NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.57-10.97 (-2.20%)
At close: 4:00PM EDT
Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200925C00225000 | 2020-09-08 11:10AM EDT | 225.00 | 272.75 | 260.75 | 264.70 | 0.00 | - | 2 | 1 | 216.60% |
| NVDA200925C00230000 | 2020-09-17 12:46PM EDT | 230.00 | 259.90 | 255.70 | 260.00 | 0.00 | - | 2 | 2 | 225.78% |
| NVDA200925C00240000 | 2020-09-14 12:21PM EDT | 240.00 | 274.05 | 245.70 | 249.95 | 0.00 | - | 2 | 10 | 211.52% |
| NVDA200925C00245000 | 2020-09-04 9:59AM EDT | 245.00 | 253.20 | 240.75 | 245.00 | 0.00 | - | 2 | 3 | 210.35% |
| NVDA200925C00250000 | 2020-09-04 9:59AM EDT | 250.00 | 244.84 | 235.70 | 239.85 | 0.00 | - | 2 | 2 | 195.12% |
| NVDA200925C00260000 | 2020-09-18 11:34AM EDT | 260.00 | 229.50 | 225.70 | 229.90 | -6.59 | -2.79% | 6 | 4 | 187.11% |
| NVDA200925C00270000 | 2020-09-17 1:13PM EDT | 270.00 | 219.50 | 215.70 | 220.00 | -4.70 | -2.10% | 2 | 2 | 181.05% |
| NVDA200925C00280000 | 2020-09-04 9:43AM EDT | 280.00 | 209.50 | 205.70 | 209.90 | -0.75 | -0.36% | 4 | 8 | 166.80% |
| NVDA200925C00300000 | 2020-09-14 10:48AM EDT | 300.00 | 189.85 | 185.70 | 190.00 | 0.00 | - | 8 | 50 | 151.47% |
| NVDA200925C00315000 | 2020-08-27 3:52PM EDT | 315.00 | 175.15 | 170.70 | 174.85 | -14.92 | -7.85% | 2 | 2 | 132.32% |
| NVDA200925C00320000 | 2020-09-18 9:46AM EDT | 320.00 | 170.00 | 165.70 | 169.85 | -11.22 | -6.19% | 6 | 1 | 128.03% |
| NVDA200925C00330000 | 2020-09-18 12:13PM EDT | 330.00 | 154.85 | 155.80 | 159.80 | -8.65 | -5.29% | 8 | 9 | 121.29% |
| NVDA200925C00340000 | 2020-09-18 12:13PM EDT | 340.00 | 139.70 | 145.65 | 149.80 | +0.20 | +0.14% | 6 | 1 | 107.52% |
| NVDA200925C00350000 | 2020-09-18 2:16PM EDT | 350.00 | 134.86 | 135.55 | 140.00 | -22.96 | -14.55% | 2 | 30 | 103.22% |
| NVDA200925C00360000 | 2020-09-01 10:12AM EDT | 360.00 | 193.83 | 125.55 | 129.75 | 0.00 | - | 40 | 22 | 85.16% |
| NVDA200925C00365000 | 2020-08-24 12:54PM EDT | 365.00 | 143.02 | 120.65 | 125.00 | 0.00 | - | 30 | 30 | 94.24% |
| NVDA200925C00370000 | 2020-08-27 3:53PM EDT | 370.00 | 136.23 | 115.40 | 120.00 | 0.00 | - | 1 | 9 | 82.81% |
| NVDA200925C00375000 | 2020-08-24 11:03AM EDT | 375.00 | 145.10 | 110.75 | 115.00 | 0.00 | - | 1 | 2 | 88.62% |
| NVDA200925C00380000 | 2020-09-18 1:29PM EDT | 380.00 | 100.21 | 105.75 | 110.00 | -5.45 | -5.16% | 7 | 1 | 84.67% |
| NVDA200925C00385000 | 2020-09-01 2:15PM EDT | 385.00 | 167.93 | 100.70 | 105.00 | 0.00 | - | 1 | 0 | 79.79% |
| NVDA200925C00390000 | 2020-09-18 2:04PM EDT | 390.00 | 93.75 | 95.60 | 100.50 | -7.10 | -7.04% | 1 | 8 | 82.57% |
| NVDA200925C00395000 | 2020-09-04 10:38AM EDT | 395.00 | 121.30 | 90.85 | 95.00 | 0.00 | - | 1 | 5 | 74.80% |
| NVDA200925C00400000 | 2020-09-18 3:45PM EDT | 400.00 | 90.54 | 85.80 | 89.70 | -8.21 | -8.31% | 32 | 37 | 64.26% |
| NVDA200925C00405000 | 2020-09-18 2:37PM EDT | 405.00 | 80.80 | 80.90 | 85.20 | -37.45 | -31.67% | 1 | 3 | 70.51% |
| NVDA200925C00410000 | 2020-09-15 1:47PM EDT | 410.00 | 107.05 | 75.95 | 80.20 | 0.00 | - | 1 | 12 | 67.14% |
| NVDA200925C00415000 | 2020-09-17 12:59PM EDT | 415.00 | 79.65 | 71.10 | 75.40 | 0.00 | - | 3 | 22 | 66.68% |
| NVDA200925C00420000 | 2020-09-18 3:57PM EDT | 420.00 | 67.00 | 66.30 | 69.90 | -11.20 | -14.32% | 9 | 14 | 59.72% |
| NVDA200925C00425000 | 2020-09-18 3:33PM EDT | 425.00 | 65.05 | 61.40 | 65.75 | -41.79 | -39.11% | 2 | 47 | 63.33% |
| NVDA200925C00427500 | 2020-09-17 9:55AM EDT | 427.50 | 67.70 | 59.10 | 63.40 | 0.00 | - | 1 | 4 | 63.38% |
| NVDA200925C00430000 | 2020-09-17 3:20PM EDT | 430.00 | 69.10 | 56.75 | 60.95 | 0.00 | - | 16 | 65 | 62.33% |
| NVDA200925C00432500 | 2020-09-18 10:39AM EDT | 432.50 | 61.30 | 54.10 | 58.15 | -13.30 | -17.83% | 1 | 14 | 57.45% |
| NVDA200925C00435000 | 2020-09-15 10:22AM EDT | 435.00 | 84.80 | 52.00 | 56.20 | 0.00 | - | 2 | 12 | 60.43% |
| NVDA200925C00437500 | 2020-09-18 3:57PM EDT | 437.50 | 50.20 | 49.60 | 53.40 | +0.91 | +1.85% | 13 | 15 | 57.10% |
| NVDA200925C00440000 | 2020-09-18 3:48PM EDT | 440.00 | 53.00 | 47.55 | 51.35 | -4.62 | -8.02% | 38 | 41 | 58.92% |
| NVDA200925C00442500 | 2020-09-14 9:35AM EDT | 442.50 | 77.60 | 45.10 | 48.30 | 0.00 | - | 1 | 15 | 54.35% |
| NVDA200925C00445000 | 2020-09-18 1:29PM EDT | 445.00 | 38.90 | 42.70 | 46.80 | -21.60 | -35.70% | 10 | 19 | 56.47% |
| NVDA200925C00447500 | 2020-09-18 2:36PM EDT | 447.50 | 41.35 | 40.70 | 44.75 | -5.25 | -11.27% | 16 | 18 | 57.40% |
| NVDA200925C00450000 | 2020-09-18 3:24PM EDT | 450.00 | 40.35 | 38.50 | 42.60 | -4.15 | -9.33% | 45 | 70 | 56.95% |
| NVDA200925C00452500 | 2020-09-18 2:54PM EDT | 452.50 | 36.50 | 36.30 | 40.45 | -15.05 | -29.19% | 6 | 21 | 56.30% |
| NVDA200925C00455000 | 2020-09-18 3:49PM EDT | 455.00 | 40.00 | 34.70 | 38.40 | -28.50 | -41.61% | 7 | 38 | 57.45% |
| NVDA200925C00457500 | 2020-09-18 1:08PM EDT | 457.50 | 30.52 | 31.95 | 36.10 | -9.58 | -23.89% | 2 | 132 | 54.44% |
| NVDA200925C00460000 | 2020-09-18 3:45PM EDT | 460.00 | 31.03 | 30.95 | 33.35 | -9.72 | -23.85% | 98 | 135 | 54.82% |
| NVDA200925C00462500 | 2020-09-18 3:33PM EDT | 462.50 | 31.50 | 28.90 | 30.45 | -5.15 | -14.05% | 23 | 53 | 51.94% |
| NVDA200925C00465000 | 2020-09-18 3:54PM EDT | 465.00 | 27.20 | 27.10 | 30.05 | -10.31 | -27.49% | 39 | 138 | 55.49% |
| NVDA200925C00467500 | 2020-09-18 12:31PM EDT | 467.50 | 26.00 | 25.30 | 27.50 | -9.85 | -27.48% | 41 | 32 | 53.69% |
| NVDA200925C00470000 | 2020-09-18 3:57PM EDT | 470.00 | 24.00 | 23.50 | 24.95 | -6.50 | -21.31% | 88 | 227 | 51.75% |
| NVDA200925C00472500 | 2020-09-18 3:50PM EDT | 472.50 | 23.95 | 21.85 | 23.10 | -4.65 | -16.26% | 22 | 29 | 51.43% |
| NVDA200925C00475000 | 2020-09-18 3:49PM EDT | 475.00 | 24.00 | 19.90 | 21.80 | -5.93 | -19.81% | 158 | 218 | 51.36% |
| NVDA200925C00477500 | 2020-09-18 3:31PM EDT | 477.50 | 18.83 | 18.10 | 20.85 | -6.72 | -26.30% | 20 | 90 | 52.01% |
| NVDA200925C00480000 | 2020-09-18 3:59PM EDT | 480.00 | 17.50 | 17.00 | 19.25 | -9.32 | -34.75% | 593 | 1,756 | 52.45% |
| NVDA200925C00482500 | 2020-09-18 3:59PM EDT | 482.50 | 16.00 | 15.70 | 17.35 | -8.93 | -35.82% | 447 | 92 | 51.67% |
| NVDA200925C00485000 | 2020-09-18 3:59PM EDT | 485.00 | 14.80 | 14.55 | 15.85 | -8.78 | -37.23% | 908 | 142 | 51.66% |
| NVDA200925C00487500 | 2020-09-18 3:59PM EDT | 487.50 | 13.80 | 13.40 | 14.70 | -8.55 | -38.26% | 371 | 173 | 52.04% |
| NVDA200925C00490000 | 2020-09-18 3:59PM EDT | 490.00 | 13.00 | 12.25 | 14.00 | -7.50 | -36.59% | 1,594 | 348 | 52.99% |
| NVDA200925C00492500 | 2020-09-18 3:58PM EDT | 492.50 | 11.60 | 11.00 | 11.90 | -7.40 | -38.95% | 664 | 304 | 50.89% |
| NVDA200925C00495000 | 2020-09-18 3:59PM EDT | 495.00 | 10.50 | 10.05 | 10.70 | -7.38 | -41.28% | 1,077 | 511 | 50.75% |
| NVDA200925C00497500 | 2020-09-18 3:59PM EDT | 497.50 | 9.45 | 9.25 | 10.20 | -7.10 | -42.90% | 390 | 363 | 51.97% |
| NVDA200925C00500000 | 2020-09-18 3:59PM EDT | 500.00 | 8.77 | 8.50 | 9.15 | -6.53 | -42.68% | 4,140 | 1,791 | 52.00% |
| NVDA200925C00502500 | 2020-09-18 3:58PM EDT | 502.50 | 8.05 | 7.55 | 8.15 | -5.95 | -42.50% | 388 | 392 | 51.47% |
| NVDA200925C00505000 | 2020-09-18 3:59PM EDT | 505.00 | 7.29 | 6.85 | 7.70 | -5.66 | -43.71% | 1,242 | 588 | 52.30% |
| NVDA200925C00507500 | 2020-09-18 3:58PM EDT | 507.50 | 6.40 | 6.20 | 6.70 | -5.07 | -44.20% | 169 | 368 | 51.87% |
| NVDA200925C00510000 | 2020-09-18 3:59PM EDT | 510.00 | 5.90 | 5.60 | 6.10 | -5.05 | -46.12% | 1,457 | 947 | 52.15% |
| NVDA200925C00512500 | 2020-09-18 3:59PM EDT | 512.50 | 5.10 | 5.00 | 5.80 | -4.90 | -49.00% | 740 | 365 | 52.88% |
| NVDA200925C00515000 | 2020-09-18 3:59PM EDT | 515.00 | 4.75 | 4.45 | 5.45 | -4.40 | -48.09% | 1,394 | 782 | 53.44% |
| NVDA200925C00517500 | 2020-09-18 3:58PM EDT | 517.50 | 4.05 | 4.00 | 4.85 | -4.35 | -51.79% | 224 | 403 | 53.43% |
| NVDA200925C00520000 | 2020-09-18 3:59PM EDT | 520.00 | 3.90 | 3.65 | 4.20 | -3.72 | -48.82% | 1,997 | 1,696 | 53.31% |
| NVDA200925C00522500 | 2020-09-18 3:58PM EDT | 522.50 | 3.35 | 3.30 | 3.90 | -3.40 | -50.37% | 257 | 384 | 53.91% |
| NVDA200925C00525000 | 2020-09-18 3:59PM EDT | 525.00 | 3.30 | 3.00 | 3.55 | -2.98 | -47.45% | 1,283 | 1,280 | 54.33% |
| NVDA200925C00527500 | 2020-09-18 3:52PM EDT | 527.50 | 2.95 | 2.69 | 3.15 | -2.75 | -48.25% | 360 | 350 | 54.41% |
| NVDA200925C00530000 | 2020-09-18 3:58PM EDT | 530.00 | 2.63 | 2.40 | 2.86 | -2.52 | -48.93% | 1,831 | 1,037 | 54.68% |
| NVDA200925C00532500 | 2020-09-18 3:52PM EDT | 532.50 | 2.16 | 2.09 | 2.47 | -2.59 | -54.53% | 199 | 296 | 54.35% |
| NVDA200925C00535000 | 2020-09-18 3:59PM EDT | 535.00 | 2.10 | 2.05 | 2.29 | -2.05 | -49.40% | 813 | 679 | 55.53% |
| NVDA200925C00540000 | 2020-09-18 3:59PM EDT | 540.00 | 1.79 | 1.60 | 1.84 | -1.76 | -49.58% | 1,163 | 1,019 | 55.77% |
| NVDA200925C00545000 | 2020-09-18 3:59PM EDT | 545.00 | 1.33 | 1.38 | 1.53 | -1.47 | -52.50% | 377 | 427 | 56.98% |
| NVDA200925C00547500 | 2020-09-18 3:46PM EDT | 547.50 | 1.48 | 1.16 | 1.55 | -0.82 | -35.65% | 93 | 128 | 57.74% |
| NVDA200925C00550000 | 2020-09-18 3:59PM EDT | 550.00 | 1.21 | 1.10 | 1.35 | -1.14 | -48.51% | 2,946 | 1,971 | 58.08% |
| NVDA200925C00552500 | 2020-09-18 3:57PM EDT | 552.50 | 1.02 | 0.87 | 1.65 | -1.08 | -51.43% | 47 | 124 | 60.11% |
| NVDA200925C00555000 | 2020-09-18 3:54PM EDT | 555.00 | 0.90 | 0.91 | 1.05 | -0.99 | -52.38% | 234 | 495 | 58.47% |
| NVDA200925C00557500 | 2020-09-18 3:53PM EDT | 557.50 | 0.89 | 0.73 | 1.34 | -0.60 | -40.27% | 24 | 241 | 60.74% |
| NVDA200925C00560000 | 2020-09-18 3:58PM EDT | 560.00 | 0.77 | 0.80 | 1.06 | -0.79 | -50.64% | 364 | 724 | 60.96% |
| NVDA200925C00562500 | 2020-09-18 3:52PM EDT | 562.50 | 0.75 | 0.55 | 1.61 | -0.46 | -38.02% | 47 | 41 | 64.43% |
| NVDA200925C00565000 | 2020-09-18 3:46PM EDT | 565.00 | 0.87 | 0.57 | 1.28 | -0.38 | -30.40% | 51 | 156 | 63.94% |
| NVDA200925C00567500 | 2020-09-18 11:02AM EDT | 567.50 | 0.53 | 0.45 | 1.27 | -0.57 | -51.82% | 15 | 123 | 64.50% |
| NVDA200925C00570000 | 2020-09-18 3:48PM EDT | 570.00 | 0.54 | 0.56 | 0.70 | -0.51 | -48.57% | 142 | 449 | 62.26% |
| NVDA200925C00572500 | 2020-09-18 3:43PM EDT | 572.50 | 0.55 | 0.35 | 1.15 | -0.41 | -42.71% | 70 | 40 | 65.72% |
| NVDA200925C00575000 | 2020-09-18 3:36PM EDT | 575.00 | 0.57 | 0.43 | 1.12 | -0.34 | -37.36% | 720 | 711 | 67.55% |
| NVDA200925C00577500 | 2020-09-18 3:54PM EDT | 577.50 | 0.46 | 0.20 | 0.50 | -0.36 | -43.90% | 10 | 30 | 60.30% |
| NVDA200925C00580000 | 2020-09-18 3:53PM EDT | 580.00 | 0.44 | 0.35 | 0.59 | -0.32 | -42.11% | 346 | 388 | 64.55% |
| NVDA200925C00582500 | 2020-09-18 9:32AM EDT | 582.50 | 0.47 | 0.15 | 1.50 | -0.17 | -26.56% | 9 | 41 | 72.61% |
| NVDA200925C00585000 | 2020-09-18 2:50PM EDT | 585.00 | 0.35 | 0.14 | 0.43 | -0.27 | -43.55% | 16 | 234 | 62.21% |
| NVDA200925C00587500 | 2020-09-16 10:51AM EDT | 587.50 | 0.67 | 0.13 | 0.61 | 0.00 | - | 4 | 14 | 65.92% |
| NVDA200925C00590000 | 2020-09-18 3:52PM EDT | 590.00 | 0.30 | 0.27 | 0.50 | -0.31 | -50.82% | 49 | 396 | 67.58% |
| NVDA200925C00592500 | 2020-09-18 3:03PM EDT | 592.50 | 0.31 | 0.00 | 0.60 | -0.43 | -58.11% | 7 | 22 | 66.31% |
| NVDA200925C00595000 | 2020-09-18 11:54AM EDT | 595.00 | 0.27 | 0.19 | 0.55 | -0.30 | -52.63% | 10 | 164 | 69.63% |
| NVDA200925C00597500 | 2020-09-18 3:58PM EDT | 597.50 | 0.25 | 0.19 | 0.48 | -0.32 | -56.14% | 12 | 36 | 69.82% |
| NVDA200925C00600000 | 2020-09-18 3:59PM EDT | 600.00 | 0.21 | 0.20 | 0.24 | -0.16 | -43.24% | 967 | 1,897 | 66.99% |
| NVDA200925C00605000 | 2020-09-18 12:48PM EDT | 605.00 | 0.18 | 0.00 | 0.24 | -0.29 | -61.70% | 7 | 36 | 64.16% |
| NVDA200925C00610000 | 2020-09-18 3:35PM EDT | 610.00 | 0.12 | 0.10 | 0.45 | -0.13 | -52.00% | 100 | 152 | 73.68% |
| NVDA200925C00615000 | 2020-09-18 10:14AM EDT | 615.00 | 0.20 | 0.00 | 0.57 | -0.20 | -50.00% | 27 | 133 | 76.32% |
| NVDA200925C00620000 | 2020-09-18 2:38PM EDT | 620.00 | 0.43 | 0.01 | 0.72 | -0.02 | -4.44% | 26 | 232 | 81.35% |
| NVDA200925C00625000 | 2020-09-18 3:53PM EDT | 625.00 | 0.10 | 0.04 | 0.20 | -0.15 | -60.00% | 14 | 95 | 72.46% |
| NVDA200925C00630000 | 2020-09-18 3:47PM EDT | 630.00 | 0.11 | 0.01 | 0.26 | -0.14 | -56.00% | 7 | 113 | 75.49% |
| NVDA200925C00635000 | 2020-09-18 11:27AM EDT | 635.00 | 0.09 | 0.00 | 0.67 | -0.10 | -52.63% | 2 | 43 | 87.01% |
| NVDA200925C00640000 | 2020-09-18 1:20PM EDT | 640.00 | 0.13 | 0.01 | 0.29 | -0.07 | -35.00% | 3 | 155 | 80.47% |
| NVDA200925C00645000 | 2020-09-18 9:30AM EDT | 645.00 | 0.24 | 0.01 | 0.54 | -0.17 | -41.46% | 5 | 13 | 88.96% |
| NVDA200925C00650000 | 2020-09-18 2:38PM EDT | 650.00 | 0.08 | 0.01 | 0.08 | -0.07 | -46.67% | 18 | 264 | 74.22% |
| NVDA200925C00660000 | 2020-09-18 2:55PM EDT | 660.00 | 0.07 | 0.03 | 0.10 | -0.03 | -30.00% | 10 | 133 | 80.66% |
| NVDA200925C00670000 | 2020-09-18 3:47PM EDT | 670.00 | 0.03 | 0.00 | 0.15 | -0.15 | -83.33% | 1 | 96 | 85.55% |
| NVDA200925C00680000 | 2020-09-18 2:14PM EDT | 680.00 | 0.05 | 0.02 | 0.07 | +0.04 | +400.00% | 6 | 110 | 84.77% |
| NVDA200925C00690000 | 2020-09-18 10:24AM EDT | 690.00 | 0.01 | 0.00 | 0.50 | -0.08 | -88.89% | 2 | 69 | 105.66% |
| NVDA200925C00700000 | 2020-09-18 11:51AM EDT | 700.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 15 | 1,239 | 95.70% |
| NVDA200925C00710000 | 2020-09-18 3:09PM EDT | 710.00 | 0.07 | 0.01 | 0.03 | -0.02 | -22.22% | 3 | 65 | 87.89% |
| NVDA200925C00720000 | 2020-09-17 12:46PM EDT | 720.00 | 0.02 | 0.01 | 0.21 | +0.01 | +100.00% | 2 | 51 | 106.45% |
| NVDA200925C00730000 | 2020-09-16 10:53AM EDT | 730.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 33 | 122.85% |
| NVDA200925C00740000 | 2020-09-17 3:58PM EDT | 740.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 2 | 92 | 98.44% |
| NVDA200925C00750000 | 2020-09-17 11:57AM EDT | 750.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 375 | 112.50% |
| NVDA200925C00760000 | 2020-09-17 1:26PM EDT | 760.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 14 | 180 | 133.01% |
| NVDA200925C00770000 | 2020-09-17 12:07PM EDT | 770.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 12 | 17 | 119.14% |
| NVDA200925C00780000 | 2020-09-14 10:25AM EDT | 780.00 | 0.25 | 0.00 | 0.59 | 0.00 | - | 2 | 12 | 139.65% |
| NVDA200925C00790000 | 2020-09-17 10:11AM EDT | 790.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 12 | 62 | 122.66% |
| NVDA200925C00800000 | 2020-09-18 9:32AM EDT | 800.00 | 0.01 | 0.00 | 0.24 | -0.08 | -88.89% | 1 | 93 | 132.42% |
| NVDA200925C00810000 | 2020-09-18 9:30AM EDT | 810.00 | 0.04 | 0.01 | 0.15 | +0.03 | +300.00% | 4 | 20 | 130.08% |
| NVDA200925C00820000 | 2020-09-14 3:16PM EDT | 820.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 7 | 7 | 129.30% |
| NVDA200925C00830000 | 2020-09-16 1:31PM EDT | 830.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 1 | 20 | 156.15% |
| NVDA200925C00840000 | 2020-09-17 9:49AM EDT | 840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 110.94% |
| NVDA200925C00850000 | 2020-09-17 10:38AM EDT | 850.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 182 | 134.77% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200925P00225000 | 2020-09-08 11:42AM EDT | 225.00 | 0.19 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 234.86% |
| NVDA200925P00230000 | 2020-09-15 2:15PM EDT | 230.00 | 0.15 | 0.00 | 0.62 | 0.00 | - | 5 | 12 | 228.71% |
| NVDA200925P00235000 | 2020-09-04 2:10PM EDT | 235.00 | 0.20 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 222.66% |
| NVDA200925P00250000 | 2020-09-04 12:08PM EDT | 250.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 205.18% |
| NVDA200925P00255000 | 2020-08-17 12:09AM EDT | 255.00 | 0.30 | 0.00 | 0.23 | 0.00 | - | - | 1 | 178.13% |
| NVDA200925P00270000 | 2020-09-14 12:42PM EDT | 270.00 | 0.07 | 0.00 | 0.62 | 0.00 | - | 12 | 23 | 183.40% |
| NVDA200925P00275000 | 2020-09-03 11:38AM EDT | 275.00 | 0.14 | 0.00 | 0.62 | 0.00 | - | 1 | 2 | 178.22% |
| NVDA200925P00280000 | 2020-09-14 1:09PM EDT | 280.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 2 | 5 | 159.18% |
| NVDA200925P00295000 | 2020-09-14 12:43PM EDT | 295.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 4 | 5 | 158.30% |
| NVDA200925P00300000 | 2020-09-15 2:48PM EDT | 300.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 4 | 96 | 153.52% |
| NVDA200925P00310000 | 2020-09-08 10:02AM EDT | 310.00 | 0.36 | 0.00 | 0.62 | 0.00 | - | 1 | 4 | 144.14% |
| NVDA200925P00315000 | 2020-09-11 10:01AM EDT | 315.00 | 0.22 | 0.00 | 0.62 | 0.00 | - | 4 | 6 | 139.55% |
| NVDA200925P00320000 | 2020-09-14 12:09PM EDT | 320.00 | 0.05 | 0.00 | 0.62 | 0.00 | - | 10 | 15 | 135.06% |
| NVDA200925P00325000 | 2020-08-18 3:48PM EDT | 325.00 | 0.55 | 0.00 | 0.28 | 0.00 | - | 2 | 12 | 118.16% |
| NVDA200925P00330000 | 2020-09-18 1:16PM EDT | 330.00 | 0.01 | 0.00 | 0.40 | -0.10 | -90.91% | 12 | 13 | 119.24% |
| NVDA200925P00335000 | 2020-09-11 1:07PM EDT | 335.00 | 0.24 | 0.00 | 0.63 | 0.00 | - | 1 | 6 | 122.07% |
| NVDA200925P00340000 | 2020-09-18 3:29PM EDT | 340.00 | 0.06 | 0.00 | 0.13 | -0.02 | -25.00% | 1 | 20 | 97.66% |
| NVDA200925P00345000 | 2020-09-17 10:17AM EDT | 345.00 | 0.01 | 0.00 | 0.64 | -0.09 | -90.00% | 1 | 16 | 113.77% |
| NVDA200925P00350000 | 2020-09-18 10:38AM EDT | 350.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 3 | 70 | 87.89% |
| NVDA200925P00355000 | 2020-09-10 2:54PM EDT | 355.00 | 0.39 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 105.66% |
| NVDA200925P00360000 | 2020-09-11 3:26PM EDT | 360.00 | 0.33 | 0.00 | 0.66 | 0.00 | - | 7 | 39 | 101.76% |
| NVDA200925P00365000 | 2020-09-09 9:41AM EDT | 365.00 | 0.60 | 0.00 | 0.68 | 0.00 | - | 1 | 23 | 98.14% |
| NVDA200925P00370000 | 2020-09-15 3:43PM EDT | 370.00 | 0.07 | 0.01 | 0.14 | -0.03 | -30.00% | 3 | 83 | 77.73% |
| NVDA200925P00375000 | 2020-09-18 12:12PM EDT | 375.00 | 0.13 | 0.00 | 0.71 | -0.15 | -53.57% | 4 | 57 | 90.63% |
| NVDA200925P00380000 | 2020-09-18 2:55PM EDT | 380.00 | 0.11 | 0.05 | 0.11 | -0.04 | -26.67% | 10 | 81 | 71.48% |
| NVDA200925P00385000 | 2020-09-18 10:11AM EDT | 385.00 | 0.13 | 0.01 | 0.19 | -0.05 | -27.78% | 3 | 122 | 69.82% |
| NVDA200925P00390000 | 2020-09-18 12:21PM EDT | 390.00 | 0.21 | 0.00 | 0.21 | +0.01 | +5.00% | 1 | 79 | 66.80% |
| NVDA200925P00395000 | 2020-09-18 1:25PM EDT | 395.00 | 0.18 | 0.13 | 0.51 | +0.10 | +125.00% | 34 | 48 | 73.68% |
| NVDA200925P00400000 | 2020-09-18 3:51PM EDT | 400.00 | 0.23 | 0.15 | 0.32 | -0.06 | -20.69% | 235 | 390 | 66.75% |
| NVDA200925P00405000 | 2020-09-18 3:00PM EDT | 405.00 | 0.40 | 0.15 | 0.38 | +0.12 | +42.86% | 20 | 67 | 64.21% |
| NVDA200925P00410000 | 2020-09-18 3:54PM EDT | 410.00 | 0.13 | 0.16 | 1.38 | -0.25 | -65.79% | 380 | 197 | 72.51% |
| NVDA200925P00415000 | 2020-09-18 3:35PM EDT | 415.00 | 0.34 | 0.00 | 0.56 | -0.10 | -22.73% | 277 | 174 | 57.32% |
| NVDA200925P00420000 | 2020-09-18 3:44PM EDT | 420.00 | 0.47 | 0.43 | 0.62 | -0.03 | -6.00% | 134 | 281 | 59.64% |
| NVDA200925P00425000 | 2020-09-18 3:56PM EDT | 425.00 | 0.68 | 0.61 | 0.86 | -0.03 | -4.23% | 134 | 173 | 59.38% |
| NVDA200925P00427500 | 2020-09-18 3:42PM EDT | 427.50 | 1.02 | 0.05 | 2.50 | -0.29 | -22.14% | 19 | 65 | 64.53% |
| NVDA200925P00430000 | 2020-09-18 3:59PM EDT | 430.00 | 0.95 | 0.79 | 1.09 | +0.05 | +5.56% | 358 | 350 | 58.15% |
| NVDA200925P00432500 | 2020-09-18 3:59PM EDT | 432.50 | 1.05 | 0.96 | 1.22 | -0.08 | -7.08% | 89 | 104 | 57.89% |
| NVDA200925P00435000 | 2020-09-18 3:54PM EDT | 435.00 | 1.12 | 1.06 | 1.37 | -0.18 | -13.85% | 249 | 241 | 57.10% |
| NVDA200925P00437500 | 2020-09-18 3:58PM EDT | 437.50 | 1.49 | 0.95 | 1.59 | +0.22 | +17.32% | 187 | 127 | 55.47% |
| NVDA200925P00440000 | 2020-09-18 3:58PM EDT | 440.00 | 1.68 | 1.47 | 1.70 | +0.28 | +20.00% | 503 | 573 | 56.30% |
| NVDA200925P00442500 | 2020-09-18 3:48PM EDT | 442.50 | 1.45 | 1.41 | 1.96 | -0.75 | -34.09% | 65 | 404 | 54.83% |
| NVDA200925P00445000 | 2020-09-18 3:59PM EDT | 445.00 | 2.14 | 1.69 | 2.27 | +0.04 | +1.90% | 1,051 | 362 | 54.91% |
| NVDA200925P00447500 | 2020-09-18 3:53PM EDT | 447.50 | 2.20 | 1.65 | 2.56 | +0.18 | +8.91% | 216 | 218 | 53.42% |
| NVDA200925P00450000 | 2020-09-18 3:57PM EDT | 450.00 | 2.60 | 2.14 | 2.88 | +0.38 | +17.12% | 1,460 | 1,428 | 53.81% |
| NVDA200925P00452500 | 2020-09-18 3:57PM EDT | 452.50 | 3.15 | 2.76 | 3.25 | +0.15 | +5.00% | 154 | 151 | 54.44% |
| NVDA200925P00455000 | 2020-09-18 3:58PM EDT | 455.00 | 3.62 | 3.25 | 3.85 | +0.48 | +15.29% | 973 | 306 | 54.99% |
| NVDA200925P00457500 | 2020-09-18 3:54PM EDT | 457.50 | 3.95 | 3.50 | 4.10 | +0.54 | +15.84% | 229 | 220 | 53.59% |
| NVDA200925P00460000 | 2020-09-18 3:58PM EDT | 460.00 | 4.57 | 4.10 | 4.80 | +1.04 | +29.46% | 613 | 600 | 54.15% |
| NVDA200925P00462500 | 2020-09-18 3:54PM EDT | 462.50 | 4.65 | 4.40 | 5.10 | +0.40 | +9.41% | 306 | 366 | 52.66% |
| NVDA200925P00465000 | 2020-09-18 3:55PM EDT | 465.00 | 5.35 | 5.00 | 5.80 | +0.95 | +21.59% | 419 | 476 | 52.69% |
| NVDA200925P00467500 | 2020-09-18 3:56PM EDT | 467.50 | 6.40 | 5.75 | 6.45 | +1.50 | +30.61% | 303 | 237 | 52.66% |
| NVDA200925P00470000 | 2020-09-18 3:59PM EDT | 470.00 | 6.95 | 6.35 | 7.10 | +1.45 | +26.36% | 1,078 | 654 | 52.05% |
| NVDA200925P00472500 | 2020-09-18 3:46PM EDT | 472.50 | 7.75 | 6.95 | 7.95 | +1.23 | +18.87% | 249 | 248 | 51.62% |
| NVDA200925P00475000 | 2020-09-18 3:58PM EDT | 475.00 | 8.40 | 8.00 | 8.90 | +1.18 | +16.34% | 1,186 | 594 | 52.05% |
| NVDA200925P00477500 | 2020-09-18 3:59PM EDT | 477.50 | 9.80 | 8.85 | 9.80 | +2.02 | +25.96% | 329 | 260 | 51.70% |
| NVDA200925P00480000 | 2020-09-18 3:59PM EDT | 480.00 | 10.00 | 9.70 | 10.95 | +1.77 | +21.51% | 1,232 | 1,084 | 51.58% |
| NVDA200925P00482500 | 2020-09-18 3:58PM EDT | 482.50 | 11.98 | 10.80 | 12.10 | +2.84 | +31.07% | 253 | 320 | 51.65% |
| NVDA200925P00485000 | 2020-09-18 3:56PM EDT | 485.00 | 12.80 | 12.00 | 12.80 | +2.86 | +28.77% | 1,071 | 485 | 50.81% |
| NVDA200925P00487500 | 2020-09-18 3:44PM EDT | 487.50 | 12.55 | 13.40 | 14.45 | +0.96 | +8.28% | 667 | 339 | 51.84% |
| NVDA200925P00490000 | 2020-09-18 3:59PM EDT | 490.00 | 15.00 | 14.75 | 15.80 | +3.00 | +25.00% | 935 | 656 | 51.95% |
| NVDA200925P00492500 | 2020-09-18 3:54PM EDT | 492.50 | 14.90 | 14.90 | 17.15 | +1.80 | +13.74% | 383 | 179 | 53.77% |
| NVDA200925P00495000 | 2020-09-18 3:59PM EDT | 495.00 | 18.23 | 17.35 | 18.60 | +3.85 | +26.77% | 707 | 559 | 51.39% |
| NVDA200925P00497500 | 2020-09-18 3:22PM EDT | 497.50 | 18.25 | 19.10 | 21.05 | +2.65 | +16.99% | 133 | 405 | 53.58% |
| NVDA200925P00500000 | 2020-09-18 3:50PM EDT | 500.00 | 21.50 | 19.55 | 22.85 | +5.00 | +30.30% | 625 | 1,259 | 51.79% |
| NVDA200925P00502500 | 2020-09-18 3:58PM EDT | 502.50 | 23.60 | 22.10 | 23.60 | +4.05 | +20.72% | 214 | 172 | 51.75% |
| NVDA200925P00505000 | 2020-09-18 3:54PM EDT | 505.00 | 24.85 | 24.00 | 25.95 | +5.33 | +27.31% | 300 | 378 | 53.41% |
| NVDA200925P00507500 | 2020-09-18 3:15PM EDT | 507.50 | 26.00 | 24.90 | 27.20 | +4.10 | +18.72% | 25 | 181 | 50.46% |
| NVDA200925P00510000 | 2020-09-18 3:46PM EDT | 510.00 | 25.70 | 26.75 | 29.20 | +3.36 | +15.04% | 171 | 558 | 50.80% |
| NVDA200925P00512500 | 2020-09-18 3:37PM EDT | 512.50 | 28.19 | 29.60 | 31.70 | +1.69 | +6.38% | 31 | 292 | 54.34% |
| NVDA200925P00515000 | 2020-09-18 3:59PM EDT | 515.00 | 33.00 | 31.10 | 33.30 | +7.30 | +28.40% | 138 | 319 | 52.58% |
| NVDA200925P00517500 | 2020-09-18 3:53PM EDT | 517.50 | 34.00 | 32.85 | 35.40 | +5.17 | +17.93% | 12 | 186 | 52.28% |
| NVDA200925P00520000 | 2020-09-18 3:26PM EDT | 520.00 | 36.00 | 34.95 | 38.50 | +6.82 | +23.37% | 73 | 490 | 55.24% |
| NVDA200925P00522500 | 2020-09-18 1:55PM EDT | 522.50 | 40.85 | 37.15 | 40.50 | +5.75 | +16.38% | 34 | 299 | 55.52% |
| NVDA200925P00525000 | 2020-09-18 3:47PM EDT | 525.00 | 37.30 | 39.50 | 43.00 | +4.43 | +13.48% | 50 | 482 | 57.42% |
| NVDA200925P00527500 | 2020-09-18 12:12PM EDT | 527.50 | 40.00 | 40.75 | 44.80 | +4.65 | +13.15% | 1 | 82 | 53.94% |
| NVDA200925P00530000 | 2020-09-18 3:56PM EDT | 530.00 | 45.21 | 42.75 | 46.85 | +8.39 | +22.79% | 98 | 423 | 52.95% |
| NVDA200925P00532500 | 2020-09-18 10:37AM EDT | 532.50 | 50.45 | 45.10 | 48.55 | +3.30 | +7.00% | 3 | 93 | 51.53% |
| NVDA200925P00535000 | 2020-09-18 3:06PM EDT | 535.00 | 49.34 | 47.55 | 51.40 | +8.37 | +20.43% | 31 | 131 | 54.60% |
| NVDA200925P00540000 | 2020-09-18 3:44PM EDT | 540.00 | 50.87 | 51.95 | 55.55 | +3.92 | +8.35% | 36 | 118 | 52.20% |
| NVDA200925P00545000 | 2020-09-18 3:42PM EDT | 545.00 | 56.39 | 56.50 | 60.20 | +3.02 | +5.66% | 20 | 205 | 51.34% |
| NVDA200925P00547500 | 2020-09-15 10:22AM EDT | 547.50 | 65.06 | 59.85 | 63.50 | +28.11 | +76.08% | 1 | 26 | 61.41% |
| NVDA200925P00550000 | 2020-09-18 3:56PM EDT | 550.00 | 63.88 | 61.60 | 65.20 | +6.34 | +11.02% | 43 | 189 | 55.18% |
| NVDA200925P00552500 | 2020-09-14 10:03AM EDT | 552.50 | 43.20 | 63.70 | 67.95 | 0.00 | - | 1 | 15 | 55.84% |
| NVDA200925P00555000 | 2020-09-18 12:33PM EDT | 555.00 | 70.55 | 66.10 | 70.05 | +11.94 | +20.37% | 8 | 38 | 53.83% |
| NVDA200925P00557500 | 2020-09-14 10:04AM EDT | 557.50 | 69.00 | 68.75 | 72.70 | 0.00 | - | 4 | 13 | 57.57% |
| NVDA200925P00560000 | 2020-09-18 3:02PM EDT | 560.00 | 74.43 | 71.15 | 75.00 | +8.80 | +13.41% | 5 | 81 | 56.79% |
| NVDA200925P00565000 | 2020-09-18 10:17AM EDT | 565.00 | 69.00 | 76.30 | 80.10 | -1.45 | -2.06% | 4 | 44 | 61.69% |
| NVDA200925P00570000 | 2020-09-18 9:43AM EDT | 570.00 | 70.15 | 80.70 | 85.15 | -3.48 | -4.73% | 3 | 26 | 59.72% |
| NVDA200925P00572500 | 2020-09-14 11:10AM EDT | 572.50 | 61.00 | 83.10 | 87.25 | 0.00 | - | 2 | 19 | 54.74% |
| NVDA200925P00575000 | 2020-09-17 9:48AM EDT | 575.00 | 83.65 | 85.50 | 89.95 | 0.00 | - | 6 | 51 | 57.52% |
| NVDA200925P00580000 | 2020-09-16 1:44PM EDT | 580.00 | 80.60 | 90.50 | 94.95 | +5.48 | +7.29% | 2 | 16 | 60.06% |
| NVDA200925P00582500 | 2020-09-14 9:32AM EDT | 582.50 | 68.25 | 93.00 | 97.40 | 0.00 | - | 3 | 12 | 60.55% |
| NVDA200925P00585000 | 2020-09-15 11:53AM EDT | 585.00 | 73.29 | 95.55 | 99.55 | 0.00 | - | 1 | 20 | 55.47% |
| NVDA200925P00590000 | 2020-09-17 2:37PM EDT | 590.00 | 97.09 | 100.80 | 104.75 | 0.00 | - | 10 | 54 | 66.50% |
| NVDA200925P00600000 | 2020-09-18 9:42AM EDT | 600.00 | 98.90 | 110.30 | 114.75 | -5.63 | -5.39% | 1 | 20 | 60.35% |
| NVDA200925P00610000 | 2020-09-15 1:10PM EDT | 610.00 | 111.30 | 120.30 | 124.70 | 0.00 | - | 3 | 3 | 62.50% |
| NVDA200925P00630000 | 2020-09-10 12:32PM EDT | 630.00 | 124.99 | 140.25 | 144.65 | 0.00 | - | 1 | 1 | 62.50% |
| NVDA200925P00640000 | 2020-09-10 12:32PM EDT | 640.00 | 134.94 | 150.10 | 154.35 | 0.00 | - | 1 | 1 | 119.36% |
| NVDA200925P00650000 | 2020-09-08 2:57PM EDT | 650.00 | 155.75 | 160.15 | 164.60 | 0.00 | - | 3 | 12 | 127.71% |
| NVDA200925P00670000 | 2020-09-17 10:53AM EDT | 670.00 | 176.85 | 180.15 | 184.40 | +6.60 | +3.88% | 1 | 3 | 135.33% |
| NVDA200925P00680000 | 2020-09-18 10:28AM EDT | 680.00 | 188.65 | 190.10 | 194.30 | +72.42 | +62.31% | 4 | 1 | 138.79% |
| NVDA200925P00810000 | 2020-09-18 12:48PM EDT | 810.00 | 325.39 | 320.35 | 324.75 | +28.25 | +9.51% | 2 | 0 | 135.35% |
© 2020 Verizon Media. All rights reserved.
