NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
445.54+5.13 (+1.16%)
As of 1:39PM EDT. Market open.
Strike:315.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00315000 | 2020-07-14 1:58PM EDT | 2020-08-07 | 95.20 | 130.10 | 131.05 | 0.00 | - | 3 | 0 | 117.97% |
| NVDA200814C00315000 | 2020-07-28 12:40PM EDT | 2020-08-14 | 98.63 | 129.65 | 131.10 | 0.00 | - | - | 5 | 100.10% |
| NVDA200821C00315000 | 2020-08-03 2:00PM EDT | 2020-08-21 | 126.35 | 130.40 | 131.40 | 0.00 | - | 9 | 344 | 73.19% |
| NVDA200918C00315000 | 2020-08-03 3:46PM EDT | 2020-09-18 | 127.14 | 131.75 | 132.45 | 0.00 | - | 17 | 725 | 58.73% |
| NVDA201218C00315000 | 2020-07-30 2:55PM EDT | 2020-12-18 | 121.08 | 140.20 | 141.45 | 0.00 | - | 2 | 205 | 55.77% |
| NVDA210115C00315000 | 2020-08-04 1:20PM EDT | 2021-01-15 | 143.30 | 142.70 | 143.95 | +4.40 | +3.17% | 1 | 384 | 54.89% |
| NVDA210319C00315000 | 2020-07-31 9:30AM EDT | 2021-03-19 | 126.98 | 148.10 | 149.55 | 0.00 | - | 2 | 3 | 53.66% |
| NVDA210618C00315000 | 2020-08-03 12:59PM EDT | 2021-06-18 | 151.92 | 155.25 | 157.30 | 0.00 | - | 8 | 183 | 52.66% |
| NVDA220121C00315000 | 2020-07-16 10:41AM EDT | 2022-01-21 | 135.06 | 169.20 | 172.45 | 0.00 | - | 2 | 149 | 50.80% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00315000 | 2020-07-31 9:42AM EDT | 2020-08-07 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 116 | 114.84% |
| NVDA200814P00315000 | 2020-07-30 12:30PM EDT | 2020-08-14 | 0.27 | 0.00 | 0.44 | 0.00 | - | 1 | 16 | 87.60% |
| NVDA200821P00315000 | 2020-08-04 12:46PM EDT | 2020-08-21 | 0.21 | 0.01 | 0.36 | -0.04 | -16.00% | 5 | 351 | 66.94% |
| NVDA200828P00315000 | 2020-07-30 11:50AM EDT | 2020-08-28 | 1.00 | 0.09 | 0.83 | 0.00 | - | 2 | 17 | 64.45% |
| NVDA200904P00315000 | 2020-07-31 9:36AM EDT | 2020-09-04 | 1.32 | 0.55 | 0.93 | 0.00 | - | 1 | 2 | 61.45% |
| NVDA200918P00315000 | 2020-08-04 1:12PM EDT | 2020-09-18 | 1.39 | 1.29 | 1.46 | -0.30 | -17.75% | 13 | 403 | 57.31% |
| NVDA201016P00315000 | 2020-08-03 9:58AM EDT | 2020-10-16 | 3.90 | 3.30 | 3.45 | 0.00 | - | 3 | 65 | 54.97% |
| NVDA201218P00315000 | 2020-08-03 3:45PM EDT | 2020-12-18 | 9.95 | 9.45 | 9.70 | 0.00 | - | 8 | 293 | 54.47% |
| NVDA210115P00315000 | 2020-08-03 11:46AM EDT | 2021-01-15 | 12.30 | 12.10 | 12.35 | 0.00 | - | 31 | 764 | 54.03% |
| NVDA210319P00315000 | 2020-08-03 2:57PM EDT | 2021-03-19 | 17.30 | 17.55 | 17.75 | -0.67 | -3.73% | 3 | 14 | 52.91% |
| NVDA210618P00315000 | 2020-08-04 10:26AM EDT | 2021-06-18 | 24.30 | 24.65 | 25.10 | -0.40 | -1.62% | 7 | 521 | 51.87% |
| NVDA220121P00315000 | 2020-07-29 9:55AM EDT | 2022-01-21 | 42.72 | 38.60 | 39.50 | 0.00 | - | 2 | 194 | 50.29% |
© 2020 Verizon Media. All rights reserved.
