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:500.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C005000002020-08-04 3:59PM EDT2020-08-070.200.000.000.00-662025.00%
NVDA200814C005000002020-08-04 3:59PM EDT2020-08-141.410.000.000.00-520012.50%
NVDA200821C005000002020-08-04 3:59PM EDT2020-08-215.850.000.000.00-1,229012.50%
NVDA200828C005000002020-08-04 3:56PM EDT2020-08-288.250.000.000.00-15806.25%
NVDA200904C005000002020-08-04 3:57PM EDT2020-09-0410.600.000.000.00-6306.25%
NVDA200911C005000002020-08-04 3:58PM EDT2020-09-1111.750.000.000.00-2606.25%
NVDA200918C005000002020-08-04 3:59PM EDT2020-09-1813.610.000.000.00-40806.25%
NVDA201016C005000002020-08-04 3:30PM EDT2020-10-1619.750.000.000.00-28706.25%
NVDA201218C005000002020-08-04 3:40PM EDT2020-12-1834.200.000.000.00-4303.13%
NVDA210115C005000002020-08-04 3:55PM EDT2021-01-1538.910.000.000.00-14503.13%
NVDA210319C005000002020-08-04 12:59PM EDT2021-03-1946.800.000.000.00-1103.13%
NVDA210618C005000002020-08-04 11:51AM EDT2021-06-1856.850.000.000.00-203.13%
NVDA210917C005000002020-08-03 11:26AM EDT2021-09-1761.720.000.000.00-201.56%
NVDA220121C005000002020-08-04 2:32PM EDT2022-01-2179.170.000.000.00-15401.56%
NVDA220617C005000002020-08-04 1:37PM EDT2022-06-1791.330.000.000.00-901.56%
NVDA220916C005000002020-08-03 3:45PM EDT2022-09-1693.150.000.000.00-601.56%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P005000002020-08-03 3:31PM EDT2020-08-0760.580.000.000.00-300.00%
NVDA200814P005000002020-08-04 3:33PM EDT2020-08-1454.850.000.000.00-26400.00%
NVDA200821P005000002020-08-04 2:11PM EDT2020-08-2157.920.000.000.00-100.00%
NVDA200828P005000002020-08-04 9:32AM EDT2020-08-2866.600.000.000.00-1000.00%
NVDA200918P005000002020-08-04 2:00PM EDT2020-09-1866.400.000.000.00-100.00%
NVDA201016P005000002020-07-31 11:35AM EDT2020-10-1687.980.000.000.00-200.00%
NVDA201218P005000002020-08-04 10:01AM EDT2020-12-1887.050.000.000.00-300.00%
NVDA210115P005000002020-08-04 3:51PM EDT2021-01-1590.500.000.000.00-100.00%
NVDA210319P005000002020-08-04 2:14PM EDT2021-03-1999.650.000.000.00-200.00%
NVDA210618P005000002020-08-03 1:27PM EDT2021-06-18111.380.000.000.00-400.00%
NVDA220121P005000002020-08-04 11:57AM EDT2022-01-21130.750.000.000.00-17200.00%
NVDA220617P005000002020-07-17 1:31PM EDT2022-06-17158.250.000.000.00-2400.00%
NVDA220916P005000002020-06-26 10:59AM EDT2022-09-16182.25160.00164.400.00-1150.26%