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:450.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C004500002020-08-04 3:59PM EDT2020-08-076.400.000.000.00-8,61500.78%
NVDA200814C004500002020-08-04 3:59PM EDT2020-08-1412.480.000.000.00-2,25700.39%
NVDA200821C004500002020-08-04 3:59PM EDT2020-08-2120.700.000.000.00-3,11900.20%
NVDA200828C004500002020-08-04 3:57PM EDT2020-08-2824.350.000.000.00-10600.20%
NVDA200904C004500002020-08-04 3:58PM EDT2020-09-0426.610.000.000.00-4800.20%
NVDA200911C004500002020-08-04 3:53PM EDT2020-09-1127.840.000.000.00-2200.20%
NVDA200918C004500002020-08-04 3:59PM EDT2020-09-1831.000.000.000.00-69300.20%
NVDA201016C004500002020-08-04 3:57PM EDT2020-10-1638.700.000.000.00-22200.10%
NVDA201218C004500002020-08-04 3:54PM EDT2020-12-1853.900.000.000.00-86800.10%
NVDA210115C004500002020-08-04 3:57PM EDT2021-01-1558.480.000.000.00-14600.10%
NVDA210319C004500002020-08-04 2:35PM EDT2021-03-1965.640.000.000.00-3900.10%
NVDA210618C004500002020-08-04 1:36PM EDT2021-06-1878.470.000.000.00-1600.05%
NVDA210917C004500002020-07-31 10:10AM EDT2021-09-1772.000.000.000.00-100.05%
NVDA220121C004500002020-08-04 3:49PM EDT2022-01-21100.000.000.000.00-1800.05%
NVDA220617C004500002020-08-04 12:51PM EDT2022-06-17110.050.000.000.00-100.05%
NVDA220916C004500002020-08-04 3:47PM EDT2022-09-16118.100.000.000.00-1200.05%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P004500002020-08-04 3:59PM EDT2020-08-077.550.000.000.00-48000.00%
NVDA200814P004500002020-08-04 3:56PM EDT2020-08-1413.600.000.000.00-19400.00%
NVDA200821P004500002020-08-04 3:57PM EDT2020-08-2122.000.000.000.00-89700.00%
NVDA200828P004500002020-08-04 3:56PM EDT2020-08-2825.250.000.000.00-400.00%
NVDA200904P004500002020-08-04 12:43PM EDT2020-09-0429.400.000.000.00-1400.00%
NVDA200911P004500002020-08-04 3:33PM EDT2020-09-1131.050.000.000.00-200.00%
NVDA200918P004500002020-08-04 3:27PM EDT2020-09-1832.950.000.000.00-5300.00%
NVDA201016P004500002020-08-04 11:05AM EDT2020-10-1641.300.000.000.00-400.00%
NVDA201218P004500002020-08-03 3:52PM EDT2020-12-1856.800.000.000.00-400.00%
NVDA210115P004500002020-08-04 3:51PM EDT2021-01-1560.270.000.000.00-1500.00%
NVDA210319P004500002020-08-03 12:07PM EDT2021-03-1970.860.000.000.00-100.00%
NVDA210618P004500002020-08-04 1:20PM EDT2021-06-1880.670.000.000.00-2300.00%
NVDA210917P004500002020-08-04 10:02AM EDT2021-09-1789.800.000.000.00-100.00%
NVDA220121P004500002020-08-04 11:07AM EDT2022-01-21100.040.000.000.00-400.00%
NVDA220617P004500002020-07-16 12:00PM EDT2022-06-17127.800.000.000.00-200.00%
NVDA220916P004500002020-07-27 10:56AM EDT2022-09-16125.650.000.000.00-100.00%