NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.42+6.01 (+1.36%)
As of 1:59PM EDT. Market open.
Strike:190.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200821C00190000 | 2020-07-09 12:11PM EDT | 2020-08-21 | 225.25 | 255.50 | 257.30 | 0.00 | - | 1 | 2 | 187.45% |
| NVDA200918C00190000 | 2020-07-22 11:34AM EDT | 2020-09-18 | 229.00 | 255.25 | 257.05 | 0.00 | - | 1 | 127 | 111.57% |
| NVDA201218C00190000 | 2020-07-14 12:11PM EDT | 2020-12-18 | 215.74 | 255.75 | 257.65 | 0.00 | - | 5 | 25 | 57.96% |
| NVDA210115C00190000 | 2020-07-30 3:38PM EDT | 2021-01-15 | 235.70 | 256.40 | 257.95 | 0.00 | - | 6 | 1,109 | 60.43% |
| NVDA210618C00190000 | 2020-07-09 8:18PM EDT | 2021-06-18 | 168.00 | 231.15 | 234.35 | 0.00 | - | 1 | 71 | 0.00% |
| NVDA220121C00190000 | 2020-07-29 3:44PM EDT | 2022-01-21 | 263.40 | 264.60 | 268.50 | +22.71 | +9.44% | 2 | 43 | 57.10% |
| NVDA220617C00190000 | 2020-07-21 11:57AM EDT | 2022-06-17 | 238.00 | 268.00 | 272.40 | 0.00 | - | 1 | 3 | 55.48% |
| NVDA220916C00190000 | 2020-08-03 3:16PM EDT | 2022-09-16 | 266.00 | 270.50 | 275.00 | 0.00 | - | 13 | 40 | 55.08% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200821P00190000 | 2020-07-27 9:30AM EDT | 2020-08-21 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 36 | 134.77% |
| NVDA200918P00190000 | 2020-08-03 9:47AM EDT | 2020-09-18 | 0.14 | 0.02 | 0.22 | 0.00 | - | 2 | 1,561 | 91.21% |
| NVDA201218P00190000 | 2020-07-27 2:20PM EDT | 2020-12-18 | 0.89 | 0.48 | 0.80 | 0.00 | - | 1 | 209 | 64.84% |
| NVDA210115P00190000 | 2020-08-03 12:03PM EDT | 2021-01-15 | 1.15 | 1.01 | 1.36 | 0.00 | - | 5 | 2,010 | 64.89% |
| NVDA210618P00190000 | 2020-07-02 10:59AM EDT | 2021-06-18 | 6.55 | 4.10 | 5.10 | 0.00 | - | 1 | 132 | 60.57% |
| NVDA220121P00190000 | 2020-08-03 3:00PM EDT | 2022-01-21 | 9.55 | 8.85 | 9.95 | 0.00 | - | 3 | 278 | 55.95% |
| NVDA220617P00190000 | 2020-07-16 2:36PM EDT | 2022-06-17 | 15.50 | 12.30 | 13.55 | 0.00 | - | 1 | 3 | 54.43% |
| NVDA220916P00190000 | 2020-07-16 12:09PM EDT | 2022-09-16 | 17.90 | 14.35 | 15.70 | 0.00 | - | 1 | 22 | 53.63% |
© 2020 Verizon Media. All rights reserved.
