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:430.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00430000 | 2020-08-04 3:59PM EDT | 2020-08-07 | 20.04 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| NVDA200814C00430000 | 2020-08-04 3:59PM EDT | 2020-08-14 | 24.50 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| NVDA200821C00430000 | 2020-08-04 3:59PM EDT | 2020-08-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| NVDA200828C00430000 | 2020-08-04 3:09PM EDT | 2020-08-28 | 32.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA200904C00430000 | 2020-08-04 2:33PM EDT | 2020-09-04 | 33.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200911C00430000 | 2020-08-04 12:15PM EDT | 2020-09-11 | 35.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA200918C00430000 | 2020-08-04 3:58PM EDT | 2020-09-18 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1,361 | 0 | 0.00% |
| NVDA201016C00430000 | 2020-08-04 3:53PM EDT | 2020-10-16 | 47.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA201218C00430000 | 2020-08-04 3:37PM EDT | 2020-12-18 | 62.64 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA210115C00430000 | 2020-08-04 3:52PM EDT | 2021-01-15 | 67.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA210319C00430000 | 2020-08-04 10:53AM EDT | 2021-03-19 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00430000 | 2020-08-04 3:38PM EDT | 2021-06-18 | 87.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210917C00430000 | 2020-08-04 12:40PM EDT | 2021-09-17 | 95.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220121C00430000 | 2020-08-04 3:44PM EDT | 2022-01-21 | 109.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA220617C00430000 | 2020-08-03 12:37PM EDT | 2022-06-17 | 115.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00430000 | 2020-08-04 3:44PM EDT | 2022-09-16 | 126.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00430000 | 2020-08-04 3:59PM EDT | 2020-08-07 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 12.50% |
| NVDA200814P00430000 | 2020-08-04 3:54PM EDT | 2020-08-14 | 5.57 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 6.25% |
| NVDA200821P00430000 | 2020-08-04 3:56PM EDT | 2020-08-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 3.13% |
| NVDA200828P00430000 | 2020-08-04 3:39PM EDT | 2020-08-28 | 16.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| NVDA200904P00430000 | 2020-08-04 12:13PM EDT | 2020-09-04 | 20.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA200911P00430000 | 2020-08-04 11:16AM EDT | 2020-09-11 | 21.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA200918P00430000 | 2020-08-04 3:52PM EDT | 2020-09-18 | 22.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| NVDA201016P00430000 | 2020-08-04 9:31AM EDT | 2020-10-16 | 31.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA201218P00430000 | 2020-08-04 3:11PM EDT | 2020-12-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA210115P00430000 | 2020-08-04 3:58PM EDT | 2021-01-15 | 49.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| NVDA210319P00430000 | 2020-07-30 11:18AM EDT | 2021-03-19 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA210618P00430000 | 2020-08-04 2:49PM EDT | 2021-06-18 | 70.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| NVDA210917P00430000 | 2020-08-03 9:33AM EDT | 2021-09-17 | 82.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| NVDA220121P00430000 | 2020-08-04 12:05PM EDT | 2022-01-21 | 89.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| NVDA220617P00430000 | 2020-07-10 10:52AM EDT | 2022-06-17 | 106.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| NVDA220916P00430000 | 2020-08-03 1:34PM EDT | 2022-09-16 | 105.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
© 2020 Verizon Media. All rights reserved.
