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
In the money
Show:ListStraddle
Strike:440.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C004400002020-08-04 3:59PM EDT2020-08-0712.550.000.000.00-2,79000.00%
NVDA200814C004400002020-08-04 3:58PM EDT2020-08-1417.800.000.000.00-93200.00%
NVDA200821C004400002020-08-04 3:59PM EDT2020-08-2125.800.000.000.00-94600.00%
NVDA200828C004400002020-08-04 2:56PM EDT2020-08-2826.150.000.000.00-27000.00%
NVDA200904C004400002020-08-04 3:40PM EDT2020-09-0431.000.000.000.00-5600.00%
NVDA200911C004400002020-08-04 1:42PM EDT2020-09-1131.800.000.000.00-2200.00%
NVDA200918C004400002020-08-04 3:53PM EDT2020-09-1835.800.000.000.00-36400.00%
NVDA201016C004400002020-08-04 3:57PM EDT2020-10-1643.640.000.000.00-14400.00%
NVDA201218C004400002020-08-04 3:55PM EDT2020-12-1858.600.000.000.00-4800.00%
NVDA210115C004400002020-08-04 3:17PM EDT2021-01-1561.300.000.000.00-5900.00%
NVDA210319C004400002020-08-04 9:32AM EDT2021-03-1967.340.000.000.00-100.00%
NVDA210618C004400002020-08-04 2:57PM EDT2021-06-1881.850.000.000.00-5200.00%
NVDA210917C004400002020-08-04 2:35PM EDT2021-09-1790.740.000.000.00-1000.00%
NVDA220121C004400002020-08-04 2:31PM EDT2022-01-21102.640.000.000.00-500.00%
NVDA220617C004400002020-08-03 3:16PM EDT2022-06-17109.000.000.000.00-100.00%
NVDA220916C004400002020-08-04 2:30PM EDT2022-09-16120.600.000.000.00-700.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P004400002020-08-04 3:58PM EDT2020-08-073.650.000.000.00-1,91506.25%
NVDA200814P004400002020-08-04 3:56PM EDT2020-08-149.200.000.000.00-26203.13%
NVDA200821P004400002020-08-04 3:56PM EDT2020-08-2117.100.000.000.00-27803.13%
NVDA200828P004400002020-08-04 3:47PM EDT2020-08-2820.650.000.000.00-9301.56%
NVDA200904P004400002020-08-04 2:46PM EDT2020-09-0424.900.000.000.00-301.56%
NVDA200911P004400002020-08-04 2:39PM EDT2020-09-1127.050.000.000.00-101.56%
NVDA200918P004400002020-08-04 3:44PM EDT2020-09-1827.140.000.000.00-6601.56%
NVDA201016P004400002020-08-04 3:56PM EDT2020-10-1634.800.000.000.00-17200.78%
NVDA201218P004400002020-08-04 2:17PM EDT2020-12-1850.500.000.000.00-1200.78%
NVDA210115P004400002020-08-04 12:39PM EDT2021-01-1554.850.000.000.00-800.78%
NVDA210319P004400002020-08-04 1:41PM EDT2021-03-1964.250.000.000.00-400.78%
NVDA210618P004400002020-08-04 12:03PM EDT2021-06-1875.050.000.000.00-600.39%
NVDA220121P004400002020-08-04 10:41AM EDT2022-01-2192.530.000.000.00-2600.39%
NVDA220916P004400002020-08-04 12:41PM EDT2022-09-16109.250.000.000.00-100.39%