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
450.80 +1.69 (0.38%)
Before hours: 4:21AM EDT
Strike:285.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00285000 | 2020-07-08 1:00PM EDT | 2020-08-07 | 121.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200821C00285000 | 2020-08-04 9:32AM EDT | 2020-08-21 | 155.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200918C00285000 | 2020-08-04 9:32AM EDT | 2020-09-18 | 156.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201218C00285000 | 2020-07-31 10:06AM EDT | 2020-12-18 | 145.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210115C00285000 | 2020-08-03 3:49PM EDT | 2021-01-15 | 163.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210618C00285000 | 2020-08-04 10:03AM EDT | 2021-06-18 | 176.91 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00285000 | 2020-08-03 10:32AM EDT | 2020-08-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200814P00285000 | 2020-08-03 12:44PM EDT | 2020-08-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA200821P00285000 | 2020-08-04 11:35AM EDT | 2020-08-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA200828P00285000 | 2020-07-30 9:53AM EDT | 2020-08-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA200904P00285000 | 2020-07-24 9:52AM EDT | 2020-09-04 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA200918P00285000 | 2020-08-04 1:14PM EDT | 2020-09-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA201016P00285000 | 2020-07-31 3:57PM EDT | 2020-10-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA201218P00285000 | 2020-08-03 11:27AM EDT | 2020-12-18 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210115P00285000 | 2020-08-04 12:30PM EDT | 2021-01-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA210618P00285000 | 2020-08-04 2:59PM EDT | 2021-06-18 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2020 Verizon Media. All rights reserved.
