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
Strike:240.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00240000 | 2020-07-31 11:18AM EDT | 2020-08-07 | 184.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200821C00240000 | 2020-07-31 11:18AM EDT | 2020-08-21 | 184.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA200828C00240000 | 2020-07-14 3:29PM EDT | 2020-08-28 | 172.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200918C00240000 | 2020-08-04 3:15PM EDT | 2020-09-18 | 205.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201016C00240000 | 2020-08-03 10:57AM EDT | 2020-10-16 | 196.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201218C00240000 | 2020-07-07 10:21AM EDT | 2020-12-18 | 165.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210115C00240000 | 2020-07-31 3:57PM EDT | 2021-01-15 | 212.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00240000 | 2020-07-24 11:44AM EDT | 2021-06-18 | 185.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220121C00240000 | 2020-07-30 11:14AM EDT | 2022-01-21 | 197.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220617C00240000 | 2020-07-02 3:46PM EDT | 2022-06-17 | 175.52 | 208.50 | 212.80 | 0.00 | - | 5 | 27 | 30.01% |
| NVDA220916C00240000 | 2020-07-20 11:23AM EDT | 2022-09-16 | 207.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00240000 | 2020-08-03 2:01PM EDT | 2020-08-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA200821P00240000 | 2020-08-04 1:34PM EDT | 2020-08-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA200918P00240000 | 2020-08-03 10:32AM EDT | 2020-09-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA201016P00240000 | 2020-08-04 3:44PM EDT | 2020-10-16 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA201218P00240000 | 2020-08-03 1:09PM EDT | 2020-12-18 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210115P00240000 | 2020-08-04 2:23PM EDT | 2021-01-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA210319P00240000 | 2020-07-30 10:01AM EDT | 2021-03-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA210618P00240000 | 2020-08-04 3:05PM EDT | 2021-06-18 | 9.66 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 12.50% |
| NVDA220121P00240000 | 2020-08-04 2:56PM EDT | 2022-01-21 | 18.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA220617P00240000 | 2020-07-06 10:14AM EDT | 2022-06-17 | 26.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA220916P00240000 | 2020-07-23 3:12PM EDT | 2022-09-16 | 29.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
