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:260.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00260000 | 2020-07-30 9:32AM EDT | 2020-08-07 | 155.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200814C00260000 | 2020-07-31 9:42AM EDT | 2020-08-14 | 164.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA200821C00260000 | 2020-08-03 10:03AM EDT | 2020-08-21 | 174.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200828C00260000 | 2020-07-23 11:05AM EDT | 2020-08-28 | 158.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA200918C00260000 | 2020-08-03 9:52AM EDT | 2020-09-18 | 175.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA201016C00260000 | 2020-07-30 12:20PM EDT | 2020-10-16 | 163.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201218C00260000 | 2020-08-03 9:34AM EDT | 2020-12-18 | 174.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA210115C00260000 | 2020-08-04 11:42AM EDT | 2021-01-15 | 189.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA210319C00260000 | 2020-07-23 11:33AM EDT | 2021-03-19 | 170.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210618C00260000 | 2020-08-03 11:59AM EDT | 2021-06-18 | 193.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA220121C00260000 | 2020-07-24 2:01PM EDT | 2022-01-21 | 176.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220617C00260000 | 2020-07-20 12:44PM EDT | 2022-06-17 | 190.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220916C00260000 | 2020-08-03 12:25PM EDT | 2022-09-16 | 215.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00260000 | 2020-07-29 3:44PM EDT | 2020-08-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA200814P00260000 | 2020-07-29 3:44PM EDT | 2020-08-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA200821P00260000 | 2020-08-04 3:22PM EDT | 2020-08-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA200918P00260000 | 2020-08-03 2:02PM EDT | 2020-09-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA201016P00260000 | 2020-07-23 9:57AM EDT | 2020-10-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA201218P00260000 | 2020-08-03 11:27AM EDT | 2020-12-18 | 3.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA210115P00260000 | 2020-08-03 9:45AM EDT | 2021-01-15 | 5.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA210319P00260000 | 2020-08-04 3:06PM EDT | 2021-03-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA210618P00260000 | 2020-08-04 2:59PM EDT | 2021-06-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA220121P00260000 | 2020-08-04 2:56PM EDT | 2022-01-21 | 23.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA220617P00260000 | 2020-08-03 2:26PM EDT | 2022-06-17 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220916P00260000 | 2020-07-31 3:47PM EDT | 2022-09-16 | 33.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
