Australia markets open in 6 hours 1 minute

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.46+6.05 (+1.37%)
As of 1:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:520.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C005200002020-08-04 12:16PM EDT2020-08-070.040.030.05-0.02-33.33%171,32055.86%
NVDA200814C005200002020-08-04 1:33PM EDT2020-08-140.570.560.62-0.07-10.94%32625749.37%
NVDA200821C005200002020-08-04 12:52PM EDT2020-08-213.063.103.25-0.04-1.29%1421,14855.96%
NVDA200828C005200002020-08-04 1:20PM EDT2020-08-284.954.705.00+0.11+2.27%51553.95%
NVDA200904C005200002020-08-04 1:25PM EDT2020-09-046.326.006.55+0.77+13.87%234051.97%
NVDA200911C005200002020-08-03 1:38PM EDT2020-09-116.907.207.800.00-7750.17%
NVDA200918C005200002020-08-04 1:24PM EDT2020-09-188.958.909.15+1.06+13.43%10646049.82%
NVDA201016C005200002020-08-04 12:49PM EDT2020-10-1613.8514.1514.60+1.10+8.63%121047.86%
NVDA201218C005200002020-08-04 1:35PM EDT2020-12-1827.4727.3527.95+2.67+10.77%338648.85%
NVDA210115C005200002020-08-04 12:39PM EDT2021-01-1531.3031.4031.90+2.45+8.49%341,26448.00%
NVDA210319C005200002020-08-04 10:40AM EDT2021-03-1940.2540.1041.15+2.90+7.76%12147.64%
NVDA210618C005200002020-08-04 1:20PM EDT2021-06-1851.6050.8552.35+3.30+6.83%1743747.10%
NVDA210917C005200002020-08-03 9:41AM EDT2021-09-1760.7860.7561.65+7.67+14.44%11246.49%
NVDA220121C005200002020-08-04 1:08PM EDT2022-01-2172.3271.7074.20+2.97+4.28%105546.47%
NVDA220617C005200002020-08-03 3:20PM EDT2022-06-1779.9183.0586.700.00-58746.30%
NVDA220916C005200002020-08-04 10:59AM EDT2022-09-1690.9088.5092.45+14.60+19.13%112345.72%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200821P005200002020-07-09 9:48AM EDT2020-08-21108.7476.2577.850.00-5557.63%
NVDA200828P005200002020-07-31 3:50PM EDT2020-08-2899.0077.4079.700.00-2254.55%
NVDA200918P005200002020-07-22 10:05AM EDT2020-09-18104.1081.9583.700.00-11550.13%
NVDA201218P005200002020-07-21 3:50PM EDT2020-12-18122.80100.55101.750.00-13549.13%
NVDA210115P005200002020-08-04 12:43PM EDT2021-01-15105.28104.55105.60-15.99-13.19%12548.17%
NVDA210618P005200002020-07-09 8:18PM EDT2021-06-18183.65137.35140.600.00--455.01%
NVDA220121P005200002020-08-03 1:41PM EDT2022-01-21144.00143.25145.050.00-2245.27%
NVDA220617P005200002020-08-04 11:56AM EDT2022-06-17154.25153.20156.00-10.80-6.54%6944.60%
NVDA220916P005200002020-07-27 12:43PM EDT2022-09-16173.00157.75161.250.00-1143.93%