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:320.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00320000 | 2020-07-31 12:16PM EDT | 2020-08-07 | 101.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200814C00320000 | 2020-07-09 9:30AM EDT | 2020-08-14 | 97.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200821C00320000 | 2020-08-04 3:03PM EDT | 2020-08-21 | 125.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA200918C00320000 | 2020-08-04 2:25PM EDT | 2020-09-18 | 127.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA201016C00320000 | 2020-07-22 10:28AM EDT | 2020-10-16 | 108.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201218C00320000 | 2020-08-04 10:34AM EDT | 2020-12-18 | 136.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210115C00320000 | 2020-08-04 3:19PM EDT | 2021-01-15 | 139.60 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| NVDA210319C00320000 | 2020-08-04 1:39PM EDT | 2021-03-19 | 144.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA210618C00320000 | 2020-08-03 10:37AM EDT | 2021-06-18 | 143.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210917C00320000 | 2020-07-28 11:05AM EDT | 2021-09-17 | 131.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220121C00320000 | 2020-08-04 12:44PM EDT | 2022-01-21 | 167.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220617C00320000 | 2020-07-24 3:53PM EDT | 2022-06-17 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00320000 | 2020-08-04 1:39PM EDT | 2022-09-16 | 181.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00320000 | 2020-07-31 2:44PM EDT | 2020-08-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200814P00320000 | 2020-08-03 10:14AM EDT | 2020-08-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA200821P00320000 | 2020-08-04 3:24PM EDT | 2020-08-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA200828P00320000 | 2020-08-03 10:59AM EDT | 2020-08-28 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA200904P00320000 | 2020-08-03 10:37AM EDT | 2020-09-04 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA200918P00320000 | 2020-08-04 2:19PM EDT | 2020-09-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA201016P00320000 | 2020-08-03 1:21PM EDT | 2020-10-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA201218P00320000 | 2020-08-04 2:45PM EDT | 2020-12-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA210115P00320000 | 2020-08-04 2:41PM EDT | 2021-01-15 | 13.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA210319P00320000 | 2020-08-04 10:40AM EDT | 2021-03-19 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA210618P00320000 | 2020-08-04 2:52PM EDT | 2021-06-18 | 26.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NVDA210917P00320000 | 2020-07-30 10:57AM EDT | 2021-09-17 | 37.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA220121P00320000 | 2020-08-04 1:34PM EDT | 2022-01-21 | 40.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA220617P00320000 | 2020-07-17 1:46PM EDT | 2022-06-17 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220916P00320000 | 2020-08-04 3:44PM EDT | 2022-09-16 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
