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
451.98 +2.87 (0.64%)
Before hours: 4:42AM EDT
Strike:290.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00290000 | 2020-07-31 12:31PM EDT | 2020-08-07 | 130.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200814C00290000 | 2020-07-24 11:28AM EDT | 2020-08-14 | 122.20 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| NVDA200821C00290000 | 2020-08-03 1:13PM EDT | 2020-08-21 | 153.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200828C00290000 | 2020-07-30 12:37PM EDT | 2020-08-28 | 131.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200918C00290000 | 2020-08-04 2:52PM EDT | 2020-09-18 | 154.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA201016C00290000 | 2020-07-24 11:36AM EDT | 2020-10-16 | 156.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA201218C00290000 | 2020-08-03 12:36PM EDT | 2020-12-18 | 158.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210115C00290000 | 2020-08-04 3:59PM EDT | 2021-01-15 | 167.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210319C00290000 | 2020-07-31 10:06AM EDT | 2021-03-19 | 148.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00290000 | 2020-07-30 1:57PM EDT | 2021-06-18 | 154.66 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA210917C00290000 | 2020-07-28 10:51AM EDT | 2021-09-17 | 152.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220121C00290000 | 2020-08-04 12:45PM EDT | 2022-01-21 | 187.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220617C00290000 | 2020-08-04 12:45PM EDT | 2022-06-17 | 195.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00290000 | 2020-07-13 2:50PM EDT | 2022-09-16 | 175.25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00290000 | 2020-08-03 10:44AM EDT | 2020-08-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200814P00290000 | 2020-08-04 12:17PM EDT | 2020-08-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA200821P00290000 | 2020-08-04 2:44PM EDT | 2020-08-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA200828P00290000 | 2020-07-20 3:08PM EDT | 2020-08-28 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA200904P00290000 | 2020-08-03 12:44PM EDT | 2020-09-04 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA200918P00290000 | 2020-08-04 3:42PM EDT | 2020-09-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA201016P00290000 | 2020-07-30 11:21AM EDT | 2020-10-16 | 2.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA201218P00290000 | 2020-08-04 9:46AM EDT | 2020-12-18 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210115P00290000 | 2020-08-04 2:35PM EDT | 2021-01-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210319P00290000 | 2020-08-04 3:19PM EDT | 2021-03-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210618P00290000 | 2020-08-03 3:16PM EDT | 2021-06-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA220121P00290000 | 2020-08-04 11:09AM EDT | 2022-01-21 | 30.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA220617P00290000 | 2020-07-08 12:46PM EDT | 2022-06-17 | 42.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA220916P00290000 | 2020-06-19 11:12AM EDT | 2022-09-16 | 52.78 | 45.25 | 49.35 | 0.00 | - | 1 | 17 | 52.83% |
© 2020 Verizon Media. All rights reserved.
