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:300.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00300000 | 2020-08-04 9:37AM EDT | 2020-08-07 | 138.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA200814C00300000 | 2020-07-31 3:47PM EDT | 2020-08-14 | 123.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200821C00300000 | 2020-08-04 2:07PM EDT | 2020-08-21 | 147.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA200828C00300000 | 2020-07-31 3:47PM EDT | 2020-08-28 | 124.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200904C00300000 | 2020-07-28 3:16PM EDT | 2020-09-04 | 110.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200918C00300000 | 2020-08-04 3:37PM EDT | 2020-09-18 | 148.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA201016C00300000 | 2020-08-04 3:59PM EDT | 2020-10-16 | 151.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201218C00300000 | 2020-08-03 1:00PM EDT | 2020-12-18 | 151.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210115C00300000 | 2020-08-03 3:28PM EDT | 2021-01-15 | 154.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210319C00300000 | 2020-08-03 1:29PM EDT | 2021-03-19 | 157.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210618C00300000 | 2020-08-04 9:49AM EDT | 2021-06-18 | 166.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA210917C00300000 | 2020-07-29 10:54AM EDT | 2021-09-17 | 149.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220121C00300000 | 2020-08-04 12:22PM EDT | 2022-01-21 | 182.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220617C00300000 | 2020-07-31 2:03PM EDT | 2022-06-17 | 168.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916C00300000 | 2020-08-04 10:05AM EDT | 2022-09-16 | 192.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00300000 | 2020-07-30 3:26PM EDT | 2020-08-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200814P00300000 | 2020-08-03 9:36AM EDT | 2020-08-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA200821P00300000 | 2020-08-04 3:37PM EDT | 2020-08-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NVDA200828P00300000 | 2020-08-03 11:58AM EDT | 2020-08-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA200904P00300000 | 2020-08-03 9:40AM EDT | 2020-09-04 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA200911P00300000 | 2020-08-04 1:43PM EDT | 2020-09-11 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA200918P00300000 | 2020-08-04 1:38PM EDT | 2020-09-18 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA201016P00300000 | 2020-08-04 3:08PM EDT | 2020-10-16 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA201218P00300000 | 2020-08-04 1:12PM EDT | 2020-12-18 | 7.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| NVDA210115P00300000 | 2020-08-04 1:12PM EDT | 2021-01-15 | 9.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA210319P00300000 | 2020-08-04 3:19PM EDT | 2021-03-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA210618P00300000 | 2020-08-04 3:20PM EDT | 2021-06-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA210917P00300000 | 2020-08-04 10:32AM EDT | 2021-09-17 | 26.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA220121P00300000 | 2020-08-04 1:04PM EDT | 2022-01-21 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220617P00300000 | 2020-07-27 9:57AM EDT | 2022-06-17 | 46.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA220916P00300000 | 2020-07-28 9:43AM EDT | 2022-09-16 | 44.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
