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

452.41 +3.30 (0.73%)
Before hours: 4:31AM EDT

In the money
Show:ListStraddle
Strike:370.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003700002020-08-03 12:11PM EDT2020-08-0769.500.000.000.00-6100.00%
NVDA200814C003700002020-08-04 3:42PM EDT2020-08-1477.230.000.000.00-1900.00%
NVDA200821C003700002020-08-04 3:54PM EDT2020-08-2180.050.000.000.00-3700.00%
NVDA200828C003700002020-08-04 1:33PM EDT2020-08-2878.680.000.000.00-100.00%
NVDA200911C003700002020-08-03 10:04AM EDT2020-09-1171.000.000.000.00-400.00%
NVDA200918C003700002020-08-04 3:58PM EDT2020-09-1884.700.000.000.00-4300.00%
NVDA201016C003700002020-08-04 3:41PM EDT2020-10-1688.370.000.000.00-35200.00%
NVDA201218C003700002020-08-04 9:42AM EDT2020-12-1895.000.000.000.00-500.00%
NVDA210115C003700002020-08-04 3:56PM EDT2021-01-15104.500.000.000.00-8300.00%
NVDA210319C003700002020-07-30 11:32AM EDT2021-03-1988.100.000.000.00-300.00%
NVDA210618C003700002020-08-04 12:04PM EDT2021-06-18117.850.000.000.00-100.00%
NVDA210917C003700002020-07-27 12:21PM EDT2021-09-17102.900.000.000.00--00.00%
NVDA220121C003700002020-08-03 1:09PM EDT2022-01-21133.820.000.000.00-200.00%
NVDA220617C003700002020-07-21 2:05PM EDT2022-06-17125.510.000.000.00-100.00%
NVDA220916C003700002020-08-04 3:33PM EDT2022-09-16154.660.000.000.00-1200.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003700002020-08-04 3:06PM EDT2020-08-070.060.000.000.00-138050.00%
NVDA200814P003700002020-08-04 12:20PM EDT2020-08-140.240.000.000.00-48025.00%
NVDA200821P003700002020-08-04 3:39PM EDT2020-08-211.770.000.000.00-178025.00%
NVDA200828P003700002020-08-04 3:46PM EDT2020-08-282.760.000.000.00-6012.50%
NVDA200904P003700002020-08-03 3:46PM EDT2020-09-044.450.000.000.00-2012.50%
NVDA200911P003700002020-07-31 2:01PM EDT2020-09-115.150.000.000.00-2012.50%
NVDA200918P003700002020-08-04 3:55PM EDT2020-09-186.250.000.000.00-105012.50%
NVDA201016P003700002020-08-04 11:33AM EDT2020-10-1611.400.000.000.00-506.25%
NVDA201218P003700002020-08-04 3:19PM EDT2020-12-1822.250.000.000.00-206.25%
NVDA210115P003700002020-08-04 2:57PM EDT2021-01-1526.270.000.000.00-506.25%
NVDA210319P003700002020-08-03 11:48AM EDT2021-03-1933.470.000.000.00-506.25%
NVDA210618P003700002020-08-03 9:49AM EDT2021-06-1844.410.000.000.00-2003.13%
NVDA210917P003700002020-08-04 10:37AM EDT2021-09-1749.750.000.000.00-1103.13%
NVDA220121P003700002020-08-04 11:07AM EDT2022-01-2159.540.000.000.00-403.13%
NVDA220617P003700002020-08-04 2:12PM EDT2022-06-1769.330.000.000.00-8703.13%
NVDA220916P003700002020-08-03 12:25PM EDT2022-09-1674.680.000.000.00-503.13%