NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.07+3.16 (+0.59%)
As of 11:17AM EDT. Market open.
Strike:260.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00260000 | 2020-10-19 12:01AM EDT | 2020-10-23 | 294.49 | 281.45 | 282.75 | 0.00 | - | - | 1 | 0.00% |
| NVDA201030C00260000 | 2020-09-25 9:30AM EDT | 2020-10-30 | 237.60 | 280.70 | 281.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA201120C00260000 | 2020-10-20 10:26AM EDT | 2020-11-20 | 285.60 | 281.20 | 281.85 | +61.05 | +27.19% | 1 | 3 | 0.00% |
| NVDA201218C00260000 | 2020-09-14 11:00AM EDT | 2020-12-18 | 260.65 | 291.05 | 294.60 | 0.00 | - | 2 | 116 | 141.02% |
| NVDA210115C00260000 | 2020-10-19 12:40PM EDT | 2021-01-15 | 290.93 | 280.95 | 284.50 | 0.00 | - | 1 | 1,191 | 77.54% |
| NVDA210319C00260000 | 2020-09-18 1:22PM EDT | 2021-03-19 | 228.35 | 292.60 | 296.25 | 0.00 | - | 5 | 10 | 92.72% |
| NVDA210618C00260000 | 2020-10-15 2:59PM EDT | 2021-06-18 | 301.00 | 286.60 | 287.85 | 0.00 | - | 1 | 265 | 57.12% |
| NVDA220121C00260000 | 2020-10-16 3:01PM EDT | 2022-01-21 | 308.73 | 291.10 | 294.15 | 0.00 | - | 1 | 493 | 50.67% |
| NVDA220617C00260000 | 2020-09-03 9:33AM EDT | 2022-06-17 | 316.00 | 280.85 | 289.00 | 0.00 | - | 1 | 29 | 39.07% |
| NVDA220916C00260000 | 2020-10-05 11:48AM EDT | 2022-09-16 | 309.00 | 297.70 | 301.90 | 0.00 | - | 3 | 106 | 50.42% |
| NVDA230120C00260000 | 2020-10-19 3:03PM EDT | 2023-01-20 | 303.00 | 303.00 | 308.00 | 0.00 | - | 3 | 7 | 51.21% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00260000 | 2020-10-19 12:02AM EDT | 2020-10-23 | 0.02 | - | 1.89 | 0.00 | - | - | 1 | 381.64% |
| NVDA201120P00260000 | 2020-10-15 3:03PM EDT | 2020-11-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 61 | 85.55% |
| NVDA201218P00260000 | 2020-10-09 12:30PM EDT | 2020-12-18 | 0.39 | 0.08 | 0.30 | 0.00 | - | 3 | 370 | 71.48% |
| NVDA210115P00260000 | 2020-10-13 3:50PM EDT | 2021-01-15 | 0.61 | 0.33 | 0.65 | 0.00 | - | 1 | 1,854 | 66.21% |
| NVDA210319P00260000 | 2020-10-12 1:27PM EDT | 2021-03-19 | 1.60 | 1.17 | 1.42 | 0.00 | - | 2 | 58 | 58.28% |
| NVDA210618P00260000 | 2020-10-12 2:21PM EDT | 2021-06-18 | 3.50 | 3.10 | 3.40 | 0.00 | - | 1 | 470 | 54.33% |
| NVDA210917P00260000 | 2020-10-14 1:07PM EDT | 2021-09-17 | 5.71 | 5.10 | 5.75 | 0.00 | - | 2 | 7 | 51.71% |
| NVDA220121P00260000 | 2020-10-19 9:33AM EDT | 2022-01-21 | 8.50 | 8.85 | 9.60 | 0.00 | - | 1 | 268 | 50.24% |
| NVDA220617P00260000 | 2020-10-05 1:47PM EDT | 2022-06-17 | 16.80 | 10.50 | 15.00 | 0.00 | - | 1 | 22 | 50.30% |
| NVDA220916P00260000 | 2020-10-07 10:54AM EDT | 2022-09-16 | 18.87 | 13.00 | 17.65 | 0.00 | - | 1 | 65 | 49.40% |
| NVDA230120P00260000 | 2020-10-14 11:42AM EDT | 2023-01-20 | 18.99 | 16.50 | 21.50 | 0.00 | - | 2 | 3 | 48.60% |
© 2020 Verizon Media. All rights reserved.
