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:420.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C004200002020-08-04 3:56PM EDT2020-08-0729.600.000.000.00-59400.00%
NVDA200814C004200002020-08-04 3:54PM EDT2020-08-1432.000.000.000.00-44200.00%
NVDA200821C004200002020-08-04 3:59PM EDT2020-08-2138.500.000.000.00-38200.00%
NVDA200828C004200002020-08-04 2:56PM EDT2020-08-2838.300.000.000.00-4400.00%
NVDA200904C004200002020-08-04 3:44PM EDT2020-09-0442.450.000.000.00-400.00%
NVDA200911C004200002020-08-04 9:30AM EDT2020-09-1140.600.000.000.00-100.00%
NVDA200918C004200002020-08-04 3:56PM EDT2020-09-1847.550.000.000.00-42700.00%
NVDA201016C004200002020-08-04 3:57PM EDT2020-10-1654.850.000.000.00-2400.00%
NVDA201218C004200002020-08-04 3:53PM EDT2020-12-1869.100.000.000.00-3300.00%
NVDA210115C004200002020-08-04 3:54PM EDT2021-01-1573.110.000.000.00-9800.00%
NVDA210319C004200002020-08-03 3:53PM EDT2021-03-1977.100.000.000.00-700.00%
NVDA210618C004200002020-08-04 1:20PM EDT2021-06-1893.630.000.000.00-1700.00%
NVDA210917C004200002020-08-04 3:47PM EDT2021-09-17103.220.000.000.00-100.00%
NVDA220121C004200002020-08-04 2:22PM EDT2022-01-21112.800.000.000.00-200.00%
NVDA220617C004200002020-07-31 1:52PM EDT2022-06-17106.000.000.000.00-200.00%
NVDA220916C004200002020-08-03 3:59PM EDT2022-09-16125.500.000.000.00-1800.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P004200002020-08-04 3:59PM EDT2020-08-070.600.000.000.00-1,575012.50%
NVDA200814P004200002020-08-04 3:54PM EDT2020-08-143.250.000.000.00-26906.25%
NVDA200821P004200002020-08-04 3:44PM EDT2020-08-2110.030.000.000.00-15506.25%
NVDA200828P004200002020-08-04 3:37PM EDT2020-08-2812.980.000.000.00-2706.25%
NVDA200904P004200002020-08-03 12:46PM EDT2020-09-0417.030.000.000.00-606.25%
NVDA200911P004200002020-08-04 2:02PM EDT2020-09-1116.650.000.000.00-2703.13%
NVDA200918P004200002020-08-04 3:58PM EDT2020-09-1818.750.000.000.00-8303.13%
NVDA201016P004200002020-08-04 12:05PM EDT2020-10-1627.180.000.000.00-1103.13%
NVDA201218P004200002020-08-04 12:43PM EDT2020-12-1841.320.000.000.00-2203.13%
NVDA210115P004200002020-08-04 3:11PM EDT2021-01-1545.800.000.000.00-601.56%
NVDA210319P004200002020-07-24 9:44AM EDT2021-03-1957.090.000.000.00-101.56%
NVDA210618P004200002020-08-04 3:57PM EDT2021-06-1864.200.000.000.00-4701.56%
NVDA210917P004200002020-08-04 1:24PM EDT2021-09-1773.440.000.000.00-1001.56%
NVDA220121P004200002020-08-04 10:41AM EDT2022-01-2181.830.000.000.00-101.56%
NVDA220617P004200002020-07-31 3:56PM EDT2022-06-17100.400.000.000.00-200.78%
NVDA220916P004200002020-07-31 1:17PM EDT2022-09-16107.000.000.000.00-1100.78%