NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.38+5.47 (+1.01%)
As of 10:31AM EDT. Market open.
Strike:240.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201120C00240000 | 2020-10-07 9:46AM EDT | 2020-11-20 | 322.23 | 307.55 | 308.15 | 0.00 | - | 20 | 23 | 155.93% |
| NVDA201218C00240000 | 2020-10-13 9:30AM EDT | 2020-12-18 | 331.00 | 305.85 | 309.30 | 0.00 | - | 2 | 98 | 111.43% |
| NVDA210115C00240000 | 2020-10-12 9:31AM EDT | 2021-01-15 | 327.00 | 307.95 | 309.60 | 0.00 | - | 12 | 1,758 | 99.94% |
| NVDA210319C00240000 | 2020-09-18 1:06PM EDT | 2021-03-19 | 246.45 | 312.25 | 315.80 | 0.00 | - | 1 | 11 | 94.33% |
| NVDA210618C00240000 | 2020-09-30 1:34PM EDT | 2021-06-18 | 305.98 | 309.30 | 312.80 | 0.00 | - | 33 | 253 | 67.24% |
| NVDA220121C00240000 | 2020-10-12 10:12AM EDT | 2022-01-21 | 335.90 | 314.15 | 317.85 | 0.00 | - | 1 | 240 | 57.13% |
| NVDA220617C00240000 | 2020-10-06 10:15AM EDT | 2022-06-17 | 339.07 | 318.50 | 321.50 | 0.00 | - | 1 | 27 | 54.52% |
| NVDA220916C00240000 | 2020-09-28 9:40AM EDT | 2022-09-16 | 299.50 | 320.10 | 324.90 | 0.00 | - | 1 | 126 | 53.39% |
| NVDA230120C00240000 | 2020-10-19 3:39PM EDT | 2023-01-20 | 318.20 | 324.00 | 328.50 | 0.00 | - | 2 | 7 | 52.45% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201120P00240000 | 2020-10-19 3:59PM EDT | 2020-11-20 | 0.15 | 0.01 | 0.21 | 0.00 | - | 8 | 192 | 102.15% |
| NVDA201218P00240000 | 2020-10-09 12:04PM EDT | 2020-12-18 | 0.23 | 0.06 | 0.27 | 0.00 | - | 2 | 507 | 77.83% |
| NVDA210115P00240000 | 2020-10-12 12:47PM EDT | 2021-01-15 | 0.47 | 0.23 | 0.53 | 0.00 | - | 1 | 2,888 | 70.80% |
| NVDA210319P00240000 | 2020-10-09 2:04PM EDT | 2021-03-19 | 0.95 | 0.78 | 1.13 | 0.00 | - | 10 | 78 | 61.30% |
| NVDA210618P00240000 | 2020-10-12 12:51PM EDT | 2021-06-18 | 2.44 | 2.15 | 2.45 | 0.00 | - | 2 | 597 | 55.97% |
| NVDA210917P00240000 | 2020-10-06 9:31AM EDT | 2021-09-17 | 5.55 | 3.60 | 4.15 | 0.00 | - | 10 | 23 | 52.79% |
| NVDA220121P00240000 | 2020-10-09 12:03PM EDT | 2022-01-21 | 8.70 | 6.50 | 7.50 | 0.00 | - | 1 | 563 | 51.34% |
| NVDA220617P00240000 | 2020-10-06 10:41AM EDT | 2022-06-17 | 11.85 | 7.50 | 12.50 | 0.00 | - | 1 | 11 | 52.09% |
| NVDA220916P00240000 | 2020-10-13 1:02PM EDT | 2022-09-16 | 12.40 | 9.50 | 14.50 | 0.00 | - | 1 | 59 | 50.75% |
| NVDA230120P00240000 | 2020-10-16 3:55PM EDT | 2023-01-20 | 14.20 | 12.50 | 17.50 | 0.00 | - | 3 | 25 | 49.52% |
© 2020 Verizon Media. All rights reserved.
