NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
446.37+5.96 (+1.35%)
As of 1:54PM EDT. Market open.
Strike:410.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00410000 | 2020-08-04 1:11PM EDT | 2020-08-07 | 35.60 | 35.50 | 36.55 | +4.31 | +13.77% | 87 | 1,839 | 41.65% |
| NVDA200814C00410000 | 2020-08-04 12:49PM EDT | 2020-08-14 | 36.82 | 37.15 | 37.90 | +3.79 | +11.47% | 31 | 631 | 39.60% |
| NVDA200821C00410000 | 2020-08-04 1:36PM EDT | 2020-08-21 | 43.05 | 42.85 | 43.30 | +2.80 | +6.96% | 102 | 5,904 | 52.25% |
| NVDA200828C00410000 | 2020-08-04 10:42AM EDT | 2020-08-28 | 43.90 | 44.70 | 46.20 | +0.10 | +0.23% | 16 | 168 | 51.06% |
| NVDA200904C00410000 | 2020-08-03 11:46AM EDT | 2020-09-04 | 42.82 | 47.30 | 48.75 | 0.00 | - | 30 | 46 | 51.23% |
| NVDA200918C00410000 | 2020-08-04 12:08PM EDT | 2020-09-18 | 49.30 | 51.30 | 51.50 | +0.91 | +1.88% | 15 | 1,315 | 49.32% |
| NVDA201016C00410000 | 2020-08-04 12:30PM EDT | 2020-10-16 | 57.45 | 57.95 | 58.70 | +2.65 | +4.84% | 26 | 604 | 49.22% |
| NVDA201218C00410000 | 2020-08-04 12:14PM EDT | 2020-12-18 | 70.75 | 71.85 | 73.05 | +2.85 | +4.20% | 2 | 402 | 50.16% |
| NVDA210115C00410000 | 2020-08-04 9:56AM EDT | 2021-01-15 | 75.77 | 76.40 | 77.25 | +2.86 | +3.92% | 4 | 1,310 | 50.09% |
| NVDA210319C00410000 | 2020-07-31 3:45PM EDT | 2021-03-19 | 83.84 | 84.75 | 86.55 | +13.33 | +18.91% | 2 | 9 | 49.82% |
| NVDA210618C00410000 | 2020-08-03 2:05PM EDT | 2021-06-18 | 93.08 | 95.35 | 97.60 | 0.00 | - | 19 | 235 | 49.34% |
| NVDA210917C00410000 | 2020-08-03 1:04PM EDT | 2021-09-17 | 102.00 | 105.00 | 106.60 | 0.00 | - | 1 | 3 | 48.72% |
| NVDA220121C00410000 | 2020-08-03 10:16AM EDT | 2022-01-21 | 107.55 | 115.90 | 117.90 | 0.00 | - | 15 | 185 | 48.36% |
| NVDA220617C00410000 | 2020-08-03 1:31PM EDT | 2022-06-17 | 124.96 | 126.35 | 129.95 | 0.00 | - | 1 | 40 | 48.30% |
| NVDA220916C00410000 | 2020-08-03 3:01PM EDT | 2022-09-16 | 130.00 | 132.00 | 135.60 | 0.00 | - | 4 | 320 | 47.80% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00410000 | 2020-08-04 1:33PM EDT | 2020-08-07 | 0.29 | 0.26 | 0.30 | -0.40 | -57.97% | 426 | 1,419 | 45.41% |
| NVDA200814P00410000 | 2020-08-04 1:33PM EDT | 2020-08-14 | 2.08 | 2.00 | 2.11 | -1.17 | -36.00% | 128 | 251 | 43.52% |
| NVDA200821P00410000 | 2020-08-04 12:55PM EDT | 2020-08-21 | 7.91 | 7.55 | 7.70 | -1.34 | -14.49% | 91 | 4,994 | 55.38% |
| NVDA200828P00410000 | 2020-08-04 12:50PM EDT | 2020-08-28 | 10.14 | 9.80 | 10.20 | -1.59 | -13.55% | 8 | 150 | 53.56% |
| NVDA200904P00410000 | 2020-08-03 3:17PM EDT | 2020-09-04 | 14.60 | 12.10 | 12.70 | 0.00 | - | 26 | 41 | 52.96% |
| NVDA200911P00410000 | 2020-08-03 11:11AM EDT | 2020-09-11 | 16.62 | 13.55 | 14.40 | 0.00 | - | 3 | 7 | 51.22% |
| NVDA200918P00410000 | 2020-08-04 1:31PM EDT | 2020-09-18 | 15.74 | 15.75 | 16.05 | -1.81 | -10.31% | 120 | 946 | 50.76% |
| NVDA201016P00410000 | 2020-08-04 12:05PM EDT | 2020-10-16 | 23.18 | 22.55 | 22.75 | -1.19 | -4.88% | 12 | 242 | 49.82% |
| NVDA201218P00410000 | 2020-08-04 1:33PM EDT | 2020-12-18 | 36.76 | 36.30 | 37.00 | +0.16 | +0.44% | 11 | 206 | 50.75% |
| NVDA210115P00410000 | 2020-08-04 10:18AM EDT | 2021-01-15 | 40.74 | 40.65 | 41.05 | -1.76 | -4.14% | 1 | 283 | 50.08% |
| NVDA210319P00410000 | 2020-08-03 12:08PM EDT | 2021-03-19 | 50.13 | 49.10 | 50.10 | 0.00 | - | 2 | 22 | 49.77% |
| NVDA210618P00410000 | 2020-08-03 3:44PM EDT | 2021-06-18 | 61.11 | 59.50 | 60.75 | 0.00 | - | 15 | 45 | 49.05% |
| NVDA210917P00410000 | 2020-08-04 1:24PM EDT | 2021-09-17 | 68.77 | 68.30 | 69.55 | -7.66 | -10.02% | 10 | 10 | 48.36% |
| NVDA220121P00410000 | 2020-08-04 12:24PM EDT | 2022-01-21 | 78.80 | 78.50 | 80.00 | -0.34 | -0.43% | 8 | 37 | 47.60% |
| NVDA220617P00410000 | 2020-07-13 2:31PM EDT | 2022-06-17 | 100.95 | 88.25 | 90.45 | 0.00 | - | 1 | 62 | 46.91% |
| NVDA220916P00410000 | 2020-07-24 3:12PM EDT | 2022-09-16 | 104.60 | 92.80 | 95.75 | 0.00 | - | 2 | 9 | 46.34% |
© 2020 Verizon Media. All rights reserved.
