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
452.41 +3.30 (0.73%)
Before hours: 4:31AM EDT
Strike:280.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200821C00280000 | 2020-08-04 10:15AM EDT | 2020-08-21 | 164.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200828C00280000 | 2020-07-10 1:39PM EDT | 2020-08-28 | 140.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200918C00280000 | 2020-08-04 3:12PM EDT | 2020-09-18 | 165.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201218C00280000 | 2020-07-31 11:20AM EDT | 2020-12-18 | 150.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210115C00280000 | 2020-08-04 2:09PM EDT | 2021-01-15 | 174.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210618C00280000 | 2020-08-03 1:29PM EDT | 2021-06-18 | 178.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220121C00280000 | 2020-08-04 2:03PM EDT | 2022-01-21 | 197.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA220617C00280000 | 2020-07-20 9:43AM EDT | 2022-06-17 | 167.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA220916C00280000 | 2020-08-04 12:55PM EDT | 2022-09-16 | 205.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00280000 | 2020-08-04 1:05PM EDT | 2020-08-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA200821P00280000 | 2020-08-04 9:30AM EDT | 2020-08-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200918P00280000 | 2020-08-04 2:59PM EDT | 2020-09-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA201016P00280000 | 2020-07-23 12:01PM EDT | 2020-10-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA201218P00280000 | 2020-08-04 10:39AM EDT | 2020-12-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA210115P00280000 | 2020-08-04 9:51AM EDT | 2021-01-15 | 7.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA210319P00280000 | 2020-08-04 3:20PM EDT | 2021-03-19 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210618P00280000 | 2020-08-04 2:58PM EDT | 2021-06-18 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA210917P00280000 | 2020-07-24 12:53PM EDT | 2021-09-17 | 25.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220121P00280000 | 2020-08-03 10:16AM EDT | 2022-01-21 | 28.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220617P00280000 | 2020-07-09 8:18PM EDT | 2022-06-17 | 49.85 | 36.05 | 39.65 | 0.00 | - | 1 | 4 | 52.66% |
| NVDA220916P00280000 | 2020-07-09 3:19PM EDT | 2022-09-16 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
