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:500.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00500000 | 2020-08-04 3:59PM EDT | 2020-08-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 25.00% |
| NVDA200814C00500000 | 2020-08-04 3:59PM EDT | 2020-08-14 | 1.41 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 12.50% |
| NVDA200821C00500000 | 2020-08-04 3:59PM EDT | 2020-08-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1,229 | 0 | 12.50% |
| NVDA200828C00500000 | 2020-08-04 3:56PM EDT | 2020-08-28 | 8.25 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| NVDA200904C00500000 | 2020-08-04 3:57PM EDT | 2020-09-04 | 10.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| NVDA200911C00500000 | 2020-08-04 3:58PM EDT | 2020-09-11 | 11.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NVDA200918C00500000 | 2020-08-04 3:59PM EDT | 2020-09-18 | 13.61 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 6.25% |
| NVDA201016C00500000 | 2020-08-04 3:30PM EDT | 2020-10-16 | 19.75 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 6.25% |
| NVDA201218C00500000 | 2020-08-04 3:40PM EDT | 2020-12-18 | 34.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| NVDA210115C00500000 | 2020-08-04 3:55PM EDT | 2021-01-15 | 38.91 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| NVDA210319C00500000 | 2020-08-04 12:59PM EDT | 2021-03-19 | 46.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA210618C00500000 | 2020-08-04 11:51AM EDT | 2021-06-18 | 56.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA210917C00500000 | 2020-08-03 11:26AM EDT | 2021-09-17 | 61.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA220121C00500000 | 2020-08-04 2:32PM EDT | 2022-01-21 | 79.17 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 1.56% |
| NVDA220617C00500000 | 2020-08-04 1:37PM EDT | 2022-06-17 | 91.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA220916C00500000 | 2020-08-03 3:45PM EDT | 2022-09-16 | 93.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00500000 | 2020-08-03 3:31PM EDT | 2020-08-07 | 60.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200814P00500000 | 2020-08-04 3:33PM EDT | 2020-08-14 | 54.85 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| NVDA200821P00500000 | 2020-08-04 2:11PM EDT | 2020-08-21 | 57.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200828P00500000 | 2020-08-04 9:32AM EDT | 2020-08-28 | 66.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA200918P00500000 | 2020-08-04 2:00PM EDT | 2020-09-18 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201016P00500000 | 2020-07-31 11:35AM EDT | 2020-10-16 | 87.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201218P00500000 | 2020-08-04 10:01AM EDT | 2020-12-18 | 87.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210115P00500000 | 2020-08-04 3:51PM EDT | 2021-01-15 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210319P00500000 | 2020-08-04 2:14PM EDT | 2021-03-19 | 99.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00500000 | 2020-08-03 1:27PM EDT | 2021-06-18 | 111.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220121P00500000 | 2020-08-04 11:57AM EDT | 2022-01-21 | 130.75 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| NVDA220617P00500000 | 2020-07-17 1:31PM EDT | 2022-06-17 | 158.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA220916P00500000 | 2020-06-26 10:59AM EDT | 2022-09-16 | 182.25 | 160.00 | 164.40 | 0.00 | - | 1 | 1 | 50.26% |
© 2020 Verizon Media. All rights reserved.
