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:360.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00360000 | 2020-08-04 3:42PM EDT | 2020-08-07 | 87.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200814C00360000 | 2020-08-03 11:59AM EDT | 2020-08-14 | 79.37 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA200821C00360000 | 2020-08-04 3:57PM EDT | 2020-08-21 | 90.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA200828C00360000 | 2020-08-04 11:40AM EDT | 2020-08-28 | 85.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200904C00360000 | 2020-07-30 3:54PM EDT | 2020-09-04 | 69.51 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA200911C00360000 | 2020-08-03 2:00PM EDT | 2020-09-11 | 84.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200918C00360000 | 2020-08-04 2:00PM EDT | 2020-09-18 | 91.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA201016C00360000 | 2020-08-04 2:01PM EDT | 2020-10-16 | 95.66 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA201218C00360000 | 2020-08-04 9:44AM EDT | 2020-12-18 | 100.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210115C00360000 | 2020-08-04 12:39PM EDT | 2021-01-15 | 108.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210319C00360000 | 2020-07-28 9:58AM EDT | 2021-03-19 | 88.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210618C00360000 | 2020-08-04 10:52AM EDT | 2021-06-18 | 127.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210917C00360000 | 2020-07-23 3:50PM EDT | 2021-09-17 | 103.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220121C00360000 | 2020-08-04 11:17AM EDT | 2022-01-21 | 142.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220617C00360000 | 2020-08-04 2:03PM EDT | 2022-06-17 | 155.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916C00360000 | 2020-08-04 9:33AM EDT | 2022-09-16 | 153.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00360000 | 2020-08-03 2:15PM EDT | 2020-08-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA200814P00360000 | 2020-08-04 3:19PM EDT | 2020-08-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA200821P00360000 | 2020-08-04 3:56PM EDT | 2020-08-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| NVDA200828P00360000 | 2020-08-04 3:55PM EDT | 2020-08-28 | 2.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA200904P00360000 | 2020-08-04 11:34AM EDT | 2020-09-04 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA200911P00360000 | 2020-08-04 10:42AM EDT | 2020-09-11 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA200918P00360000 | 2020-08-04 3:54PM EDT | 2020-09-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| NVDA201016P00360000 | 2020-08-04 3:13PM EDT | 2020-10-16 | 9.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA201218P00360000 | 2020-08-04 3:53PM EDT | 2020-12-18 | 19.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| NVDA210115P00360000 | 2020-08-04 3:34PM EDT | 2021-01-15 | 22.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NVDA210319P00360000 | 2020-08-04 11:00AM EDT | 2021-03-19 | 29.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA210618P00360000 | 2020-08-04 2:58PM EDT | 2021-06-18 | 39.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA210917P00360000 | 2020-08-04 9:30AM EDT | 2021-09-17 | 46.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA220121P00360000 | 2020-08-03 11:49AM EDT | 2022-01-21 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA220617P00360000 | 2020-08-04 2:03PM EDT | 2022-06-17 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA220916P00360000 | 2020-08-03 12:43PM EDT | 2022-09-16 | 69.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.
