NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.46+6.05 (+1.37%)
As of 1:59PM EDT. Market open.
Strike:520.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00520000 | 2020-08-04 12:16PM EDT | 2020-08-07 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 17 | 1,320 | 55.86% |
| NVDA200814C00520000 | 2020-08-04 1:33PM EDT | 2020-08-14 | 0.57 | 0.56 | 0.62 | -0.07 | -10.94% | 326 | 257 | 49.37% |
| NVDA200821C00520000 | 2020-08-04 12:52PM EDT | 2020-08-21 | 3.06 | 3.10 | 3.25 | -0.04 | -1.29% | 142 | 1,148 | 55.96% |
| NVDA200828C00520000 | 2020-08-04 1:20PM EDT | 2020-08-28 | 4.95 | 4.70 | 5.00 | +0.11 | +2.27% | 5 | 15 | 53.95% |
| NVDA200904C00520000 | 2020-08-04 1:25PM EDT | 2020-09-04 | 6.32 | 6.00 | 6.55 | +0.77 | +13.87% | 23 | 40 | 51.97% |
| NVDA200911C00520000 | 2020-08-03 1:38PM EDT | 2020-09-11 | 6.90 | 7.20 | 7.80 | 0.00 | - | 7 | 7 | 50.17% |
| NVDA200918C00520000 | 2020-08-04 1:24PM EDT | 2020-09-18 | 8.95 | 8.90 | 9.15 | +1.06 | +13.43% | 106 | 460 | 49.82% |
| NVDA201016C00520000 | 2020-08-04 12:49PM EDT | 2020-10-16 | 13.85 | 14.15 | 14.60 | +1.10 | +8.63% | 12 | 10 | 47.86% |
| NVDA201218C00520000 | 2020-08-04 1:35PM EDT | 2020-12-18 | 27.47 | 27.35 | 27.95 | +2.67 | +10.77% | 3 | 386 | 48.85% |
| NVDA210115C00520000 | 2020-08-04 12:39PM EDT | 2021-01-15 | 31.30 | 31.40 | 31.90 | +2.45 | +8.49% | 34 | 1,264 | 48.00% |
| NVDA210319C00520000 | 2020-08-04 10:40AM EDT | 2021-03-19 | 40.25 | 40.10 | 41.15 | +2.90 | +7.76% | 1 | 21 | 47.64% |
| NVDA210618C00520000 | 2020-08-04 1:20PM EDT | 2021-06-18 | 51.60 | 50.85 | 52.35 | +3.30 | +6.83% | 17 | 437 | 47.10% |
| NVDA210917C00520000 | 2020-08-03 9:41AM EDT | 2021-09-17 | 60.78 | 60.75 | 61.65 | +7.67 | +14.44% | 1 | 12 | 46.49% |
| NVDA220121C00520000 | 2020-08-04 1:08PM EDT | 2022-01-21 | 72.32 | 71.70 | 74.20 | +2.97 | +4.28% | 10 | 55 | 46.47% |
| NVDA220617C00520000 | 2020-08-03 3:20PM EDT | 2022-06-17 | 79.91 | 83.05 | 86.70 | 0.00 | - | 5 | 87 | 46.30% |
| NVDA220916C00520000 | 2020-08-04 10:59AM EDT | 2022-09-16 | 90.90 | 88.50 | 92.45 | +14.60 | +19.13% | 1 | 123 | 45.72% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200821P00520000 | 2020-07-09 9:48AM EDT | 2020-08-21 | 108.74 | 76.25 | 77.85 | 0.00 | - | 5 | 5 | 57.63% |
| NVDA200828P00520000 | 2020-07-31 3:50PM EDT | 2020-08-28 | 99.00 | 77.40 | 79.70 | 0.00 | - | 2 | 2 | 54.55% |
| NVDA200918P00520000 | 2020-07-22 10:05AM EDT | 2020-09-18 | 104.10 | 81.95 | 83.70 | 0.00 | - | 1 | 15 | 50.13% |
| NVDA201218P00520000 | 2020-07-21 3:50PM EDT | 2020-12-18 | 122.80 | 100.55 | 101.75 | 0.00 | - | 1 | 35 | 49.13% |
| NVDA210115P00520000 | 2020-08-04 12:43PM EDT | 2021-01-15 | 105.28 | 104.55 | 105.60 | -15.99 | -13.19% | 1 | 25 | 48.17% |
| NVDA210618P00520000 | 2020-07-09 8:18PM EDT | 2021-06-18 | 183.65 | 137.35 | 140.60 | 0.00 | - | - | 4 | 55.01% |
| NVDA220121P00520000 | 2020-08-03 1:41PM EDT | 2022-01-21 | 144.00 | 143.25 | 145.05 | 0.00 | - | 2 | 2 | 45.27% |
| NVDA220617P00520000 | 2020-08-04 11:56AM EDT | 2022-06-17 | 154.25 | 153.20 | 156.00 | -10.80 | -6.54% | 6 | 9 | 44.60% |
| NVDA220916P00520000 | 2020-07-27 12:43PM EDT | 2022-09-16 | 173.00 | 157.75 | 161.25 | 0.00 | - | 1 | 1 | 43.93% |
© 2020 Verizon Media. All rights reserved.
