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:430.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C004300002020-08-04 3:59PM EDT2020-08-0720.040.000.000.00-41300.00%
NVDA200814C004300002020-08-04 3:59PM EDT2020-08-1424.500.000.000.00-32800.00%
NVDA200821C004300002020-08-04 3:59PM EDT2020-08-2131.600.000.000.00-31700.00%
NVDA200828C004300002020-08-04 3:09PM EDT2020-08-2832.600.000.000.00-3300.00%
NVDA200904C004300002020-08-04 2:33PM EDT2020-09-0433.950.000.000.00-500.00%
NVDA200911C004300002020-08-04 12:15PM EDT2020-09-1135.200.000.000.00-600.00%
NVDA200918C004300002020-08-04 3:58PM EDT2020-09-1841.200.000.000.00-1,36100.00%
NVDA201016C004300002020-08-04 3:53PM EDT2020-10-1647.450.000.000.00-4700.00%
NVDA201218C004300002020-08-04 3:37PM EDT2020-12-1862.640.000.000.00-2300.00%
NVDA210115C004300002020-08-04 3:52PM EDT2021-01-1567.490.000.000.00-1500.00%
NVDA210319C004300002020-08-04 10:53AM EDT2021-03-1976.000.000.000.00-100.00%
NVDA210618C004300002020-08-04 3:38PM EDT2021-06-1887.750.000.000.00-500.00%
NVDA210917C004300002020-08-04 12:40PM EDT2021-09-1795.630.000.000.00-200.00%
NVDA220121C004300002020-08-04 3:44PM EDT2022-01-21109.000.000.000.00-700.00%
NVDA220617C004300002020-08-03 12:37PM EDT2022-06-17115.500.000.000.00-100.00%
NVDA220916C004300002020-08-04 3:44PM EDT2022-09-16126.500.000.000.00-1800.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P004300002020-08-04 3:59PM EDT2020-08-071.430.000.000.00-1,446012.50%
NVDA200814P004300002020-08-04 3:54PM EDT2020-08-145.570.000.000.00-53806.25%
NVDA200821P004300002020-08-04 3:56PM EDT2020-08-2112.850.000.000.00-23703.13%
NVDA200828P004300002020-08-04 3:39PM EDT2020-08-2816.350.000.000.00-4303.13%
NVDA200904P004300002020-08-04 12:13PM EDT2020-09-0420.350.000.000.00-503.13%
NVDA200911P004300002020-08-04 11:16AM EDT2020-09-1121.790.000.000.00-603.13%
NVDA200918P004300002020-08-04 3:52PM EDT2020-09-1822.600.000.000.00-5103.13%
NVDA201016P004300002020-08-04 9:31AM EDT2020-10-1631.950.000.000.00-401.56%
NVDA201218P004300002020-08-04 3:11PM EDT2020-12-1846.500.000.000.00-1101.56%
NVDA210115P004300002020-08-04 3:58PM EDT2021-01-1549.300.000.000.00-3301.56%
NVDA210319P004300002020-07-30 11:18AM EDT2021-03-1961.700.000.000.00-101.56%
NVDA210618P004300002020-08-04 2:49PM EDT2021-06-1870.670.000.000.00-2000.78%
NVDA210917P004300002020-08-03 9:33AM EDT2021-09-1782.200.000.000.00-3000.78%
NVDA220121P004300002020-08-04 12:05PM EDT2022-01-2189.700.000.000.00-1400.78%
NVDA220617P004300002020-07-10 10:52AM EDT2022-06-17106.800.000.000.00-3000.78%
NVDA220916P004300002020-08-03 1:34PM EDT2022-09-16105.100.000.000.00-4200.78%