Australia markets open in 6 hours

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.39+5.98 (+1.36%)
As of 2:00PM EDT. Market open.
In the money
Show:ListStraddle
Strike:490.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C004900002020-08-04 1:38PM EDT2020-08-070.190.190.21-0.02-9.52%13655345.41%
NVDA200814C004900002020-08-04 1:43PM EDT2020-08-141.881.801.950.00-6511144.19%
NVDA200821C004900002020-08-04 1:26PM EDT2020-08-216.856.857.05+0.44+6.86%4836253.81%
NVDA200828C004900002020-08-04 10:27AM EDT2020-08-289.509.259.75+1.10+13.10%33252.47%
NVDA200904C004900002020-08-04 12:27PM EDT2020-09-0410.4111.1012.05-0.70-6.30%51151.02%
NVDA200911C004900002020-08-03 1:25PM EDT2020-09-1112.6512.6513.700.00-2850.38%
NVDA200918C004900002020-08-04 12:21PM EDT2020-09-1814.3515.0015.50+1.17+8.88%1250949.55%
NVDA201016C004900002020-08-04 1:32PM EDT2020-10-1621.7521.4522.00+1.21+5.89%304747.79%
NVDA201218C004900002020-08-04 1:33PM EDT2020-12-1836.5636.1537.05+3.37+10.15%6532149.31%
NVDA210115C004900002020-08-04 11:17AM EDT2021-01-1540.0040.3541.25+2.45+6.52%1619048.48%
NVDA210319C004900002020-08-04 1:35PM EDT2021-03-1950.2050.2051.10+6.75+15.54%61348.26%
NVDA210618C004900002020-08-04 12:43PM EDT2021-06-1861.0560.6062.65+3.55+6.17%248247.74%
NVDA220121C004900002020-08-04 12:57PM EDT2022-01-2183.6582.6584.55+13.75+19.67%21347.00%
NVDA220617C004900002020-07-15 2:08PM EDT2022-06-1774.0593.2096.700.00-66546.68%
NVDA220916C004900002020-07-14 9:53AM EDT2022-09-1672.6399.50103.000.00-55946.32%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P004900002020-08-04 10:22AM EDT2020-08-0745.9343.5044.85-4.79-9.44%2354.37%
NVDA200821P004900002020-08-03 2:48PM EDT2020-08-2156.6050.3051.200.00-22554.44%
NVDA200918P004900002020-08-03 1:12PM EDT2020-09-1861.0558.5059.550.00-103750.33%
NVDA201218P004900002020-07-09 9:30AM EDT2020-12-1897.6179.3080.700.00-63149.37%
NVDA210115P004900002020-07-24 1:26PM EDT2021-01-15107.1383.2584.650.00-151748.32%
NVDA210319P004900002020-08-03 2:48PM EDT2021-03-1996.1093.2594.100.00-2247.85%
NVDA210618P004900002020-07-13 2:22PM EDT2021-06-18119.25103.10105.200.00--547.13%
NVDA210917P004900002020-07-20 12:08AM EDT2021-09-17132.00113.00114.400.00--146.45%
NVDA220121P004900002020-07-20 12:08AM EDT2022-01-21141.55124.05125.600.00--345.84%
NVDA220617P004900002020-07-17 2:01PM EDT2022-06-17151.20133.85136.350.00-34445.07%
NVDA220916P004900002020-07-16 12:01PM EDT2022-09-16159.10138.70141.850.00-3144.49%