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:380.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00380000 | 2020-08-04 2:04PM EDT | 2020-08-07 | 65.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA200814C00380000 | 2020-08-04 3:27PM EDT | 2020-08-14 | 67.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA200821C00380000 | 2020-08-04 3:59PM EDT | 2020-08-21 | 71.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA200828C00380000 | 2020-08-03 3:26PM EDT | 2020-08-28 | 64.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200904C00380000 | 2020-07-29 2:25PM EDT | 2020-09-04 | 49.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200911C00380000 | 2020-08-04 2:16PM EDT | 2020-09-11 | 73.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA200918C00380000 | 2020-08-04 2:00PM EDT | 2020-09-18 | 74.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA201016C00380000 | 2020-08-03 2:49PM EDT | 2020-10-16 | 74.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA201218C00380000 | 2020-08-04 2:01PM EDT | 2020-12-18 | 91.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA210115C00380000 | 2020-08-04 12:45PM EDT | 2021-01-15 | 94.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210319C00380000 | 2020-08-03 11:05AM EDT | 2021-03-19 | 103.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618C00380000 | 2020-08-04 2:55PM EDT | 2021-06-18 | 112.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA210917C00380000 | 2020-07-24 9:53AM EDT | 2021-09-17 | 88.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220121C00380000 | 2020-08-04 2:19PM EDT | 2022-01-21 | 133.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA220617C00380000 | 2020-07-20 10:34AM EDT | 2022-06-17 | 118.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA220916C00380000 | 2020-08-04 3:33PM EDT | 2022-09-16 | 149.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00380000 | 2020-08-04 3:59PM EDT | 2020-08-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 50.00% |
| NVDA200814P00380000 | 2020-08-04 3:58PM EDT | 2020-08-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| NVDA200821P00380000 | 2020-08-04 2:48PM EDT | 2020-08-21 | 2.39 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| NVDA200828P00380000 | 2020-08-04 3:46PM EDT | 2020-08-28 | 3.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA200904P00380000 | 2020-08-04 3:52PM EDT | 2020-09-04 | 5.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA200911P00380000 | 2020-08-04 3:19PM EDT | 2020-09-11 | 6.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA200918P00380000 | 2020-08-04 3:58PM EDT | 2020-09-18 | 7.93 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| NVDA201016P00380000 | 2020-08-04 3:19PM EDT | 2020-10-16 | 13.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA201218P00380000 | 2020-08-04 10:41AM EDT | 2020-12-18 | 24.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA210115P00380000 | 2020-08-04 2:32PM EDT | 2021-01-15 | 29.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA210319P00380000 | 2020-07-31 1:48PM EDT | 2021-03-19 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA210618P00380000 | 2020-08-03 2:48PM EDT | 2021-06-18 | 47.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA210917P00380000 | 2020-08-04 1:24PM EDT | 2021-09-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| NVDA220121P00380000 | 2020-08-03 2:59PM EDT | 2022-01-21 | 64.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA220617P00380000 | 2020-06-30 3:08PM EDT | 2022-06-17 | 91.85 | 76.65 | 81.00 | 0.00 | - | 2 | 50 | 50.76% |
| NVDA220916P00380000 | 2020-07-15 11:42AM EDT | 2022-09-16 | 89.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.
