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:435.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00435000 | 2020-08-04 3:57PM EDT | 2020-08-07 | 15.85 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.00% |
| NVDA200814C00435000 | 2020-08-04 3:58PM EDT | 2020-08-14 | 20.90 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| NVDA200821C00435000 | 2020-08-04 3:59PM EDT | 2020-08-21 | 28.50 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 0.00% |
| NVDA200828C00435000 | 2020-08-04 3:50PM EDT | 2020-08-28 | 30.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA200904C00435000 | 2020-08-04 3:01PM EDT | 2020-09-04 | 32.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA200911C00435000 | 2020-08-04 11:10AM EDT | 2020-09-11 | 33.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200918C00435000 | 2020-08-04 3:32PM EDT | 2020-09-18 | 37.29 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA201016C00435000 | 2020-08-04 3:58PM EDT | 2020-10-16 | 46.41 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA210319C00435000 | 2020-08-04 10:44AM EDT | 2021-03-19 | 73.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00435000 | 2020-08-04 3:59PM EDT | 2020-08-07 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,140 | 0 | 6.25% |
| NVDA200814P00435000 | 2020-08-04 3:43PM EDT | 2020-08-14 | 7.13 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| NVDA200821P00435000 | 2020-08-04 3:45PM EDT | 2020-08-21 | 14.89 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 3.13% |
| NVDA200828P00435000 | 2020-08-04 10:14AM EDT | 2020-08-28 | 17.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA200904P00435000 | 2020-08-04 3:39PM EDT | 2020-09-04 | 21.28 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| NVDA200911P00435000 | 2020-08-03 1:06PM EDT | 2020-09-11 | 25.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA200918P00435000 | 2020-08-04 2:23PM EDT | 2020-09-18 | 25.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NVDA201016P00435000 | 2020-08-04 3:25PM EDT | 2020-10-16 | 33.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| NVDA210319P00435000 | 2020-08-04 3:11PM EDT | 2021-03-19 | 62.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
© 2020 Verizon Media. All rights reserved.
