00-74012.50%
NVDA201016P003500002020-08-04 3:13PM EDT2020-10-167.450.000.000.00-14012.50%
NVDA201218P003500002020-08-03 1:18PM EDT2020-12-1817.000.000.000.00-206.25%
NVDA210115P003500002020-08-04 3:35PM EDT2021-01-1520.200.000.000.00-2406.25%
NVDA210319P003500002020-08-04 3:55PM EDT2021-03-1926.650.000.000.00-906.25%
NVDA210618P003500002020-08-04 11:49AM EDT2021-06-1836.060.000.000.00-306.25%
NVDA210917P003500002020-08-04 9:30AM EDT2021-09-1742.200.000.000.00-506.25%
NVDA220121P003500002020-08-03 1:48PM EDT2022-01-2151.600.000.000.00-1603.13%
NVDA220617P003500002020-07-21 2:02PM EDT2022-06-1766.000.000.000.00-103.13%
NVDA220916P003500002020-08-03 10:16AM EDT2022-09-1666.980.000.000.00-303.13%