NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
445.66+5.25 (+1.19%)
As of 1:28PM EDT. Market open.
Strike:375.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00375000 | 2020-08-03 2:04PM EDT | 2020-08-07 | 64.00 | 69.45 | 70.85 | -2.09 | -3.16% | 1 | 142 | 76.95% |
| NVDA200814C00375000 | 2020-08-03 3:58PM EDT | 2020-08-14 | 66.12 | 69.70 | 71.85 | 0.00 | - | 2 | 25 | 64.16% |
| NVDA200821C00375000 | 2020-08-04 11:39AM EDT | 2020-08-21 | 70.46 | 72.20 | 73.15 | +2.56 | +3.77% | 3 | 720 | 56.74% |
| NVDA200828C00375000 | 2020-08-04 1:06PM EDT | 2020-08-28 | 73.75 | 72.75 | 74.50 | +4.92 | +7.15% | 4 | 13 | 53.33% |
| NVDA200918C00375000 | 2020-08-03 3:20PM EDT | 2020-09-18 | 71.80 | 76.55 | 78.40 | 0.00 | - | 16 | 355 | 51.26% |
| NVDA201016C00375000 | 2020-08-03 9:36AM EDT | 2020-10-16 | 71.40 | 82.00 | 83.30 | 0.00 | - | 1 | 14 | 50.55% |
| NVDA201218C00375000 | 2020-08-03 3:18PM EDT | 2020-12-18 | 89.00 | 93.70 | 95.15 | 0.00 | - | 4 | 188 | 51.76% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00375000 | 2020-08-04 12:42PM EDT | 2020-08-07 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 57 | 526 | 64.26% |
| NVDA200814P00375000 | 2020-08-04 12:50PM EDT | 2020-08-14 | 0.26 | 0.20 | 0.37 | -0.16 | -38.10% | 18 | 196 | 51.47% |
| NVDA200821P00375000 | 2020-08-04 1:01PM EDT | 2020-08-21 | 2.26 | 2.16 | 2.23 | -0.60 | -20.98% | 136 | 973 | 58.00% |
| NVDA200828P00375000 | 2020-08-03 3:33PM EDT | 2020-08-28 | 3.42 | 3.25 | 3.55 | -0.58 | -14.50% | 10 | 46 | 55.48% |
| NVDA200904P00375000 | 2020-08-04 9:31AM EDT | 2020-09-04 | 5.25 | 4.40 | 5.15 | -0.22 | -4.02% | 6 | 81 | 54.43% |
| NVDA200911P00375000 | 2020-07-31 12:22PM EDT | 2020-09-11 | 5.88 | 5.40 | 6.25 | -4.84 | -45.15% | 1 | 7 | 52.69% |
| NVDA200918P00375000 | 2020-08-04 1:01PM EDT | 2020-09-18 | 7.24 | 7.10 | 7.30 | -0.79 | -9.84% | 63 | 427 | 52.31% |
| NVDA201016P00375000 | 2020-08-04 11:16AM EDT | 2020-10-16 | 12.53 | 11.95 | 12.30 | -0.62 | -4.71% | 7 | 549 | 50.81% |
| NVDA201218P00375000 | 2020-08-03 3:58PM EDT | 2020-12-18 | 24.05 | 23.55 | 23.90 | -0.42 | -1.72% | 2 | 165 | 51.73% |
| NVDA210319P00375000 | 2020-08-04 11:00AM EDT | 2021-03-19 | 35.11 | 35.10 | 35.60 | -6.19 | -14.99% | 5 | 49 | 50.42% |
© 2020 Verizon Media. All rights reserved.
