NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.23+5.82 (+1.32%)
As of 1:55PM EDT. Market open.
Strike:480.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00480000 | 2020-08-04 1:30PM EDT | 2020-08-07 | 0.40 | 0.40 | 0.45 | +0.01 | +2.56% | 307 | 459 | 42.77% |
| NVDA200814C00480000 | 2020-08-04 1:32PM EDT | 2020-08-14 | 2.84 | 2.73 | 2.85 | +0.16 | +5.97% | 188 | 368 | 42.22% |
| NVDA200821C00480000 | 2020-08-04 1:26PM EDT | 2020-08-21 | 9.00 | 8.75 | 9.00 | +0.85 | +10.43% | 305 | 1,315 | 52.96% |
| NVDA200828C00480000 | 2020-08-04 10:34AM EDT | 2020-08-28 | 12.12 | 11.35 | 11.80 | +1.68 | +16.09% | 29 | 94 | 51.56% |
| NVDA200904C00480000 | 2020-08-04 1:28PM EDT | 2020-09-04 | 14.00 | 13.50 | 14.45 | +0.47 | +3.47% | 11 | 3 | 50.59% |
| NVDA200911C00480000 | 2020-08-04 11:22AM EDT | 2020-09-11 | 15.15 | 15.05 | 16.05 | -0.03 | -0.20% | 4 | 6 | 49.67% |
| NVDA200918C00480000 | 2020-08-04 1:17PM EDT | 2020-09-18 | 17.80 | 17.60 | 17.95 | +1.38 | +8.40% | 43 | 313 | 48.94% |
| NVDA201016C00480000 | 2020-08-04 12:19PM EDT | 2020-10-16 | 23.75 | 24.35 | 25.05 | +1.75 | +7.95% | 119 | 27 | 47.79% |
| NVDA201218C00480000 | 2020-08-04 10:52AM EDT | 2020-12-18 | 40.10 | 39.75 | 40.20 | +3.35 | +9.12% | 11 | 482 | 49.19% |
| NVDA210115C00480000 | 2020-08-04 1:38PM EDT | 2021-01-15 | 44.19 | 43.90 | 44.35 | +3.35 | +8.20% | 112 | 1,401 | 48.30% |
| NVDA210319C00480000 | 2020-08-04 1:27PM EDT | 2021-03-19 | 53.90 | 53.30 | 54.40 | +2.90 | +5.69% | 234 | 14 | 48.24% |
| NVDA210618C00480000 | 2020-08-04 1:20PM EDT | 2021-06-18 | 65.25 | 64.45 | 65.75 | +3.75 | +6.10% | 32 | 483 | 47.60% |
| NVDA210917C00480000 | 2020-08-04 1:29PM EDT | 2021-09-17 | 75.20 | 73.90 | 75.60 | +17.50 | +30.33% | 1 | 5 | 47.22% |
| NVDA220121C00480000 | 2020-08-04 1:27PM EDT | 2022-01-21 | 86.90 | 86.35 | 88.05 | +5.40 | +6.63% | 17 | 169 | 47.12% |
| NVDA220617C00480000 | 2020-07-24 9:31AM EDT | 2022-06-17 | 68.55 | 96.45 | 100.40 | 0.00 | - | 1 | 6 | 46.90% |
| NVDA220916C00480000 | 2020-08-03 3:35PM EDT | 2022-09-16 | 99.70 | 102.50 | 106.20 | 0.00 | - | 4 | 60 | 46.35% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00480000 | 2020-08-04 1:27PM EDT | 2020-08-07 | 34.60 | 34.35 | 35.40 | -2.85 | -7.61% | 2 | 11 | 52.66% |
| NVDA200814P00480000 | 2020-08-03 9:52AM EDT | 2020-08-14 | 47.50 | 36.75 | 37.25 | 0.00 | - | 1 | 1 | 45.34% |
| NVDA200821P00480000 | 2020-08-04 9:46AM EDT | 2020-08-21 | 45.55 | 43.10 | 43.70 | -3.40 | -6.95% | 2 | 23 | 55.19% |
| NVDA200918P00480000 | 2020-07-31 1:01PM EDT | 2020-09-18 | 71.65 | 51.75 | 52.45 | 0.00 | - | 1 | 30 | 50.17% |
| NVDA201016P00480000 | 2020-07-20 10:57AM EDT | 2020-10-16 | 81.40 | 58.65 | 59.50 | 0.00 | - | 1 | 1 | 48.68% |
| NVDA201218P00480000 | 2020-08-04 1:33PM EDT | 2020-12-18 | 74.05 | 73.40 | 74.35 | -23.67 | -24.22% | 8 | 4 | 49.56% |
| NVDA210115P00480000 | 2020-08-04 11:26AM EDT | 2021-01-15 | 79.15 | 77.85 | 78.30 | -1.25 | -1.55% | 21 | 76 | 48.47% |
| NVDA210319P00480000 | 2020-08-03 12:07PM EDT | 2021-03-19 | 88.81 | 86.80 | 88.10 | 0.00 | - | 1 | 1 | 48.21% |
| NVDA210618P00480000 | 2020-08-03 3:15PM EDT | 2021-06-18 | 100.50 | 98.00 | 99.00 | 0.00 | - | 5 | 16 | 47.31% |
| NVDA220121P00480000 | 2020-06-26 3:28PM EDT | 2022-01-21 | 154.35 | 132.75 | 135.65 | 0.00 | - | 4 | 0 | 52.99% |
| NVDA220617P00480000 | 2020-07-10 10:51AM EDT | 2022-06-17 | 137.60 | 127.40 | 130.45 | 0.00 | - | 2 | 24 | 45.38% |
| NVDA220916P00480000 | 2020-07-21 12:46PM EDT | 2022-09-16 | 146.05 | 132.15 | 135.70 | 0.00 | - | 2 | 3 | 44.70% |
© 2020 Verizon Media. All rights reserved.
