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
450.80 +1.69 (0.38%)
Before hours: 4:21AM EDT
Strike:200.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200814C00200000 | 2020-07-15 3:59PM EDT | 2020-08-14 | 208.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200821C00200000 | 2020-07-28 2:17PM EDT | 2020-08-21 | 213.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200828C00200000 | 2020-07-31 3:45PM EDT | 2020-08-28 | 223.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200918C00200000 | 2020-07-31 9:45AM EDT | 2020-09-18 | 226.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201218C00200000 | 2020-07-31 9:58AM EDT | 2020-12-18 | 227.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210115C00200000 | 2020-08-04 3:51PM EDT | 2021-01-15 | 249.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210618C00200000 | 2020-08-04 2:54PM EDT | 2021-06-18 | 249.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220121C00200000 | 2020-07-31 3:35PM EDT | 2022-01-21 | 236.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220617C00200000 | 2020-07-23 3:26PM EDT | 2022-06-17 | 222.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00200000 | 2020-08-03 12:03PM EDT | 2022-09-16 | 257.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200821P00200000 | 2020-07-30 1:18PM EDT | 2020-08-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200918P00200000 | 2020-08-04 3:35PM EDT | 2020-09-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA201218P00200000 | 2020-07-31 3:43PM EDT | 2020-12-18 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA210115P00200000 | 2020-08-04 11:45AM EDT | 2021-01-15 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00200000 | 2020-08-04 11:42AM EDT | 2021-06-18 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210917P00200000 | 2020-07-31 1:15PM EDT | 2021-09-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA220121P00200000 | 2020-08-04 11:18AM EDT | 2022-01-21 | 11.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA220617P00200000 | 2020-07-15 3:55PM EDT | 2022-06-17 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA220916P00200000 | 2020-08-03 1:41PM EDT | 2022-09-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2020 Verizon Media. All rights reserved.
