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:470.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00470000 | 2020-08-04 3:59PM EDT | 2020-08-07 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 12.50% |
| NVDA200814C00470000 | 2020-08-04 3:57PM EDT | 2020-08-14 | 5.80 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 6.25% |
| NVDA200821C00470000 | 2020-08-04 3:41PM EDT | 2020-08-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 6.25% |
| NVDA200828C00470000 | 2020-08-04 3:41PM EDT | 2020-08-28 | 15.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| NVDA200904C00470000 | 2020-08-04 3:00PM EDT | 2020-09-04 | 16.77 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 3.13% |
| NVDA200911C00470000 | 2020-08-04 10:17AM EDT | 2020-09-11 | 19.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA200918C00470000 | 2020-08-04 3:59PM EDT | 2020-09-18 | 22.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| NVDA201016C00470000 | 2020-08-04 3:45PM EDT | 2020-10-16 | 29.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| NVDA201218C00470000 | 2020-08-04 3:44PM EDT | 2020-12-18 | 45.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NVDA210115C00470000 | 2020-08-04 3:57PM EDT | 2021-01-15 | 50.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NVDA210319C00470000 | 2020-08-04 12:06PM EDT | 2021-03-19 | 56.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA210618C00470000 | 2020-08-04 2:31PM EDT | 2021-06-18 | 68.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| NVDA220121C00470000 | 2020-08-04 3:39PM EDT | 2022-01-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| NVDA220617C00470000 | 2020-08-03 12:43PM EDT | 2022-06-17 | 99.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA220916C00470000 | 2020-07-30 1:01PM EDT | 2022-09-16 | 107.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00470000 | 2020-08-04 2:09PM EDT | 2020-08-07 | 24.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA200814P00470000 | 2020-08-03 12:42PM EDT | 2020-08-14 | 31.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200821P00470000 | 2020-08-04 3:11PM EDT | 2020-08-21 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200828P00470000 | 2020-07-20 9:40AM EDT | 2020-08-28 | 70.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200918P00470000 | 2020-08-03 1:43PM EDT | 2020-09-18 | 48.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA201016P00470000 | 2020-08-04 2:17PM EDT | 2020-10-16 | 51.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA201218P00470000 | 2020-08-04 3:11PM EDT | 2020-12-18 | 67.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA210115P00470000 | 2020-08-04 3:11PM EDT | 2021-01-15 | 72.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA210319P00470000 | 2020-07-31 10:28AM EDT | 2021-03-19 | 84.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA210618P00470000 | 2020-08-04 1:20PM EDT | 2021-06-18 | 92.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA220121P00470000 | 2020-07-20 1:24PM EDT | 2022-01-21 | 123.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220617P00470000 | 2020-07-10 10:53AM EDT | 2022-06-17 | 131.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00470000 | 2020-06-30 2:31PM EDT | 2022-09-16 | 153.00 | 132.80 | 137.00 | 0.00 | - | 4 | 2 | 48.34% |
© 2020 Verizon Media. All rights reserved.
