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

450.80 +1.69 (0.38%)
Before hours: 4:21AM EDT

In the money
Show:ListStraddle
Strike:360.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003600002020-08-04 3:42PM EDT2020-08-0787.030.000.000.00-100.00%
NVDA200814C003600002020-08-03 11:59AM EDT2020-08-1479.370.000.000.00-4500.00%
NVDA200821C003600002020-08-04 3:57PM EDT2020-08-2190.000.000.000.00-6400.00%
NVDA200828C003600002020-08-04 11:40AM EDT2020-08-2885.180.000.000.00-300.00%
NVDA200904C003600002020-07-30 3:54PM EDT2020-09-0469.510.000.000.00-3000.00%
NVDA200911C003600002020-08-03 2:00PM EDT2020-09-1184.810.000.000.00-100.00%
NVDA200918C003600002020-08-04 2:00PM EDT2020-09-1891.280.000.000.00-1500.00%
NVDA201016C003600002020-08-04 2:01PM EDT2020-10-1695.660.000.000.00-2100.00%
NVDA201218C003600002020-08-04 9:44AM EDT2020-12-18100.800.000.000.00-100.00%
NVDA210115C003600002020-08-04 12:39PM EDT2021-01-15108.200.000.000.00-500.00%
NVDA210319C003600002020-07-28 9:58AM EDT2021-03-1988.290.000.000.00--00.00%
NVDA210618C003600002020-08-04 10:52AM EDT2021-06-18127.100.000.000.00-200.00%
NVDA210917C003600002020-07-23 3:50PM EDT2021-09-17103.000.000.000.00--00.00%
NVDA220121C003600002020-08-04 11:17AM EDT2022-01-21142.100.000.000.00-100.00%
NVDA220617C003600002020-08-04 2:03PM EDT2022-06-17155.530.000.000.00-200.00%
NVDA220916C003600002020-08-04 9:33AM EDT2022-09-16153.500.000.000.00-2500.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003600002020-08-03 2:15PM EDT2020-08-070.010.000.000.00-25050.00%
NVDA200814P003600002020-08-04 3:19PM EDT2020-08-140.160.000.000.00-30025.00%
NVDA200821P003600002020-08-04 3:56PM EDT2020-08-211.100.000.000.00-143025.00%
NVDA200828P003600002020-08-04 3:55PM EDT2020-08-282.400.000.000.00-25012.50%
NVDA200904P003600002020-08-04 11:34AM EDT2020-09-043.300.000.000.00-3012.50%
NVDA200911P003600002020-08-04 10:42AM EDT2020-09-113.850.000.000.00-4012.50%
NVDA200918P003600002020-08-04 3:54PM EDT2020-09-184.850.000.000.00-67012.50%
NVDA201016P003600002020-08-04 3:13PM EDT2020-10-169.170.000.000.00-3012.50%
NVDA201218P003600002020-08-04 3:53PM EDT2020-12-1819.100.000.000.00-6006.25%
NVDA210115P003600002020-08-04 3:34PM EDT2021-01-1522.950.000.000.00-2806.25%
NVDA210319P003600002020-08-04 11:00AM EDT2021-03-1929.800.000.000.00-806.25%
NVDA210618P003600002020-08-04 2:58PM EDT2021-06-1839.450.000.000.00-406.25%
NVDA210917P003600002020-08-04 9:30AM EDT2021-09-1746.950.000.000.00-203.13%
NVDA220121P003600002020-08-03 11:49AM EDT2022-01-2156.500.000.000.00-203.13%
NVDA220617P003600002020-08-04 2:03PM EDT2022-06-1764.050.000.000.00-203.13%
NVDA220916P003600002020-08-03 12:43PM EDT2022-09-1669.000.000.000.00-903.13%