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

450.80 +1.69 (0.38%)
Before hours: 4:21AM EDT

In the money
Show:ListStraddle
Strike:460.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C004600002020-08-04 3:59PM EDT2020-08-072.900.000.000.00-10,21306.25%
NVDA200814C004600002020-08-04 3:58PM EDT2020-08-148.250.000.000.00-87703.13%
NVDA200821C004600002020-08-04 3:59PM EDT2020-08-2116.500.000.000.00-1,74303.13%
NVDA200828C004600002020-08-04 2:45PM EDT2020-08-2819.570.000.000.00-4801.56%
NVDA200904C004600002020-08-04 3:55PM EDT2020-09-0421.850.000.000.00-2201.56%
NVDA200911C004600002020-08-04 3:52PM EDT2020-09-1123.500.000.000.00-301.56%
NVDA200918C004600002020-08-04 3:59PM EDT2020-09-1826.450.000.000.00-64901.56%
NVDA201016C004600002020-08-04 3:56PM EDT2020-10-1634.000.000.000.00-6201.56%
NVDA201218C004600002020-08-04 3:49PM EDT2020-12-1848.450.000.000.00-5600.78%
NVDA210115C004600002020-08-04 3:37PM EDT2021-01-1552.950.000.000.00-4600.78%
NVDA210319C004600002020-08-03 2:09PM EDT2021-03-1957.900.000.000.00-900.78%
NVDA210618C004600002020-08-04 10:40AM EDT2021-06-1872.850.000.000.00-5900.78%
NVDA210917C004600002020-08-04 1:06PM EDT2021-09-1782.500.000.000.00-1100.39%
NVDA220121C004600002020-08-04 2:56PM EDT2022-01-2194.160.000.000.00-2000.39%
NVDA220617C004600002020-08-03 2:12PM EDT2022-06-17102.300.000.000.00-600.39%
NVDA220916C004600002020-08-04 10:40AM EDT2022-09-16111.910.000.000.00-300.39%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P004600002020-08-04 3:56PM EDT2020-08-0714.200.000.000.00-4000.00%
NVDA200814P004600002020-08-04 2:00PM EDT2020-08-1420.950.000.000.00-1000.00%
NVDA200821P004600002020-08-04 2:16PM EDT2020-08-2129.900.000.000.00-600.00%
NVDA200911P004600002020-08-04 3:23PM EDT2020-09-1136.500.000.000.00-100.00%
NVDA200918P004600002020-08-04 3:44PM EDT2020-09-1838.320.000.000.00-3700.00%
NVDA201016P004600002020-08-04 9:37AM EDT2020-10-1646.900.000.000.00-500.00%
NVDA201218P004600002020-08-03 3:51PM EDT2020-12-1863.950.000.000.00-2000.00%
NVDA210115P004600002020-08-04 2:14PM EDT2021-01-1565.300.000.000.00-900.00%
NVDA210319P004600002020-07-31 10:38AM EDT2021-03-1985.200.000.000.00-8000.00%
NVDA210618P004600002020-08-04 1:20PM EDT2021-06-1886.400.000.000.00-5700.00%
NVDA220121P004600002020-06-26 12:45PM EDT2022-01-21140.30119.55122.950.00-2153.66%
NVDA220617P004600002020-07-24 1:57PM EDT2022-06-17130.000.000.000.00-100.00%
NVDA220916P004600002020-07-22 1:01PM EDT2022-09-16131.700.000.000.00-200.00%