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
452.41 +3.30 (0.73%)
Before hours: 4:31AM EDT
Strike:370.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00370000 | 2020-08-03 12:11PM EDT | 2020-08-07 | 69.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA200814C00370000 | 2020-08-04 3:42PM EDT | 2020-08-14 | 77.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA200821C00370000 | 2020-08-04 3:54PM EDT | 2020-08-21 | 80.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA200828C00370000 | 2020-08-04 1:33PM EDT | 2020-08-28 | 78.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200911C00370000 | 2020-08-03 10:04AM EDT | 2020-09-11 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200918C00370000 | 2020-08-04 3:58PM EDT | 2020-09-18 | 84.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA201016C00370000 | 2020-08-04 3:41PM EDT | 2020-10-16 | 88.37 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| NVDA201218C00370000 | 2020-08-04 9:42AM EDT | 2020-12-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210115C00370000 | 2020-08-04 3:56PM EDT | 2021-01-15 | 104.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| NVDA210319C00370000 | 2020-07-30 11:32AM EDT | 2021-03-19 | 88.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210618C00370000 | 2020-08-04 12:04PM EDT | 2021-06-18 | 117.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210917C00370000 | 2020-07-27 12:21PM EDT | 2021-09-17 | 102.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220121C00370000 | 2020-08-03 1:09PM EDT | 2022-01-21 | 133.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220617C00370000 | 2020-07-21 2:05PM EDT | 2022-06-17 | 125.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00370000 | 2020-08-04 3:33PM EDT | 2022-09-16 | 154.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00370000 | 2020-08-04 3:06PM EDT | 2020-08-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| NVDA200814P00370000 | 2020-08-04 12:20PM EDT | 2020-08-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| NVDA200821P00370000 | 2020-08-04 3:39PM EDT | 2020-08-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| NVDA200828P00370000 | 2020-08-04 3:46PM EDT | 2020-08-28 | 2.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA200904P00370000 | 2020-08-03 3:46PM EDT | 2020-09-04 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA200911P00370000 | 2020-07-31 2:01PM EDT | 2020-09-11 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA200918P00370000 | 2020-08-04 3:55PM EDT | 2020-09-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| NVDA201016P00370000 | 2020-08-04 11:33AM EDT | 2020-10-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA201218P00370000 | 2020-08-04 3:19PM EDT | 2020-12-18 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA210115P00370000 | 2020-08-04 2:57PM EDT | 2021-01-15 | 26.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA210319P00370000 | 2020-08-03 11:48AM EDT | 2021-03-19 | 33.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA210618P00370000 | 2020-08-03 9:49AM EDT | 2021-06-18 | 44.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA210917P00370000 | 2020-08-04 10:37AM EDT | 2021-09-17 | 49.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA220121P00370000 | 2020-08-04 11:07AM EDT | 2022-01-21 | 59.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA220617P00370000 | 2020-08-04 2:12PM EDT | 2022-06-17 | 69.33 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| NVDA220916P00370000 | 2020-08-03 12:25PM EDT | 2022-09-16 | 74.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.
