NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
544.33+4.42 (+0.82%)
As of 11:43AM EDT. Market open.
Strike:220.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201218C00220000 | 2020-08-31 2:31PM EDT | 2020-12-18 | 284.83 | 323.40 | 324.95 | 0.00 | - | 1 | 78 | 100.24% |
| NVDA210115C00220000 | 2020-10-19 1:23PM EDT | 2021-01-15 | 331.27 | 324.55 | 325.25 | 0.00 | - | 1 | 2,501 | 81.79% |
| NVDA210319C00220000 | 2020-09-18 1:06PM EDT | 2021-03-19 | 265.35 | 332.10 | 335.50 | 0.00 | - | 6 | 6 | 105.32% |
| NVDA210618C00220000 | 2020-10-05 2:49PM EDT | 2021-06-18 | 326.50 | 326.20 | 327.65 | 0.00 | - | 22 | 156 | 62.54% |
| NVDA210917C00220000 | 2020-10-01 12:12PM EDT | 2021-09-17 | 327.85 | 326.75 | 329.00 | 0.00 | - | 4 | 5 | 56.60% |
| NVDA220121C00220000 | 2020-10-20 10:33AM EDT | 2022-01-21 | 332.55 | 330.80 | 332.05 | +9.55 | +2.96% | 1 | 182 | 56.15% |
| NVDA220617C00220000 | 2020-09-03 11:54AM EDT | 2022-06-17 | 332.00 | 312.50 | 321.00 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA220916C00220000 | 2020-10-09 3:16PM EDT | 2022-09-16 | 362.72 | 334.55 | 338.75 | 0.00 | - | 5 | 90 | 52.64% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201218P00220000 | 2020-10-12 10:10AM EDT | 2020-12-18 | 0.19 | 0.05 | 0.22 | 0.00 | - | 2 | 588 | 83.59% |
| NVDA210115P00220000 | 2020-10-19 12:09PM EDT | 2021-01-15 | 0.32 | 0.17 | 0.48 | 0.00 | - | 2 | 2,743 | 76.17% |
| NVDA210319P00220000 | 2020-10-14 1:52PM EDT | 2021-03-19 | 0.70 | 0.51 | 0.86 | 0.00 | - | 4 | 116 | 64.04% |
| NVDA210618P00220000 | 2020-10-12 2:20PM EDT | 2021-06-18 | 1.75 | 1.50 | 1.86 | -0.13 | -6.91% | 10 | 422 | 57.97% |
| NVDA210917P00220000 | 2020-10-19 2:55PM EDT | 2021-09-17 | 2.68 | 2.57 | 3.15 | 0.00 | - | 2 | 51 | 54.33% |
| NVDA220121P00220000 | 2020-10-12 3:47PM EDT | 2022-01-21 | 5.20 | 4.70 | 5.90 | 0.00 | - | 5 | 252 | 52.52% |
| NVDA220617P00220000 | 2020-10-13 1:25PM EDT | 2022-06-17 | 6.91 | 5.00 | 10.00 | 0.00 | - | 1 | 10 | 53.35% |
| NVDA220916P00220000 | 2020-10-13 9:30AM EDT | 2022-09-16 | 10.00 | 7.00 | 11.50 | 0.00 | - | 1 | 26 | 51.67% |
© 2020 Verizon Media. All rights reserved.
