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:395.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00395000 | 2020-08-04 10:06AM EDT | 2020-08-07 | 50.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA200814C00395000 | 2020-08-04 11:11AM EDT | 2020-08-14 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200821C00395000 | 2020-08-04 2:39PM EDT | 2020-08-21 | 53.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA200828C00395000 | 2020-08-04 9:30AM EDT | 2020-08-28 | 58.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA200904C00395000 | 2020-08-04 10:35AM EDT | 2020-09-04 | 58.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200911C00395000 | 2020-08-03 9:50AM EDT | 2020-09-11 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200918C00395000 | 2020-08-04 2:21PM EDT | 2020-09-18 | 63.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA201016C00395000 | 2020-08-04 11:26AM EDT | 2020-10-16 | 66.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201218C00395000 | 2020-08-03 9:40AM EDT | 2020-12-18 | 81.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210319C00395000 | 2020-07-29 3:30PM EDT | 2021-03-19 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00395000 | 2020-08-04 3:27PM EDT | 2020-08-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| NVDA200814P00395000 | 2020-08-04 3:45PM EDT | 2020-08-14 | 0.79 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 12.50% |
| NVDA200821P00395000 | 2020-08-04 3:54PM EDT | 2020-08-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| NVDA200828P00395000 | 2020-08-04 3:19PM EDT | 2020-08-28 | 6.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA200904P00395000 | 2020-08-04 3:42PM EDT | 2020-09-04 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA200911P00395000 | 2020-08-03 2:24PM EDT | 2020-09-11 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA200918P00395000 | 2020-08-04 3:26PM EDT | 2020-09-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NVDA201016P00395000 | 2020-08-04 3:25PM EDT | 2020-10-16 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA201218P00395000 | 2020-08-04 10:41AM EDT | 2020-12-18 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA210319P00395000 | 2020-08-04 12:57PM EDT | 2021-03-19 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.
