Australia markets open in 6 hours 10 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
445.89+5.48 (+1.24%)
As of 1:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:425.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C004250002020-08-04 1:25PM EDT2020-08-0722.0521.1521.60+3.81+20.89%44690135.03%
NVDA200814C004250002020-08-04 1:23PM EDT2020-08-1425.6625.4026.00+3.23+14.40%8786443.02%
NVDA200821C004250002020-08-04 1:33PM EDT2020-08-2132.4632.3032.55+2.26+7.48%951,07252.65%
NVDA200828C004250002020-08-04 12:45PM EDT2020-08-2834.9634.4535.35+3.16+9.94%1515750.55%
NVDA200904C004250002020-08-04 10:03AM EDT2020-09-0437.1637.1038.60+2.86+8.34%116350.77%
NVDA200911C004250002020-08-04 10:35AM EDT2020-09-1139.7539.4040.40+2.75+7.43%51150.71%
NVDA200918C004250002020-08-04 1:30PM EDT2020-09-1842.1041.4542.30+2.80+7.12%3959449.91%
NVDA201016C004250002020-08-04 1:21PM EDT2020-10-1649.8049.1050.00+4.44+9.79%2817449.54%
NVDA210319C004250002020-08-04 10:44AM EDT2021-03-1978.0477.2578.70+15.84+25.47%4749.66%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P004250002020-08-04 1:33PM EDT2020-08-071.101.081.19-1.34-54.92%9661,07840.50%
NVDA200814P004250002020-08-04 1:06PM EDT2020-08-145.094.905.00-1.81-26.23%11321942.55%
NVDA200821P004250002020-08-04 12:38PM EDT2020-08-2112.1412.0512.30-2.25-15.64%941,19254.44%
NVDA200828P004250002020-08-04 1:32PM EDT2020-08-2814.7114.5514.80-2.24-13.22%412052.11%
NVDA200904P004250002020-08-03 2:56PM EDT2020-09-0419.6516.7517.750.00-264651.36%
NVDA200911P004250002020-08-04 11:16AM EDT2020-09-1119.7219.1519.60-1.36-6.45%79150.46%
NVDA200918P004250002020-08-04 11:45AM EDT2020-09-1821.9321.0521.65-0.55-2.45%5337550.31%
NVDA201016P004250002020-08-04 11:40AM EDT2020-10-1629.5528.5028.95-1.20-3.90%95549.33%
NVDA210319P004250002020-08-04 12:44PM EDT2021-03-1957.0556.0057.20-5.50-8.79%12949.22%