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
Strike:350.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00350000 | 2020-08-04 3:28PM EDT | 2020-08-07 | 96.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200814C00350000 | 2020-08-04 3:42PM EDT | 2020-08-14 | 97.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200821C00350000 | 2020-08-04 3:49PM EDT | 2020-08-21 | 97.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA200828C00350000 | 2020-08-04 1:57PM EDT | 2020-08-28 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200904C00350000 | 2020-08-04 10:29AM EDT | 2020-09-04 | 98.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200918C00350000 | 2020-08-04 3:53PM EDT | 2020-09-18 | 101.51 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NVDA201016C00350000 | 2020-08-04 1:54PM EDT | 2020-10-16 | 104.00 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.00% |
| NVDA201218C00350000 | 2020-08-04 3:56PM EDT | 2020-12-18 | 115.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA210115C00350000 | 2020-08-04 11:07AM EDT | 2021-01-15 | 114.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA210319C00350000 | 2020-07-29 12:38PM EDT | 2021-03-19 | 99.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00350000 | 2020-08-04 9:30AM EDT | 2021-06-18 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210917C00350000 | 2020-07-30 9:39AM EDT | 2021-09-17 | 115.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220121C00350000 | 2020-08-04 3:10PM EDT | 2022-01-21 | 149.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220617C00350000 | 2020-08-03 1:17PM EDT | 2022-06-17 | 155.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220916C00350000 | 2020-08-04 12:36PM EDT | 2022-09-16 | 163.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00350000 | 2020-08-03 2:50PM EDT | 2020-08-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| NVDA200814P00350000 | 2020-08-04 3:41PM EDT | 2020-08-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA200821P00350000 | 2020-08-04 3:56PM EDT | 2020-08-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| NVDA200828P00350000 | 2020-08-04 3:34PM EDT | 2020-08-28 | 1.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA200904P00350000 | 2020-08-03 3:46PM EDT | 2020-09-04 | 2.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA200911P00350000 | 2020-08-03 1:25PM EDT | 2020-09-11 | 3.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA200918P00350000 | 2020-08-04 3:20PM EDT | 2020-09-18 | 3.82 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| NVDA201016P00350000 | 2020-08-04 3:13PM EDT | 2020-10-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA201218P00350000 | 2020-08-03 1:18PM EDT | 2020-12-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA210115P00350000 | 2020-08-04 3:35PM EDT | 2021-01-15 | 20.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA210319P00350000 | 2020-08-04 3:55PM EDT | 2021-03-19 | 26.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA210618P00350000 | 2020-08-04 11:49AM EDT | 2021-06-18 | 36.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA210917P00350000 | 2020-08-04 9:30AM EDT | 2021-09-17 | 42.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA220121P00350000 | 2020-08-03 1:48PM EDT | 2022-01-21 | 51.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA220617P00350000 | 2020-07-21 2:02PM EDT | 2022-06-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA220916P00350000 | 2020-08-03 10:16AM EDT | 2022-09-16 | 66.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.
