NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
445.76+5.35 (+1.21%)
As of 1:47PM EDT. Market open.
Strike:270.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00270000 | 2020-07-30 10:37AM EDT | 2020-08-07 | 145.55 | 174.90 | 176.30 | 0.00 | - | - | 2 | 228.52% |
| NVDA200821C00270000 | 2020-08-03 3:16PM EDT | 2020-08-21 | 168.75 | 174.90 | 176.60 | 0.00 | - | 2 | 55 | 115.33% |
| NVDA200918C00270000 | 2020-08-03 3:48PM EDT | 2020-09-18 | 170.86 | 175.25 | 176.95 | 0.00 | - | 23 | 1,444 | 63.04% |
| NVDA201016C00270000 | 2020-08-03 2:49PM EDT | 2020-10-16 | 170.81 | 176.00 | 177.65 | 0.00 | - | 20 | 20 | 59.13% |
| NVDA201218C00270000 | 2020-07-30 2:13PM EDT | 2020-12-18 | 158.54 | 179.15 | 181.00 | 0.00 | - | 1 | 373 | 57.81% |
| NVDA210115C00270000 | 2020-08-04 11:10AM EDT | 2021-01-15 | 180.33 | 181.15 | 182.70 | +10.33 | +6.08% | 2 | 1,079 | 57.72% |
| NVDA210319C00270000 | 2020-07-31 12:27PM EDT | 2021-03-19 | 162.60 | 184.50 | 186.30 | 0.00 | - | 10 | 9 | 55.84% |
| NVDA210618C00270000 | 2020-07-24 3:07PM EDT | 2021-06-18 | 158.50 | 190.10 | 191.60 | 0.00 | - | 2 | 813 | 54.76% |
| NVDA220121C00270000 | 2020-08-03 11:20AM EDT | 2022-01-21 | 194.18 | 200.85 | 203.85 | 0.00 | - | 1 | 304 | 52.72% |
| NVDA220617C00270000 | 2020-08-04 10:17AM EDT | 2022-06-17 | 207.71 | 207.65 | 211.35 | +26.01 | +14.31% | 2 | 38 | 51.97% |
| NVDA220916C00270000 | 2020-08-04 10:17AM EDT | 2022-09-16 | 211.75 | 211.55 | 215.20 | +2.96 | +1.42% | 2 | 100 | 51.42% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00270000 | 2020-07-22 10:39AM EDT | 2020-08-07 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 5 | 181.64% |
| NVDA200814P00270000 | 2020-07-29 2:58PM EDT | 2020-08-14 | 0.03 | 0.01 | 0.40 | 0.00 | - | 5 | 2 | 121.00% |
| NVDA200821P00270000 | 2020-08-04 9:30AM EDT | 2020-08-21 | 0.43 | 0.00 | 0.24 | +0.34 | +377.78% | 1 | 206 | 88.87% |
| NVDA200828P00270000 | 2020-07-23 2:45PM EDT | 2020-08-28 | 0.55 | 0.01 | 0.24 | 0.00 | - | - | 1 | 75.78% |
| NVDA200918P00270000 | 2020-08-04 1:26PM EDT | 2020-09-18 | 0.40 | 0.31 | 0.49 | -0.02 | -4.76% | 8 | 877 | 64.55% |
| NVDA201016P00270000 | 2020-08-04 12:40PM EDT | 2020-10-16 | 1.17 | 0.95 | 1.30 | -0.43 | -26.88% | 10 | 5 | 59.74% |
| NVDA201218P00270000 | 2020-08-03 2:05PM EDT | 2020-12-18 | 4.25 | 4.10 | 4.55 | 0.00 | - | 3 | 184 | 57.88% |
| NVDA210115P00270000 | 2020-08-03 1:12PM EDT | 2021-01-15 | 5.70 | 5.85 | 6.05 | 0.00 | - | 6 | 1,628 | 57.20% |
| NVDA210319P00270000 | 2020-08-04 1:21PM EDT | 2021-03-19 | 9.35 | 9.25 | 9.45 | -1.25 | -11.79% | 11 | 55 | 55.35% |
| NVDA210618P00270000 | 2020-08-04 12:45PM EDT | 2021-06-18 | 14.62 | 14.45 | 14.70 | +0.12 | +0.83% | 1 | 369 | 54.12% |
| NVDA210917P00270000 | 2020-07-31 10:19AM EDT | 2021-09-17 | 21.90 | 19.35 | 19.70 | 0.00 | - | 1 | 1 | 53.17% |
| NVDA220121P00270000 | 2020-07-31 2:27PM EDT | 2022-01-21 | 27.75 | 25.45 | 25.95 | 0.00 | - | 2 | 604 | 51.99% |
| NVDA220617P00270000 | 2020-07-28 11:35AM EDT | 2022-06-17 | 34.91 | 30.55 | 32.60 | 0.00 | - | 1 | 63 | 50.44% |
| NVDA220916P00270000 | 2020-08-04 11:46AM EDT | 2022-09-16 | 35.00 | 33.90 | 36.25 | -3.50 | -9.09% | 2 | 157 | 50.55% |
© 2020 Verizon Media. All rights reserved.
