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:250.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00250000 | 2020-07-02 11:11AM EDT | 2020-08-07 | 135.50 | 172.90 | 175.50 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA200814C00250000 | 2020-07-14 3:26PM EDT | 2020-08-14 | 162.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200821C00250000 | 2020-07-31 3:44PM EDT | 2020-08-21 | 173.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA200918C00250000 | 2020-08-04 3:15PM EDT | 2020-09-18 | 195.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201016C00250000 | 2020-07-24 10:19AM EDT | 2020-10-16 | 155.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201218C00250000 | 2020-08-04 12:27PM EDT | 2020-12-18 | 197.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210115C00250000 | 2020-08-04 12:27PM EDT | 2021-01-15 | 198.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618C00250000 | 2020-07-30 9:55AM EDT | 2021-06-18 | 177.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210917C00250000 | 2020-07-28 9:56AM EDT | 2021-09-17 | 178.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220121C00250000 | 2020-08-04 3:50PM EDT | 2022-01-21 | 219.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA220617C00250000 | 2020-07-31 3:59PM EDT | 2022-06-17 | 205.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916C00250000 | 2020-07-31 12:14PM EDT | 2022-09-16 | 205.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00250000 | 2020-07-06 9:36AM EDT | 2020-08-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA200821P00250000 | 2020-08-04 11:53AM EDT | 2020-08-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA200918P00250000 | 2020-08-03 3:12PM EDT | 2020-09-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA201016P00250000 | 2020-07-31 3:52PM EDT | 2020-10-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA201218P00250000 | 2020-08-04 2:29PM EDT | 2020-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA210115P00250000 | 2020-08-04 3:50PM EDT | 2021-01-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA210319P00250000 | 2020-08-04 3:04PM EDT | 2021-03-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA210618P00250000 | 2020-08-04 2:32PM EDT | 2021-06-18 | 11.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| NVDA210917P00250000 | 2020-08-03 10:46AM EDT | 2021-09-17 | 15.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA220121P00250000 | 2020-08-04 3:38PM EDT | 2022-01-21 | 20.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA220617P00250000 | 2020-07-20 3:22PM EDT | 2022-06-17 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220916P00250000 | 2020-08-03 11:01AM EDT | 2022-09-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
