Australia markets open in 6 hours 6 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
446.37+5.96 (+1.35%)
As of 1:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C004100002020-08-04 1:11PM EDT2020-08-0735.6035.5036.55+4.31+13.77%871,83941.65%
NVDA200814C004100002020-08-04 12:49PM EDT2020-08-1436.8237.1537.90+3.79+11.47%3163139.60%
NVDA200821C004100002020-08-04 1:36PM EDT2020-08-2143.0542.8543.30+2.80+6.96%1025,90452.25%
NVDA200828C004100002020-08-04 10:42AM EDT2020-08-2843.9044.7046.20+0.10+0.23%1616851.06%
NVDA200904C004100002020-08-03 11:46AM EDT2020-09-0442.8247.3048.750.00-304651.23%
NVDA200918C004100002020-08-04 12:08PM EDT2020-09-1849.3051.3051.50+0.91+1.88%151,31549.32%
NVDA201016C004100002020-08-04 12:30PM EDT2020-10-1657.4557.9558.70+2.65+4.84%2660449.22%
NVDA201218C004100002020-08-04 12:14PM EDT2020-12-1870.7571.8573.05+2.85+4.20%240250.16%
NVDA210115C004100002020-08-04 9:56AM EDT2021-01-1575.7776.4077.25+2.86+3.92%41,31050.09%
NVDA210319C004100002020-07-31 3:45PM EDT2021-03-1983.8484.7586.55+13.33+18.91%2949.82%
NVDA210618C004100002020-08-03 2:05PM EDT2021-06-1893.0895.3597.600.00-1923549.34%
NVDA210917C004100002020-08-03 1:04PM EDT2021-09-17102.00105.00106.600.00-1348.72%
NVDA220121C004100002020-08-03 10:16AM EDT2022-01-21107.55115.90117.900.00-1518548.36%
NVDA220617C004100002020-08-03 1:31PM EDT2022-06-17124.96126.35129.950.00-14048.30%
NVDA220916C004100002020-08-03 3:01PM EDT2022-09-16130.00132.00135.600.00-432047.80%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P004100002020-08-04 1:33PM EDT2020-08-070.290.260.30-0.40-57.97%4261,41945.41%
NVDA200814P004100002020-08-04 1:33PM EDT2020-08-142.082.002.11-1.17-36.00%12825143.52%
NVDA200821P004100002020-08-04 12:55PM EDT2020-08-217.917.557.70-1.34-14.49%914,99455.38%
NVDA200828P004100002020-08-04 12:50PM EDT2020-08-2810.149.8010.20-1.59-13.55%815053.56%
NVDA200904P004100002020-08-03 3:17PM EDT2020-09-0414.6012.1012.700.00-264152.96%
NVDA200911P004100002020-08-03 11:11AM EDT2020-09-1116.6213.5514.400.00-3751.22%
NVDA200918P004100002020-08-04 1:31PM EDT2020-09-1815.7415.7516.05-1.81-10.31%12094650.76%
NVDA201016P004100002020-08-04 12:05PM EDT2020-10-1623.1822.5522.75-1.19-4.88%1224249.82%
NVDA201218P004100002020-08-04 1:33PM EDT2020-12-1836.7636.3037.00+0.16+0.44%1120650.75%
NVDA210115P004100002020-08-04 10:18AM EDT2021-01-1540.7440.6541.05-1.76-4.14%128350.08%
NVDA210319P004100002020-08-03 12:08PM EDT2021-03-1950.1349.1050.100.00-22249.77%
NVDA210618P004100002020-08-03 3:44PM EDT2021-06-1861.1159.5060.750.00-154549.05%
NVDA210917P004100002020-08-04 1:24PM EDT2021-09-1768.7768.3069.55-7.66-10.02%101048.36%
NVDA220121P004100002020-08-04 12:24PM EDT2022-01-2178.8078.5080.00-0.34-0.43%83747.60%
NVDA220617P004100002020-07-13 2:31PM EDT2022-06-17100.9588.2590.450.00-16246.91%
NVDA220916P004100002020-07-24 3:12PM EDT2022-09-16104.6092.8095.750.00-2946.34%