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:405.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00405000 | 2020-08-04 3:44PM EDT | 2020-08-07 | 42.53 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA200814C00405000 | 2020-08-04 2:10PM EDT | 2020-08-14 | 44.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA200821C00405000 | 2020-08-04 3:56PM EDT | 2020-08-21 | 49.32 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA200828C00405000 | 2020-08-04 1:12PM EDT | 2020-08-28 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200904C00405000 | 2020-08-04 3:42PM EDT | 2020-09-04 | 52.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200918C00405000 | 2020-08-04 2:32PM EDT | 2020-09-18 | 57.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA201016C00405000 | 2020-08-04 2:23PM EDT | 2020-10-16 | 62.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA210319C00405000 | 2020-07-31 12:25PM EDT | 2021-03-19 | 71.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00405000 | 2020-08-04 3:58PM EDT | 2020-08-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 25.00% |
| NVDA200814P00405000 | 2020-08-04 3:53PM EDT | 2020-08-14 | 1.48 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 12.50% |
| NVDA200821P00405000 | 2020-08-04 3:55PM EDT | 2020-08-21 | 5.93 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| NVDA200828P00405000 | 2020-08-04 3:44PM EDT | 2020-08-28 | 8.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA200904P00405000 | 2020-08-03 2:44PM EDT | 2020-09-04 | 12.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA200911P00405000 | 2020-08-04 3:02PM EDT | 2020-09-11 | 12.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA200918P00405000 | 2020-08-04 3:57PM EDT | 2020-09-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NVDA201016P00405000 | 2020-08-04 2:31PM EDT | 2020-10-16 | 21.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA210319P00405000 | 2020-08-04 3:11PM EDT | 2021-03-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.
