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:445.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00445000 | 2020-08-04 3:59PM EDT | 2020-08-07 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5,313 | 0 | 0.00% |
| NVDA200814C00445000 | 2020-08-04 3:58PM EDT | 2020-08-14 | 14.95 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.00% |
| NVDA200821C00445000 | 2020-08-04 3:59PM EDT | 2020-08-21 | 23.15 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 0.00% |
| NVDA200828C00445000 | 2020-08-04 3:53PM EDT | 2020-08-28 | 26.15 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| NVDA200904C00445000 | 2020-08-04 3:59PM EDT | 2020-09-04 | 28.85 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| NVDA200911C00445000 | 2020-08-04 2:10PM EDT | 2020-09-11 | 30.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA200918C00445000 | 2020-08-04 3:58PM EDT | 2020-09-18 | 33.25 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| NVDA201016C00445000 | 2020-08-04 3:59PM EDT | 2020-10-16 | 41.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA210319C00445000 | 2020-08-04 2:27PM EDT | 2021-03-19 | 69.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00445000 | 2020-08-04 3:58PM EDT | 2020-08-07 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 3.13% |
| NVDA200814P00445000 | 2020-08-04 3:55PM EDT | 2020-08-14 | 11.06 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| NVDA200821P00445000 | 2020-08-04 3:32PM EDT | 2020-08-21 | 19.41 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.78% |
| NVDA200828P00445000 | 2020-08-04 2:52PM EDT | 2020-08-28 | 24.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| NVDA200904P00445000 | 2020-08-04 3:58PM EDT | 2020-09-04 | 25.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| NVDA200911P00445000 | 2020-08-04 3:31PM EDT | 2020-09-11 | 28.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NVDA200918P00445000 | 2020-08-04 3:43PM EDT | 2020-09-18 | 29.40 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.78% |
| NVDA201016P00445000 | 2020-08-04 3:57PM EDT | 2020-10-16 | 37.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| NVDA210319P00445000 | 2020-07-31 10:36AM EDT | 2021-03-19 | 76.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
© 2020 Verizon Media. All rights reserved.
