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
In the money
Show:ListStraddle
Strike:540.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C005400002020-08-04 10:21AM EDT2020-08-070.040.000.000.00-7050.00%
NVDA200814C005400002020-08-04 2:09PM EDT2020-08-140.420.000.000.00-13025.00%
NVDA200821C005400002020-08-04 3:40PM EDT2020-08-212.050.000.000.00-85012.50%
NVDA200828C005400002020-08-04 3:43PM EDT2020-08-283.350.000.000.00-7012.50%
NVDA200904C005400002020-08-04 2:59PM EDT2020-09-044.410.000.000.00-6012.50%
NVDA200911C005400002020-08-04 2:42PM EDT2020-09-115.130.000.000.00-14012.50%
NVDA200918C005400002020-08-04 3:52PM EDT2020-09-186.500.000.000.00-22012.50%
NVDA201016C005400002020-08-04 3:40PM EDT2020-10-1611.400.000.000.00-606.25%
NVDA201218C005400002020-08-04 11:29AM EDT2020-12-1821.600.000.000.00-906.25%
NVDA210115C005400002020-08-04 3:45PM EDT2021-01-1527.170.000.000.00-3106.25%
NVDA210319C005400002020-08-04 12:43PM EDT2021-03-1934.800.000.000.00-106.25%
NVDA210618C005400002020-08-04 1:20PM EDT2021-06-1845.750.000.000.00-2603.13%
NVDA210917C005400002020-07-21 9:31AM EDT2021-09-1742.000.000.000.00--03.13%
NVDA220121C005400002020-08-04 1:57PM EDT2022-01-2166.700.000.000.00-703.13%
NVDA220617C005400002020-07-20 11:33AM EDT2022-06-1762.500.000.000.00-203.13%
NVDA220916C005400002020-08-04 12:47PM EDT2022-09-1683.510.000.000.00-103.13%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P005400002020-07-21 9:46AM EDT2020-08-07123.050.000.000.00--00.00%
NVDA200821P005400002020-06-30 10:07AM EDT2020-08-21161.40124.75125.650.00--3167.30%
NVDA200828P005400002020-08-03 9:40AM EDT2020-08-28110.400.000.000.00-200.00%
NVDA200918P005400002020-07-30 11:49AM EDT2020-09-18122.100.000.000.00-200.00%
NVDA210115P005400002020-07-31 1:29PM EDT2021-01-15136.760.000.000.00-200.00%
NVDA220121P005400002020-07-09 3:08PM EDT2022-01-21168.550.000.000.00-300.00%
NVDA220916P005400002020-07-16 11:24AM EDT2022-09-16197.600.000.000.00-100.00%