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:365.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00365000 | 2020-08-04 3:07PM EDT | 2020-08-07 | 80.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200814C00365000 | 2020-08-03 12:14PM EDT | 2020-08-14 | 76.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA200821C00365000 | 2020-08-04 2:21PM EDT | 2020-08-21 | 82.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA200828C00365000 | 2020-07-24 12:51PM EDT | 2020-08-28 | 53.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200904C00365000 | 2020-08-03 10:12AM EDT | 2020-09-04 | 73.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA200918C00365000 | 2020-08-03 3:20PM EDT | 2020-09-18 | 80.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA201016C00365000 | 2020-07-20 1:31PM EDT | 2020-10-16 | 67.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201218C00365000 | 2020-07-31 12:56PM EDT | 2020-12-18 | 79.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA210319C00365000 | 2020-07-28 9:58AM EDT | 2021-03-19 | 85.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00365000 | 2020-08-04 3:59PM EDT | 2020-08-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA200814P00365000 | 2020-08-04 11:59AM EDT | 2020-08-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA200821P00365000 | 2020-08-04 3:56PM EDT | 2020-08-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| NVDA200828P00365000 | 2020-08-04 2:45PM EDT | 2020-08-28 | 2.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA200904P00365000 | 2020-08-04 3:46PM EDT | 2020-09-04 | 3.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA200911P00365000 | 2020-08-03 11:45AM EDT | 2020-09-11 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA200918P00365000 | 2020-08-04 3:58PM EDT | 2020-09-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| NVDA201016P00365000 | 2020-08-03 2:58PM EDT | 2020-10-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA201218P00365000 | 2020-08-04 3:19PM EDT | 2020-12-18 | 20.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA210319P00365000 | 2020-08-04 3:11PM EDT | 2021-03-19 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
