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
Strike:450.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00450000 | 2020-08-04 3:59PM EDT | 2020-08-07 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8,615 | 0 | 0.78% |
| NVDA200814C00450000 | 2020-08-04 3:59PM EDT | 2020-08-14 | 12.48 | 0.00 | 0.00 | 0.00 | - | 2,257 | 0 | 0.39% |
| NVDA200821C00450000 | 2020-08-04 3:59PM EDT | 2020-08-21 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3,119 | 0 | 0.20% |
| NVDA200828C00450000 | 2020-08-04 3:57PM EDT | 2020-08-28 | 24.35 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.20% |
| NVDA200904C00450000 | 2020-08-04 3:58PM EDT | 2020-09-04 | 26.61 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.20% |
| NVDA200911C00450000 | 2020-08-04 3:53PM EDT | 2020-09-11 | 27.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| NVDA200918C00450000 | 2020-08-04 3:59PM EDT | 2020-09-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 0.20% |
| NVDA201016C00450000 | 2020-08-04 3:57PM EDT | 2020-10-16 | 38.70 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.10% |
| NVDA201218C00450000 | 2020-08-04 3:54PM EDT | 2020-12-18 | 53.90 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 0.10% |
| NVDA210115C00450000 | 2020-08-04 3:57PM EDT | 2021-01-15 | 58.48 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.10% |
| NVDA210319C00450000 | 2020-08-04 2:35PM EDT | 2021-03-19 | 65.64 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.10% |
| NVDA210618C00450000 | 2020-08-04 1:36PM EDT | 2021-06-18 | 78.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.05% |
| NVDA210917C00450000 | 2020-07-31 10:10AM EDT | 2021-09-17 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NVDA220121C00450000 | 2020-08-04 3:49PM EDT | 2022-01-21 | 100.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.05% |
| NVDA220617C00450000 | 2020-08-04 12:51PM EDT | 2022-06-17 | 110.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NVDA220916C00450000 | 2020-08-04 3:47PM EDT | 2022-09-16 | 118.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.05% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00450000 | 2020-08-04 3:59PM EDT | 2020-08-07 | 7.55 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| NVDA200814P00450000 | 2020-08-04 3:56PM EDT | 2020-08-14 | 13.60 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| NVDA200821P00450000 | 2020-08-04 3:57PM EDT | 2020-08-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 0.00% |
| NVDA200828P00450000 | 2020-08-04 3:56PM EDT | 2020-08-28 | 25.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200904P00450000 | 2020-08-04 12:43PM EDT | 2020-09-04 | 29.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA200911P00450000 | 2020-08-04 3:33PM EDT | 2020-09-11 | 31.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200918P00450000 | 2020-08-04 3:27PM EDT | 2020-09-18 | 32.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA201016P00450000 | 2020-08-04 11:05AM EDT | 2020-10-16 | 41.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA201218P00450000 | 2020-08-03 3:52PM EDT | 2020-12-18 | 56.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210115P00450000 | 2020-08-04 3:51PM EDT | 2021-01-15 | 60.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA210319P00450000 | 2020-08-03 12:07PM EDT | 2021-03-19 | 70.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618P00450000 | 2020-08-04 1:20PM EDT | 2021-06-18 | 80.67 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA210917P00450000 | 2020-08-04 10:02AM EDT | 2021-09-17 | 89.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220121P00450000 | 2020-08-04 11:07AM EDT | 2022-01-21 | 100.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220617P00450000 | 2020-07-16 12:00PM EDT | 2022-06-17 | 127.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00450000 | 2020-07-27 10:56AM EDT | 2022-09-16 | 125.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
