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

451.98 +2.87 (0.64%)
Before hours: 4:42AM EDT

In the money
Show:ListStraddle
Strike:390.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C003900002020-08-04 10:22AM EDT2020-08-0755.600.000.000.00-1500.00%
NVDA200814C003900002020-08-04 11:04AM EDT2020-08-1455.340.000.000.00-100.00%
NVDA200821C003900002020-08-04 3:57PM EDT2020-08-2162.000.000.000.00-2300.00%
NVDA200828C003900002020-08-04 12:23PM EDT2020-08-2858.900.000.000.00-300.00%
NVDA200904C003900002020-08-03 12:20PM EDT2020-09-0460.130.000.000.00-800.00%
NVDA200918C003900002020-08-04 3:57PM EDT2020-09-1868.740.000.000.00-4800.00%
NVDA201016C003900002020-08-04 3:44PM EDT2020-10-1673.500.000.000.00-400.00%
NVDA201218C003900002020-08-04 3:55PM EDT2020-12-1886.770.000.000.00-400.00%
NVDA210115C003900002020-08-03 2:59PM EDT2021-01-1587.980.000.000.00-300.00%
NVDA210319C003900002020-08-03 1:13PM EDT2021-03-1994.770.000.000.00-300.00%
NVDA210618C003900002020-08-04 3:47PM EDT2021-06-18110.000.000.000.00-100.00%
NVDA210917C003900002020-07-22 11:04AM EDT2021-09-1796.200.000.000.00-100.00%
NVDA220121C003900002020-08-03 2:14PM EDT2022-01-21122.350.000.000.00-700.00%
NVDA220617C003900002020-08-03 2:07PM EDT2022-06-17134.000.000.000.00-500.00%
NVDA220916C003900002020-08-03 1:04PM EDT2022-09-16139.740.000.000.00-600.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P003900002020-08-04 3:57PM EDT2020-08-070.120.000.000.00-513025.00%
NVDA200814P003900002020-08-04 3:54PM EDT2020-08-140.610.000.000.00-88012.50%
NVDA200821P003900002020-08-04 3:39PM EDT2020-08-213.450.000.000.00-453012.50%
NVDA200828P003900002020-08-04 3:35PM EDT2020-08-285.480.000.000.00-18012.50%
NVDA200904P003900002020-08-04 2:20PM EDT2020-09-047.140.000.000.00-23012.50%
NVDA200911P003900002020-08-04 3:54PM EDT2020-09-118.400.000.000.00-9012.50%
NVDA200918P003900002020-08-04 3:51PM EDT2020-09-1810.220.000.000.00-11006.25%
NVDA201016P003900002020-08-04 3:27PM EDT2020-10-1616.000.000.000.00-806.25%
NVDA201218P003900002020-08-03 2:49PM EDT2020-12-1830.010.000.000.00-1706.25%
NVDA210115P003900002020-08-04 3:54PM EDT2021-01-1532.590.000.000.00-203.13%
NVDA210319P003900002020-08-04 11:07AM EDT2021-03-1941.350.000.000.00-503.13%
NVDA210618P003900002020-08-04 2:49PM EDT2021-06-1851.500.000.000.00-2503.13%
NVDA220121P003900002020-08-03 9:35AM EDT2022-01-2171.000.000.000.00-103.13%
NVDA220617P003900002020-07-24 3:34PM EDT2022-06-1789.350.000.000.00-301.56%
NVDA220916P003900002020-08-03 12:49PM EDT2022-09-1683.000.000.000.00-101.56%