NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
445.90+5.49 (+1.25%)
As of 1:40PM EDT. Market open.
Strike:185.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200821C00185000 | 2020-06-23 12:15PM EDT | 2020-08-21 | 200.45 | 219.25 | 221.35 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA200918C00185000 | 2020-08-03 2:53PM EDT | 2020-09-18 | 255.00 | 260.25 | 261.10 | 0.00 | - | 2 | 8 | 95.90% |
| NVDA201218C00185000 | 2020-07-09 8:17PM EDT | 2020-12-18 | 174.91 | 232.75 | 234.60 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA210115C00185000 | 2020-08-03 9:38AM EDT | 2021-01-15 | 248.78 | 261.05 | 262.40 | 0.00 | - | 7 | 1,093 | 62.33% |
| NVDA210618C00185000 | 2020-07-30 9:32AM EDT | 2021-06-18 | 235.20 | 263.35 | 265.65 | 0.00 | - | 28 | 103 | 58.70% |
| NVDA220121C00185000 | 2020-07-09 8:18PM EDT | 2022-01-21 | 193.30 | 241.45 | 246.00 | 0.00 | - | 5 | 31 | 0.00% |
| NVDA220617C00185000 | 2020-06-24 2:25PM EDT | 2022-06-17 | 202.65 | 235.70 | 240.50 | 0.00 | - | 9 | 9 | 0.00% |
| NVDA220916C00185000 | 2020-07-27 12:13PM EDT | 2022-09-16 | 245.28 | 274.00 | 278.40 | 0.00 | - | 1 | 4 | 55.23% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200821P00185000 | 2020-07-09 8:17PM EDT | 2020-08-21 | 0.42 | 0.01 | 0.16 | 0.00 | - | 1 | 4 | 144.53% |
| NVDA200918P00185000 | 2020-07-24 10:37AM EDT | 2020-09-18 | 0.14 | 0.02 | 0.22 | 0.00 | - | 8 | 283 | 93.75% |
| NVDA201218P00185000 | 2020-07-17 1:11PM EDT | 2020-12-18 | 1.00 | 0.39 | 0.75 | 0.00 | - | 1 | 179 | 65.58% |
| NVDA210115P00185000 | 2020-07-31 10:31AM EDT | 2021-01-15 | 1.06 | 0.87 | 1.24 | 0.00 | - | 1 | 1,196 | 65.45% |
| NVDA210618P00185000 | 2020-07-02 11:23AM EDT | 2021-06-18 | 5.73 | 3.80 | 4.65 | 0.00 | - | 2 | 251 | 61.01% |
| NVDA220121P00185000 | 2020-07-24 9:32AM EDT | 2022-01-21 | 11.00 | 8.85 | 9.25 | 0.00 | - | 3 | 389 | 56.81% |
| NVDA220617P00185000 | 2020-08-03 2:37PM EDT | 2022-06-17 | 12.00 | 11.20 | 12.70 | 0.00 | - | 1 | 2 | 54.52% |
| NVDA220916P00185000 | 2020-07-09 12:01PM EDT | 2022-09-16 | 14.62 | 13.15 | 14.75 | 0.00 | - | 1 | 4 | 53.72% |
© 2020 Verizon Media. All rights reserved.
