NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.39+5.98 (+1.36%)
As of 2:00PM EDT. Market open.
Strike:490.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00490000 | 2020-08-04 1:38PM EDT | 2020-08-07 | 0.19 | 0.19 | 0.21 | -0.02 | -9.52% | 136 | 553 | 45.41% |
| NVDA200814C00490000 | 2020-08-04 1:43PM EDT | 2020-08-14 | 1.88 | 1.80 | 1.95 | 0.00 | - | 65 | 111 | 44.19% |
| NVDA200821C00490000 | 2020-08-04 1:26PM EDT | 2020-08-21 | 6.85 | 6.85 | 7.05 | +0.44 | +6.86% | 48 | 362 | 53.81% |
| NVDA200828C00490000 | 2020-08-04 10:27AM EDT | 2020-08-28 | 9.50 | 9.25 | 9.75 | +1.10 | +13.10% | 3 | 32 | 52.47% |
| NVDA200904C00490000 | 2020-08-04 12:27PM EDT | 2020-09-04 | 10.41 | 11.10 | 12.05 | -0.70 | -6.30% | 5 | 11 | 51.02% |
| NVDA200911C00490000 | 2020-08-03 1:25PM EDT | 2020-09-11 | 12.65 | 12.65 | 13.70 | 0.00 | - | 2 | 8 | 50.38% |
| NVDA200918C00490000 | 2020-08-04 12:21PM EDT | 2020-09-18 | 14.35 | 15.00 | 15.50 | +1.17 | +8.88% | 12 | 509 | 49.55% |
| NVDA201016C00490000 | 2020-08-04 1:32PM EDT | 2020-10-16 | 21.75 | 21.45 | 22.00 | +1.21 | +5.89% | 30 | 47 | 47.79% |
| NVDA201218C00490000 | 2020-08-04 1:33PM EDT | 2020-12-18 | 36.56 | 36.15 | 37.05 | +3.37 | +10.15% | 65 | 321 | 49.31% |
| NVDA210115C00490000 | 2020-08-04 11:17AM EDT | 2021-01-15 | 40.00 | 40.35 | 41.25 | +2.45 | +6.52% | 16 | 190 | 48.48% |
| NVDA210319C00490000 | 2020-08-04 1:35PM EDT | 2021-03-19 | 50.20 | 50.20 | 51.10 | +6.75 | +15.54% | 6 | 13 | 48.26% |
| NVDA210618C00490000 | 2020-08-04 12:43PM EDT | 2021-06-18 | 61.05 | 60.60 | 62.65 | +3.55 | +6.17% | 2 | 482 | 47.74% |
| NVDA220121C00490000 | 2020-08-04 12:57PM EDT | 2022-01-21 | 83.65 | 82.65 | 84.55 | +13.75 | +19.67% | 2 | 13 | 47.00% |
| NVDA220617C00490000 | 2020-07-15 2:08PM EDT | 2022-06-17 | 74.05 | 93.20 | 96.70 | 0.00 | - | 6 | 65 | 46.68% |
| NVDA220916C00490000 | 2020-07-14 9:53AM EDT | 2022-09-16 | 72.63 | 99.50 | 103.00 | 0.00 | - | 5 | 59 | 46.32% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00490000 | 2020-08-04 10:22AM EDT | 2020-08-07 | 45.93 | 43.50 | 44.85 | -4.79 | -9.44% | 2 | 3 | 54.37% |
| NVDA200821P00490000 | 2020-08-03 2:48PM EDT | 2020-08-21 | 56.60 | 50.30 | 51.20 | 0.00 | - | 2 | 25 | 54.44% |
| NVDA200918P00490000 | 2020-08-03 1:12PM EDT | 2020-09-18 | 61.05 | 58.50 | 59.55 | 0.00 | - | 10 | 37 | 50.33% |
| NVDA201218P00490000 | 2020-07-09 9:30AM EDT | 2020-12-18 | 97.61 | 79.30 | 80.70 | 0.00 | - | 6 | 31 | 49.37% |
| NVDA210115P00490000 | 2020-07-24 1:26PM EDT | 2021-01-15 | 107.13 | 83.25 | 84.65 | 0.00 | - | 15 | 17 | 48.32% |
| NVDA210319P00490000 | 2020-08-03 2:48PM EDT | 2021-03-19 | 96.10 | 93.25 | 94.10 | 0.00 | - | 2 | 2 | 47.85% |
| NVDA210618P00490000 | 2020-07-13 2:22PM EDT | 2021-06-18 | 119.25 | 103.10 | 105.20 | 0.00 | - | - | 5 | 47.13% |
| NVDA210917P00490000 | 2020-07-20 12:08AM EDT | 2021-09-17 | 132.00 | 113.00 | 114.40 | 0.00 | - | - | 1 | 46.45% |
| NVDA220121P00490000 | 2020-07-20 12:08AM EDT | 2022-01-21 | 141.55 | 124.05 | 125.60 | 0.00 | - | - | 3 | 45.84% |
| NVDA220617P00490000 | 2020-07-17 2:01PM EDT | 2022-06-17 | 151.20 | 133.85 | 136.35 | 0.00 | - | 34 | 4 | 45.07% |
| NVDA220916P00490000 | 2020-07-16 12:01PM EDT | 2022-09-16 | 159.10 | 138.70 | 141.85 | 0.00 | - | 3 | 1 | 44.49% |
© 2020 Verizon Media. All rights reserved.
