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:365.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003650002020-08-04 3:07PM EDT2020-08-0780.300.000.000.00-400.00%
NVDA200814C003650002020-08-03 12:14PM EDT2020-08-1476.000.000.000.00-900.00%
NVDA200821C003650002020-08-04 2:21PM EDT2020-08-2182.950.000.000.00-1000.00%
NVDA200828C003650002020-07-24 12:51PM EDT2020-08-2853.260.000.000.00-200.00%
NVDA200904C003650002020-08-03 10:12AM EDT2020-09-0473.400.000.000.00-600.00%
NVDA200918C003650002020-08-03 3:20PM EDT2020-09-1880.100.000.000.00-1200.00%
NVDA201016C003650002020-07-20 1:31PM EDT2020-10-1667.190.000.000.00-100.00%
NVDA201218C003650002020-07-31 12:56PM EDT2020-12-1879.870.000.000.00-1300.00%
NVDA210319C003650002020-07-28 9:58AM EDT2021-03-1985.340.000.000.00--00.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003650002020-08-04 3:59PM EDT2020-08-070.030.000.000.00-16050.00%
NVDA200814P003650002020-08-04 11:59AM EDT2020-08-140.350.000.000.00-8025.00%
NVDA200821P003650002020-08-04 3:56PM EDT2020-08-211.300.000.000.00-58025.00%
NVDA200828P003650002020-08-04 2:45PM EDT2020-08-282.550.000.000.00-25012.50%
NVDA200904P003650002020-08-04 3:46PM EDT2020-09-043.570.000.000.00-16012.50%
NVDA200911P003650002020-08-03 11:45AM EDT2020-09-115.490.000.000.00-1012.50%
NVDA200918P003650002020-08-04 3:58PM EDT2020-09-185.500.000.000.00-71012.50%
NVDA201016P003650002020-08-03 2:58PM EDT2020-10-1610.600.000.000.00-14012.50%
NVDA201218P003650002020-08-04 3:19PM EDT2020-12-1820.850.000.000.00-906.25%
NVDA210319P003650002020-08-04 3:11PM EDT2021-03-1932.200.000.000.00-106.25%