NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
542.25+2.34 (+0.43%)
As of 10:56AM EDT. Market open.
Strike:250.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00250000 | 2020-10-19 9:42AM EDT | 2020-10-23 | 305.05 | 292.00 | 293.95 | 0.00 | - | - | - | 343.16% |
| NVDA201030C00250000 | 2020-09-29 3:16PM EDT | 2020-10-30 | 321.61 | 294.20 | 295.75 | 0.00 | - | 1 | 1 | 257.37% |
| NVDA201120C00250000 | 2020-10-19 9:50AM EDT | 2020-11-20 | 307.05 | 292.05 | 294.35 | 0.00 | - | - | - | 126.22% |
| NVDA201218C00250000 | 2020-10-05 3:55PM EDT | 2020-12-18 | 295.29 | 294.25 | 295.55 | 0.00 | - | 10 | 68 | 109.60% |
| NVDA210115C00250000 | 2020-10-19 12:36PM EDT | 2021-01-15 | 301.00 | 295.70 | 297.15 | 0.00 | - | 3 | 2,637 | 99.15% |
| NVDA210319C00250000 | 2020-10-02 11:59AM EDT | 2021-03-19 | 282.00 | 296.20 | 297.20 | 0.00 | - | 2 | 7 | 76.72% |
| NVDA210618C00250000 | 2020-10-19 9:42AM EDT | 2021-06-18 | 290.00 | 297.05 | 299.95 | 0.00 | - | 2 | 297 | 65.45% |
| NVDA210917C00250000 | 2020-10-02 1:14PM EDT | 2021-09-17 | 286.90 | 298.80 | 301.25 | 0.00 | - | 10 | 27 | 58.85% |
| NVDA220121C00250000 | 2020-10-07 2:08PM EDT | 2022-01-21 | 320.76 | 304.05 | 307.45 | 0.00 | - | 1 | 1,817 | 58.33% |
| NVDA220617C00250000 | 2020-10-12 11:07AM EDT | 2022-06-17 | 331.48 | 307.25 | 309.70 | 0.00 | - | 2 | 44 | 53.71% |
| NVDA220916C00250000 | 2020-10-20 10:24AM EDT | 2022-09-16 | 313.00 | 310.60 | 313.05 | -20.83 | -6.24% | 2 | 135 | 53.24% |
| NVDA230120C00250000 | 2020-10-19 2:36PM EDT | 2023-01-20 | 316.25 | 314.00 | 318.00 | 0.00 | - | 1 | 57 | 52.41% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00250000 | 2020-10-19 12:28PM EDT | 2020-10-30 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA201120P00250000 | 2020-10-20 10:04AM EDT | 2020-11-20 | 0.10 | 0.00 | 0.08 | -0.05 | -33.33% | 3 | 55 | 87.89% |
| NVDA201218P00250000 | 2020-10-19 9:30AM EDT | 2020-12-18 | 0.28 | 0.06 | 0.33 | 0.00 | - | 1 | 1,277 | 75.10% |
| NVDA210115P00250000 | 2020-10-16 3:54PM EDT | 2021-01-15 | 0.43 | 0.40 | 0.55 | -0.08 | -15.69% | 2 | 2,557 | 69.09% |
| NVDA210319P00250000 | 2020-10-19 9:40AM EDT | 2021-03-19 | 1.13 | 0.95 | 1.22 | 0.00 | - | 5 | 86 | 59.30% |
| NVDA210618P00250000 | 2020-10-19 3:34PM EDT | 2021-06-18 | 2.72 | 2.51 | 2.82 | 0.00 | - | 2 | 453 | 54.65% |
| NVDA210917P00250000 | 2020-10-19 10:20AM EDT | 2021-09-17 | 4.45 | 4.25 | 4.75 | 0.00 | - | 3 | 33 | 51.82% |
| NVDA220121P00250000 | 2020-10-19 3:17PM EDT | 2022-01-21 | 7.90 | 7.50 | 8.45 | 0.00 | - | 17 | 328 | 50.49% |
| NVDA220617P00250000 | 2020-10-14 10:06AM EDT | 2022-06-17 | 11.70 | 9.00 | 13.50 | 0.00 | - | 14 | 27 | 50.80% |
| NVDA220916P00250000 | 2020-10-07 1:59PM EDT | 2022-09-16 | 16.80 | 11.50 | 16.00 | 0.00 | - | 1 | 111 | 49.90% |
| NVDA230120P00250000 | 2020-10-14 11:42AM EDT | 2023-01-20 | 16.96 | 14.50 | 19.00 | 0.00 | - | 2 | 9 | 48.55% |
© 2020 Verizon Media. All rights reserved.
