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:295.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00295000 | 2020-07-27 2:53PM EDT | 2020-08-07 | 121.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200821C00295000 | 2020-08-03 11:12AM EDT | 2020-08-21 | 141.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200828C00295000 | 2020-07-28 2:24PM EDT | 2020-08-28 | 119.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200918C00295000 | 2020-08-03 1:13PM EDT | 2020-09-18 | 149.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201016C00295000 | 2020-07-29 3:40PM EDT | 2020-10-16 | 127.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201218C00295000 | 2020-07-27 1:53PM EDT | 2020-12-18 | 130.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210115C00295000 | 2020-08-03 12:06PM EDT | 2021-01-15 | 153.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210618C00295000 | 2020-07-24 10:00AM EDT | 2021-06-18 | 132.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00295000 | 2020-07-10 9:37AM EDT | 2020-08-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200814P00295000 | 2020-07-27 11:45AM EDT | 2020-08-14 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200821P00295000 | 2020-08-04 3:45PM EDT | 2020-08-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA200828P00295000 | 2020-07-20 12:07AM EDT | 2020-08-28 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA200911P00295000 | 2020-08-04 1:12PM EDT | 2020-09-11 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA200918P00295000 | 2020-08-04 1:15PM EDT | 2020-09-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA201016P00295000 | 2020-07-30 10:54AM EDT | 2020-10-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA201218P00295000 | 2020-08-04 1:12PM EDT | 2020-12-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA210115P00295000 | 2020-08-04 10:26AM EDT | 2021-01-15 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA210618P00295000 | 2020-08-04 2:59PM EDT | 2021-06-18 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
