NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.57+6.16 (+1.40%)
As of 1:58PM EDT. Market open.
Strike:220.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00220000 | 2020-08-03 11:56AM EDT | 2020-08-07 | 218.92 | 224.55 | 226.90 | 0.00 | - | 1 | 6 | 291.80% |
| NVDA200814C00220000 | 2020-07-27 10:34AM EDT | 2020-08-14 | 195.35 | 225.30 | 226.70 | 0.00 | - | 4 | 4 | 157.62% |
| NVDA200821C00220000 | 2020-07-31 12:54PM EDT | 2020-08-21 | 198.20 | 225.05 | 226.55 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA200918C00220000 | 2020-08-03 10:45AM EDT | 2020-09-18 | 215.45 | 225.00 | 226.90 | 0.00 | - | 1 | 194 | 85.94% |
| NVDA201218C00220000 | 2020-07-27 10:44AM EDT | 2020-12-18 | 196.96 | 226.55 | 228.10 | 0.00 | - | 1 | 79 | 55.86% |
| NVDA210115C00220000 | 2020-08-04 1:02PM EDT | 2021-01-15 | 227.47 | 227.45 | 229.05 | +7.31 | +3.32% | 2 | 2,630 | 58.11% |
| NVDA210319C00220000 | 2020-07-31 9:30AM EDT | 2021-03-19 | 206.86 | 228.80 | 231.30 | 0.00 | - | 1 | 1 | 57.08% |
| NVDA210618C00220000 | 2020-07-23 1:38PM EDT | 2021-06-18 | 195.65 | 231.55 | 234.05 | 0.00 | - | 3 | 176 | 55.32% |
| NVDA220121C00220000 | 2020-08-03 12:51PM EDT | 2022-01-21 | 237.30 | 240.20 | 242.60 | 0.00 | - | 2 | 190 | 54.89% |
| NVDA220617C00220000 | 2020-07-30 2:29PM EDT | 2022-06-17 | 224.67 | 244.00 | 248.40 | 0.00 | - | 1 | 78 | 53.61% |
| NVDA220916C00220000 | 2020-07-15 9:56AM EDT | 2022-09-16 | 217.70 | 246.60 | 250.10 | 0.00 | - | 1 | 101 | 52.34% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200821P00220000 | 2020-08-03 12:15PM EDT | 2020-08-21 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 225 | 103.13% |
| NVDA200918P00220000 | 2020-08-03 1:03PM EDT | 2020-09-18 | 0.13 | 0.07 | 0.16 | +0.03 | +30.00% | 2 | 1,078 | 76.07% |
| NVDA201016P00220000 | 2020-08-03 10:16AM EDT | 2020-10-16 | 0.26 | 0.04 | 0.40 | 0.00 | - | 2 | 2 | 64.55% |
| NVDA201218P00220000 | 2020-07-31 11:06AM EDT | 2020-12-18 | 1.58 | 1.29 | 1.60 | 0.00 | - | 4 | 315 | 62.16% |
| NVDA210115P00220000 | 2020-07-31 3:44PM EDT | 2021-01-15 | 2.49 | 2.13 | 2.42 | 0.00 | - | 1 | 2,779 | 61.56% |
| NVDA210319P00220000 | 2020-08-03 11:53AM EDT | 2021-03-19 | 4.13 | 3.95 | 4.35 | 0.00 | - | 1 | 2 | 59.40% |
| NVDA210618P00220000 | 2020-07-28 11:35AM EDT | 2021-06-18 | 8.25 | 7.05 | 7.25 | 0.00 | - | 1 | 421 | 57.37% |
| NVDA210917P00220000 | 2020-07-31 12:04PM EDT | 2021-09-17 | 11.10 | 10.25 | 10.50 | 0.00 | - | 1 | 1 | 56.16% |
| NVDA220121P00220000 | 2020-07-13 1:32PM EDT | 2022-01-21 | 15.75 | 14.00 | 14.85 | 0.00 | - | 2 | 251 | 54.43% |
| NVDA220617P00220000 | 2020-07-20 1:15PM EDT | 2022-06-17 | 21.02 | 18.20 | 19.45 | 0.00 | - | 1 | 8 | 52.84% |
| NVDA220916P00220000 | 2020-07-23 3:14PM EDT | 2022-09-16 | 24.30 | 20.55 | 22.25 | 0.00 | - | 2 | 25 | 52.03% |
© 2020 Verizon Media. All rights reserved.
