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:380.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003800002020-08-04 2:04PM EDT2020-08-0765.750.000.000.00-600.00%
NVDA200814C003800002020-08-04 3:27PM EDT2020-08-1467.080.000.000.00-1400.00%
NVDA200821C003800002020-08-04 3:59PM EDT2020-08-2171.110.000.000.00-3800.00%
NVDA200828C003800002020-08-03 3:26PM EDT2020-08-2864.600.000.000.00-400.00%
NVDA200904C003800002020-07-29 2:25PM EDT2020-09-0449.480.000.000.00-100.00%
NVDA200911C003800002020-08-04 2:16PM EDT2020-09-1173.870.000.000.00-600.00%
NVDA200918C003800002020-08-04 2:00PM EDT2020-09-1874.380.000.000.00-5000.00%
NVDA201016C003800002020-08-03 2:49PM EDT2020-10-1674.370.000.000.00-300.00%
NVDA201218C003800002020-08-04 2:01PM EDT2020-12-1891.940.000.000.00-1300.00%
NVDA210115C003800002020-08-04 12:45PM EDT2021-01-1594.670.000.000.00-600.00%
NVDA210319C003800002020-08-03 11:05AM EDT2021-03-19103.790.000.000.00-200.00%
NVDA210618C003800002020-08-04 2:55PM EDT2021-06-18112.900.000.000.00-4000.00%
NVDA210917C003800002020-07-24 9:53AM EDT2021-09-1788.250.000.000.00-100.00%
NVDA220121C003800002020-08-04 2:19PM EDT2022-01-21133.000.000.000.00-1100.00%
NVDA220617C003800002020-07-20 10:34AM EDT2022-06-17118.500.000.000.00-2500.00%
NVDA220916C003800002020-08-04 3:33PM EDT2022-09-16149.480.000.000.00-1000.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003800002020-08-04 3:59PM EDT2020-08-070.090.000.000.00-477050.00%
NVDA200814P003800002020-08-04 3:58PM EDT2020-08-140.350.000.000.00-45025.00%
NVDA200821P003800002020-08-04 2:48PM EDT2020-08-212.390.000.000.00-198012.50%
NVDA200828P003800002020-08-04 3:46PM EDT2020-08-283.820.000.000.00-17012.50%
NVDA200904P003800002020-08-04 3:52PM EDT2020-09-045.050.000.000.00-19012.50%
NVDA200911P003800002020-08-04 3:19PM EDT2020-09-116.750.000.000.00-12012.50%
NVDA200918P003800002020-08-04 3:58PM EDT2020-09-187.930.000.000.00-80012.50%
NVDA201016P003800002020-08-04 3:19PM EDT2020-10-1613.510.000.000.00-1006.25%
NVDA201218P003800002020-08-04 10:41AM EDT2020-12-1824.850.000.000.00-1506.25%
NVDA210115P003800002020-08-04 2:32PM EDT2021-01-1529.800.000.000.00-506.25%
NVDA210319P003800002020-07-31 1:48PM EDT2021-03-1937.200.000.000.00-103.13%
NVDA210618P003800002020-08-03 2:48PM EDT2021-06-1847.700.000.000.00-203.13%
NVDA210917P003800002020-08-04 1:24PM EDT2021-09-1755.000.000.000.00-3303.13%
NVDA220121P003800002020-08-03 2:59PM EDT2022-01-2164.800.000.000.00-903.13%
NVDA220617P003800002020-06-30 3:08PM EDT2022-06-1791.8576.6581.000.00-25050.76%
NVDA220916P003800002020-07-15 11:42AM EDT2022-09-1689.500.000.000.00-203.13%