NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.45+3.54 (+0.66%)
As of 11:30AM EDT. Market open.
Strike:270.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00270000 | 2020-10-19 9:42AM EDT | 2020-10-23 | 285.55 | 272.05 | 274.05 | 0.00 | - | 2 | 5 | 304.49% |
| NVDA201030C00270000 | 2020-09-30 12:29PM EDT | 2020-10-30 | 273.28 | 272.45 | 273.10 | 0.00 | - | - | 1 | 0.00% |
| NVDA201120C00270000 | 2020-10-13 2:29PM EDT | 2020-11-20 | 297.00 | 273.20 | 273.75 | 0.00 | - | 1 | 4 | 76.17% |
| NVDA201218C00270000 | 2020-10-16 2:21PM EDT | 2020-12-18 | 285.50 | 272.90 | 275.15 | 0.00 | - | 20 | 371 | 78.08% |
| NVDA210115C00270000 | 2020-10-13 9:30AM EDT | 2021-01-15 | 303.94 | 273.95 | 275.80 | 0.00 | - | 2 | 941 | 73.97% |
| NVDA210319C00270000 | 2020-09-18 1:06PM EDT | 2021-03-19 | 219.00 | 289.75 | 292.80 | 0.00 | - | 1 | 10 | 102.04% |
| NVDA210618C00270000 | 2020-10-05 1:27PM EDT | 2021-06-18 | 279.81 | 277.20 | 278.70 | 0.00 | - | 1 | 801 | 55.56% |
| NVDA210917C00270000 | 2020-08-24 12:14AM EDT | 2021-09-17 | 233.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220121C00270000 | 2020-10-08 12:25PM EDT | 2022-01-21 | 300.42 | 285.20 | 286.80 | 0.00 | - | 1 | 267 | 52.41% |
| NVDA220617C00270000 | 2020-10-13 12:07PM EDT | 2022-06-17 | 315.55 | 290.30 | 292.70 | 0.00 | - | 2 | 35 | 51.12% |
| NVDA220916C00270000 | 2020-10-02 2:07PM EDT | 2022-09-16 | 287.00 | 293.00 | 296.40 | 0.00 | - | 1 | 98 | 50.40% |
| NVDA230120C00270000 | 2020-09-21 12:02AM EDT | 2023-01-20 | 268.90 | 296.00 | 300.50 | 0.00 | - | - | 3 | 50.66% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201120P00270000 | 2020-10-19 9:52AM EDT | 2020-11-20 | 0.17 | 0.00 | 0.26 | 0.00 | - | 6 | 28 | 89.45% |
| NVDA201218P00270000 | 2020-10-16 12:22PM EDT | 2020-12-18 | 0.20 | 0.09 | 0.37 | 0.00 | - | 2 | 169 | 69.63% |
| NVDA210115P00270000 | 2020-10-16 9:30AM EDT | 2021-01-15 | 0.59 | 0.41 | 0.79 | -0.01 | -1.67% | 1 | 1,548 | 64.92% |
| NVDA210319P00270000 | 2020-10-15 3:24PM EDT | 2021-03-19 | 1.76 | 1.42 | 1.80 | 0.00 | - | 1 | 76 | 57.69% |
| NVDA210618P00270000 | 2020-10-16 12:09PM EDT | 2021-06-18 | 3.74 | 3.65 | 4.10 | 0.00 | - | 12 | 317 | 53.85% |
| NVDA210917P00270000 | 2020-10-19 3:35PM EDT | 2021-09-17 | 6.27 | 6.00 | 6.70 | 0.00 | - | 5 | 21 | 51.33% |
| NVDA220121P00270000 | 2020-10-19 2:37PM EDT | 2022-01-21 | 10.45 | 10.15 | 11.55 | 0.00 | - | 5 | 710 | 50.29% |
| NVDA220617P00270000 | 2020-10-16 9:40AM EDT | 2022-06-17 | 13.00 | 12.50 | 17.00 | 0.00 | - | 1 | 63 | 50.17% |
| NVDA220916P00270000 | 2020-10-08 10:00AM EDT | 2022-09-16 | 19.55 | 15.00 | 19.25 | 0.00 | - | 1 | 63 | 48.75% |
| NVDA230120P00270000 | 2020-10-15 12:09PM EDT | 2023-01-20 | 21.26 | 19.00 | 23.50 | 0.00 | - | 1 | 16 | 48.12% |
© 2020 Verizon Media. All rights reserved.
