Australia markets open in 6 hours 14 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.09+5.68 (+1.29%)
As of 1:46PM EDT. Market open.
In the money
Show:ListStraddle
Strike:400.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C004000002020-08-04 12:47PM EDT2020-08-0744.8845.6546.20+4.83+12.06%4141647.85%
NVDA200814C004000002020-08-04 12:32PM EDT2020-08-1445.8045.8547.20+3.80+9.05%2015243.97%
NVDA200821C004000002020-08-04 1:12PM EDT2020-08-2151.1050.9551.40+4.25+9.07%859,10154.36%
NVDA200828C004000002020-08-04 12:23PM EDT2020-08-2851.6152.2053.95+2.17+4.39%246952.31%
NVDA200904C004000002020-08-03 2:15PM EDT2020-09-0453.8854.2556.15+1.88+3.62%15951.90%
NVDA200911C004000002020-08-04 12:56PM EDT2020-09-1155.8355.6057.55+0.78+1.42%6150.18%
NVDA200918C004000002020-08-04 1:04PM EDT2020-09-1857.5758.2558.65+2.57+4.67%412,70550.06%
NVDA201016C004000002020-08-04 1:11PM EDT2020-10-1664.7564.1565.40+4.25+7.02%36550.14%
NVDA201218C004000002020-08-04 1:11PM EDT2020-12-1878.2178.2079.05+3.76+5.05%996350.91%
NVDA210115C004000002020-08-04 1:26PM EDT2021-01-1583.0082.6583.25+3.78+4.77%302,76750.48%
NVDA210319C004000002020-08-04 10:28AM EDT2021-03-1991.8090.3092.15+6.30+7.37%21450.28%
NVDA210618C004000002020-08-04 1:00PM EDT2021-06-18102.55100.65103.05+5.52+5.69%669149.82%
NVDA210917C004000002020-08-04 10:24AM EDT2021-09-17109.70110.75112.00+6.89+6.70%32649.24%
NVDA220121C004000002020-08-03 2:41PM EDT2022-01-21119.00121.10123.25+2.05+1.75%161548.90%
NVDA220617C004000002020-08-03 11:37AM EDT2022-06-17125.01131.55134.950.00-210148.73%
NVDA220916C004000002020-08-04 12:17PM EDT2022-09-16135.90137.00140.20+1.18+0.88%1261548.07%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P004000002020-08-04 1:31PM EDT2020-08-070.130.130.16-0.19-59.38%2531,54850.49%
NVDA200814P004000002020-08-04 1:15PM EDT2020-08-141.061.051.13-0.74-41.11%24148444.17%
NVDA200821P004000002020-08-04 1:29PM EDT2020-08-215.405.355.45-1.30-19.40%3848,92055.62%
NVDA200828P004000002020-08-04 12:59PM EDT2020-08-287.467.157.50-1.68-18.38%2811153.37%
NVDA200904P004000002020-08-04 1:18PM EDT2020-09-049.559.359.90-1.20-11.16%134553.23%
NVDA200911P004000002020-08-04 1:21PM EDT2020-09-1110.7010.5011.35-2.04-16.01%282351.18%
NVDA200918P004000002020-08-04 1:20PM EDT2020-09-1812.7512.6012.80-1.47-10.34%11380150.76%
NVDA201016P004000002020-08-04 12:51PM EDT2020-10-1619.1518.7519.50-1.55-7.49%925650.44%
NVDA201218P004000002020-08-04 1:26PM EDT2020-12-1832.5032.4032.70-1.60-4.69%3177050.94%
NVDA210115P004000002020-08-04 1:30PM EDT2021-01-1536.5736.3536.75-1.23-3.25%1572450.20%
NVDA210319P004000002020-07-30 10:01AM EDT2021-03-1954.2044.6545.450.00-119649.82%
NVDA210618P004000002020-08-04 12:16PM EDT2021-06-1856.3055.1055.95+1.55+2.83%528349.17%
NVDA210917P004000002020-07-31 3:07PM EDT2021-09-1770.0063.2064.550.00-11248.46%
NVDA220121P004000002020-08-04 1:04PM EDT2022-01-2174.3073.3074.45-0.20-0.27%1315547.52%
NVDA220617P004000002020-07-30 1:18PM EDT2022-06-1789.6382.5585.100.00-13347.02%
NVDA220916P004000002020-07-30 1:45PM EDT2022-09-1694.3087.6590.550.00-52646.55%