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

452.41 +3.30 (0.73%)
Before hours: 4:31AM EDT

In the money
Show:ListStraddle
Strike:470.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C004700002020-08-04 3:59PM EDT2020-08-071.240.000.000.00-1,395012.50%
NVDA200814C004700002020-08-04 3:57PM EDT2020-08-145.800.000.000.00-44806.25%
NVDA200821C004700002020-08-04 3:41PM EDT2020-08-2112.900.000.000.00-1,06506.25%
NVDA200828C004700002020-08-04 3:41PM EDT2020-08-2815.500.000.000.00-8403.13%
NVDA200904C004700002020-08-04 3:00PM EDT2020-09-0416.770.000.000.00-32303.13%
NVDA200911C004700002020-08-04 10:17AM EDT2020-09-1119.010.000.000.00-403.13%
NVDA200918C004700002020-08-04 3:59PM EDT2020-09-1822.700.000.000.00-6003.13%
NVDA201016C004700002020-08-04 3:45PM EDT2020-10-1629.750.000.000.00-4303.13%
NVDA201218C004700002020-08-04 3:44PM EDT2020-12-1845.100.000.000.00-2401.56%
NVDA210115C004700002020-08-04 3:57PM EDT2021-01-1550.000.000.000.00-2801.56%
NVDA210319C004700002020-08-04 12:06PM EDT2021-03-1956.200.000.000.00-201.56%
NVDA210618C004700002020-08-04 2:31PM EDT2021-06-1868.800.000.000.00-2800.78%
NVDA220121C004700002020-08-04 3:39PM EDT2022-01-2192.000.000.000.00-1100.78%
NVDA220617C004700002020-08-03 12:43PM EDT2022-06-1799.690.000.000.00-100.78%
NVDA220916C004700002020-07-30 1:01PM EDT2022-09-16107.550.000.000.00-100.78%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P004700002020-08-04 2:09PM EDT2020-08-0724.650.000.000.00-6300.00%
NVDA200814P004700002020-08-03 12:42PM EDT2020-08-1431.660.000.000.00-300.00%
NVDA200821P004700002020-08-04 3:11PM EDT2020-08-2136.400.000.000.00-200.00%
NVDA200828P004700002020-07-20 9:40AM EDT2020-08-2870.960.000.000.00-100.00%
NVDA200918P004700002020-08-03 1:43PM EDT2020-09-1848.100.000.000.00-1600.00%
NVDA201016P004700002020-08-04 2:17PM EDT2020-10-1651.950.000.000.00-600.00%
NVDA201218P004700002020-08-04 3:11PM EDT2020-12-1867.550.000.000.00-800.00%
NVDA210115P004700002020-08-04 3:11PM EDT2021-01-1572.550.000.000.00-2500.00%
NVDA210319P004700002020-07-31 10:28AM EDT2021-03-1984.220.000.000.00-3000.00%
NVDA210618P004700002020-08-04 1:20PM EDT2021-06-1892.250.000.000.00-1100.00%
NVDA220121P004700002020-07-20 1:24PM EDT2022-01-21123.650.000.000.00-200.00%
NVDA220617P004700002020-07-10 10:53AM EDT2022-06-17131.250.000.000.00-200.00%
NVDA220916P004700002020-06-30 2:31PM EDT2022-09-16153.00132.80137.000.00-4248.34%