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:330.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00330000 | 2020-07-31 2:30PM EDT | 2020-08-07 | 89.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA200814C00330000 | 2020-08-04 10:08AM EDT | 2020-08-14 | 114.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200821C00330000 | 2020-08-04 10:35AM EDT | 2020-08-21 | 116.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA200828C00330000 | 2020-08-03 3:33PM EDT | 2020-08-28 | 109.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200904C00330000 | 2020-07-28 11:44AM EDT | 2020-09-04 | 87.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200918C00330000 | 2020-08-04 1:52PM EDT | 2020-09-18 | 118.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA201016C00330000 | 2020-07-31 12:28PM EDT | 2020-10-16 | 98.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201218C00330000 | 2020-08-04 11:07AM EDT | 2020-12-18 | 126.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210115C00330000 | 2020-08-04 3:56PM EDT | 2021-01-15 | 134.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA210618C00330000 | 2020-08-03 2:17PM EDT | 2021-06-18 | 141.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA220121C00330000 | 2020-08-04 1:44PM EDT | 2022-01-21 | 162.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220617C00330000 | 2020-07-23 10:39AM EDT | 2022-06-17 | 149.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA220916C00330000 | 2020-07-17 2:14PM EDT | 2022-09-16 | 145.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00330000 | 2020-08-03 1:44PM EDT | 2020-08-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA200814P00330000 | 2020-08-04 11:30AM EDT | 2020-08-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200821P00330000 | 2020-08-04 1:02PM EDT | 2020-08-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA200828P00330000 | 2020-08-04 3:34PM EDT | 2020-08-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NVDA200904P00330000 | 2020-08-04 2:30PM EDT | 2020-09-04 | 1.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA200918P00330000 | 2020-08-04 2:30PM EDT | 2020-09-18 | 2.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA201016P00330000 | 2020-08-04 11:30AM EDT | 2020-10-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA201218P00330000 | 2020-08-04 1:42PM EDT | 2020-12-18 | 12.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA210115P00330000 | 2020-08-04 3:11PM EDT | 2021-01-15 | 15.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210319P00330000 | 2020-08-04 12:46PM EDT | 2021-03-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA210618P00330000 | 2020-08-03 3:50PM EDT | 2021-06-18 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA210917P00330000 | 2020-07-30 10:54AM EDT | 2021-09-17 | 40.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA220121P00330000 | 2020-07-21 9:58AM EDT | 2022-01-21 | 43.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA220617P00330000 | 2020-07-06 9:48AM EDT | 2022-06-17 | 62.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA220916P00330000 | 2020-07-09 10:21AM EDT | 2022-09-16 | 60.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.
