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
451.98 +2.87 (0.64%)
Before hours: 4:42AM EDT
Strike:420.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00420000 | 2020-08-04 3:56PM EDT | 2020-08-07 | 29.60 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.00% |
| NVDA200814C00420000 | 2020-08-04 3:54PM EDT | 2020-08-14 | 32.00 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| NVDA200821C00420000 | 2020-08-04 3:59PM EDT | 2020-08-21 | 38.50 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| NVDA200828C00420000 | 2020-08-04 2:56PM EDT | 2020-08-28 | 38.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA200904C00420000 | 2020-08-04 3:44PM EDT | 2020-09-04 | 42.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200911C00420000 | 2020-08-04 9:30AM EDT | 2020-09-11 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200918C00420000 | 2020-08-04 3:56PM EDT | 2020-09-18 | 47.55 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.00% |
| NVDA201016C00420000 | 2020-08-04 3:57PM EDT | 2020-10-16 | 54.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA201218C00420000 | 2020-08-04 3:53PM EDT | 2020-12-18 | 69.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA210115C00420000 | 2020-08-04 3:54PM EDT | 2021-01-15 | 73.11 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA210319C00420000 | 2020-08-03 3:53PM EDT | 2021-03-19 | 77.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210618C00420000 | 2020-08-04 1:20PM EDT | 2021-06-18 | 93.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA210917C00420000 | 2020-08-04 3:47PM EDT | 2021-09-17 | 103.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220121C00420000 | 2020-08-04 2:22PM EDT | 2022-01-21 | 112.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220617C00420000 | 2020-07-31 1:52PM EDT | 2022-06-17 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916C00420000 | 2020-08-03 3:59PM EDT | 2022-09-16 | 125.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00420000 | 2020-08-04 3:59PM EDT | 2020-08-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,575 | 0 | 12.50% |
| NVDA200814P00420000 | 2020-08-04 3:54PM EDT | 2020-08-14 | 3.25 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| NVDA200821P00420000 | 2020-08-04 3:44PM EDT | 2020-08-21 | 10.03 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| NVDA200828P00420000 | 2020-08-04 3:37PM EDT | 2020-08-28 | 12.98 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NVDA200904P00420000 | 2020-08-03 12:46PM EDT | 2020-09-04 | 17.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA200911P00420000 | 2020-08-04 2:02PM EDT | 2020-09-11 | 16.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| NVDA200918P00420000 | 2020-08-04 3:58PM EDT | 2020-09-18 | 18.75 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| NVDA201016P00420000 | 2020-08-04 12:05PM EDT | 2020-10-16 | 27.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA201218P00420000 | 2020-08-04 12:43PM EDT | 2020-12-18 | 41.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA210115P00420000 | 2020-08-04 3:11PM EDT | 2021-01-15 | 45.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA210319P00420000 | 2020-07-24 9:44AM EDT | 2021-03-19 | 57.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA210618P00420000 | 2020-08-04 3:57PM EDT | 2021-06-18 | 64.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| NVDA210917P00420000 | 2020-08-04 1:24PM EDT | 2021-09-17 | 73.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA220121P00420000 | 2020-08-04 10:41AM EDT | 2022-01-21 | 81.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA220617P00420000 | 2020-07-31 3:56PM EDT | 2022-06-17 | 100.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA220916P00420000 | 2020-07-31 1:17PM EDT | 2022-09-16 | 107.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
© 2020 Verizon Media. All rights reserved.
