Australia markets open in 6 hours 5 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.23+5.82 (+1.32%)
As of 1:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:480.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C004800002020-08-04 1:30PM EDT2020-08-070.400.400.45+0.01+2.56%30745942.77%
NVDA200814C004800002020-08-04 1:32PM EDT2020-08-142.842.732.85+0.16+5.97%18836842.22%
NVDA200821C004800002020-08-04 1:26PM EDT2020-08-219.008.759.00+0.85+10.43%3051,31552.96%
NVDA200828C004800002020-08-04 10:34AM EDT2020-08-2812.1211.3511.80+1.68+16.09%299451.56%
NVDA200904C004800002020-08-04 1:28PM EDT2020-09-0414.0013.5014.45+0.47+3.47%11350.59%
NVDA200911C004800002020-08-04 11:22AM EDT2020-09-1115.1515.0516.05-0.03-0.20%4649.67%
NVDA200918C004800002020-08-04 1:17PM EDT2020-09-1817.8017.6017.95+1.38+8.40%4331348.94%
NVDA201016C004800002020-08-04 12:19PM EDT2020-10-1623.7524.3525.05+1.75+7.95%1192747.79%
NVDA201218C004800002020-08-04 10:52AM EDT2020-12-1840.1039.7540.20+3.35+9.12%1148249.19%
NVDA210115C004800002020-08-04 1:38PM EDT2021-01-1544.1943.9044.35+3.35+8.20%1121,40148.30%
NVDA210319C004800002020-08-04 1:27PM EDT2021-03-1953.9053.3054.40+2.90+5.69%2341448.24%
NVDA210618C004800002020-08-04 1:20PM EDT2021-06-1865.2564.4565.75+3.75+6.10%3248347.60%
NVDA210917C004800002020-08-04 1:29PM EDT2021-09-1775.2073.9075.60+17.50+30.33%1547.22%
NVDA220121C004800002020-08-04 1:27PM EDT2022-01-2186.9086.3588.05+5.40+6.63%1716947.12%
NVDA220617C004800002020-07-24 9:31AM EDT2022-06-1768.5596.45100.400.00-1646.90%
NVDA220916C004800002020-08-03 3:35PM EDT2022-09-1699.70102.50106.200.00-46046.35%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P004800002020-08-04 1:27PM EDT2020-08-0734.6034.3535.40-2.85-7.61%21152.66%
NVDA200814P004800002020-08-03 9:52AM EDT2020-08-1447.5036.7537.250.00-1145.34%
NVDA200821P004800002020-08-04 9:46AM EDT2020-08-2145.5543.1043.70-3.40-6.95%22355.19%
NVDA200918P004800002020-07-31 1:01PM EDT2020-09-1871.6551.7552.450.00-13050.17%
NVDA201016P004800002020-07-20 10:57AM EDT2020-10-1681.4058.6559.500.00-1148.68%
NVDA201218P004800002020-08-04 1:33PM EDT2020-12-1874.0573.4074.35-23.67-24.22%8449.56%
NVDA210115P004800002020-08-04 11:26AM EDT2021-01-1579.1577.8578.30-1.25-1.55%217648.47%
NVDA210319P004800002020-08-03 12:07PM EDT2021-03-1988.8186.8088.100.00-1148.21%
NVDA210618P004800002020-08-03 3:15PM EDT2021-06-18100.5098.0099.000.00-51647.31%
NVDA220121P004800002020-06-26 3:28PM EDT2022-01-21154.35132.75135.650.00-4052.99%
NVDA220617P004800002020-07-10 10:51AM EDT2022-06-17137.60127.40130.450.00-22445.38%
NVDA220916P004800002020-07-21 12:46PM EDT2022-09-16146.05132.15135.700.00-2344.70%