NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.61+9.17 (+1.72%)
At close: 4:00PM EDT
Strike:315.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00315000 | 2020-10-22 11:40AM EDT | 2020-10-30 | 218.05 | 226.15 | 231.00 | 0.00 | - | 1 | 4 | 250.00% |
| NVDA201106C00315000 | 2020-10-20 11:20AM EDT | 2020-11-06 | 227.75 | 226.20 | 229.90 | +227.75 | - | - | 2 | 151.90% |
| NVDA201120C00315000 | 2020-09-21 12:01AM EDT | 2020-11-20 | 172.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA201218C00315000 | 2020-10-22 2:23PM EDT | 2020-12-18 | 222.40 | 227.45 | 230.65 | 0.00 | - | 1 | 182 | 62.74% |
| NVDA210115C00315000 | 2020-10-21 11:21AM EDT | 2021-01-15 | 227.14 | 228.40 | 231.65 | 0.00 | - | 2 | 369 | 61.02% |
| NVDA210319C00315000 | 2020-10-06 12:09PM EDT | 2021-03-19 | 247.66 | 230.60 | 233.80 | 0.00 | - | 3 | 7 | 55.06% |
| NVDA210618C00315000 | 2020-10-16 10:28AM EDT | 2021-06-18 | 256.30 | 235.05 | 238.05 | 0.00 | - | 2 | 183 | 52.33% |
| NVDA220121C00315000 | 2020-10-13 2:28PM EDT | 2022-01-21 | 272.50 | 246.80 | 250.30 | 0.00 | - | 10 | 157 | 50.34% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00315000 | 2020-10-01 2:24PM EDT | 2020-10-30 | 0.20 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 153.91% |
| NVDA201106P00315000 | 2020-10-05 12:01PM EDT | 2020-11-06 | 0.01 | 0.00 | 0.16 | 0.00 | - | 19 | 0 | 106.06% |
| NVDA201113P00315000 | 2020-10-08 3:04PM EDT | 2020-11-13 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 87.50% |
| NVDA201120P00315000 | 2020-10-12 3:48PM EDT | 2020-11-20 | 0.13 | 0.00 | 0.23 | 0.00 | - | 16 | 37 | 76.37% |
| NVDA201218P00315000 | 2020-10-19 11:02AM EDT | 2020-12-18 | 0.67 | 0.29 | 0.55 | 0.00 | - | 1 | 263 | 62.43% |
| NVDA210115P00315000 | 2020-10-16 1:09PM EDT | 2021-01-15 | 1.21 | 0.93 | 1.19 | 0.00 | - | 26 | 708 | 58.20% |
| NVDA210319P00315000 | 2020-10-22 11:22AM EDT | 2021-03-19 | 3.47 | 2.79 | 3.10 | 0.00 | - | 3 | 71 | 52.85% |
| NVDA210618P00315000 | 2020-10-22 11:07AM EDT | 2021-06-18 | 8.20 | 6.70 | 7.05 | 0.00 | - | 2 | 712 | 50.42% |
| NVDA220121P00315000 | 2020-10-22 1:34PM EDT | 2022-01-21 | 19.07 | 17.00 | 18.15 | 0.00 | - | 1 | 167 | 48.73% |
© 2020 Verizon Media. All rights reserved.
