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:385.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003850002020-08-04 2:03PM EDT2020-08-0762.070.000.000.00-1500.00%
NVDA200814C003850002020-08-04 1:19PM EDT2020-08-1461.090.000.000.00-2200.00%
NVDA200821C003850002020-08-04 3:22PM EDT2020-08-2164.240.000.000.00-3800.00%
NVDA200828C003850002020-07-31 9:30AM EDT2020-08-2846.910.000.000.00-100.00%
NVDA200904C003850002020-07-30 9:35AM EDT2020-09-0443.970.000.000.00-100.00%
NVDA200911C003850002020-08-03 3:24PM EDT2020-09-1163.400.000.000.00-200.00%
NVDA200918C003850002020-08-04 3:46PM EDT2020-09-1870.600.000.000.00-2100.00%
NVDA201016C003850002020-07-28 3:55PM EDT2020-10-1648.000.000.000.00-300.00%
NVDA201218C003850002020-08-04 12:32PM EDT2020-12-1887.020.000.000.00-45200.00%
NVDA210319C003850002020-08-04 11:42AM EDT2021-03-1999.000.000.000.00-600.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003850002020-08-04 3:57PM EDT2020-08-070.090.000.000.00-177025.00%
NVDA200814P003850002020-08-04 3:58PM EDT2020-08-140.470.000.000.00-40025.00%
NVDA200821P003850002020-08-04 3:39PM EDT2020-08-212.900.000.000.00-179012.50%
NVDA200828P003850002020-08-04 3:56PM EDT2020-08-284.900.000.000.00-15012.50%
NVDA200904P003850002020-08-04 12:39PM EDT2020-09-046.370.000.000.00-12012.50%
NVDA200911P003850002020-08-04 3:46PM EDT2020-09-117.450.000.000.00-1012.50%
NVDA200918P003850002020-08-04 3:51PM EDT2020-09-189.120.000.000.00-4606.25%
NVDA201016P003850002020-08-03 2:57PM EDT2020-10-1614.300.000.000.00-106.25%
NVDA201218P003850002020-08-03 2:49PM EDT2020-12-1828.190.000.000.00-606.25%
NVDA210319P003850002020-07-31 3:44PM EDT2021-03-1944.190.000.000.00-1003.13%