NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
544.00+4.09 (+0.76%)
As of 11:37AM EDT. Market open.
Strike:280.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201120C00280000 | 2020-09-15 9:45AM EDT | 2020-11-20 | 213.35 | 270.90 | 274.45 | 0.00 | - | 1 | 10 | 171.48% |
| NVDA201218C00280000 | 2020-10-20 10:40AM EDT | 2020-12-18 | 265.15 | 263.20 | 264.00 | -3.74 | -1.39% | 1 | 80 | 0.00% |
| NVDA210115C00280000 | 2020-10-16 3:18PM EDT | 2021-01-15 | 275.59 | 263.95 | 265.55 | 0.00 | - | 1 | 1,693 | 63.84% |
| NVDA210319C00280000 | 2020-09-30 12:19PM EDT | 2021-03-19 | 268.07 | 265.45 | 266.30 | 0.00 | - | 10 | 5 | 56.49% |
| NVDA210618C00280000 | 2020-10-13 3:36PM EDT | 2021-06-18 | 298.45 | 267.30 | 268.70 | 0.00 | - | 6 | 1,047 | 51.76% |
| NVDA210917C00280000 | 2020-09-28 9:57AM EDT | 2021-09-17 | 245.80 | 270.80 | 272.75 | 0.00 | - | 5 | 6 | 51.62% |
| NVDA220121C00280000 | 2020-10-15 1:38PM EDT | 2022-01-21 | 289.00 | 276.15 | 278.30 | 0.00 | - | 1 | 308 | 51.01% |
| NVDA220617C00280000 | 2020-10-07 3:49PM EDT | 2022-06-17 | 300.62 | 281.20 | 283.50 | 0.00 | - | 2 | 76 | 50.32% |
| NVDA220916C00280000 | 2020-10-12 12:36PM EDT | 2022-09-16 | 312.35 | 285.85 | 287.90 | 0.00 | - | 1 | 71 | 50.45% |
| NVDA230120C00280000 | 2020-09-28 12:48PM EDT | 2023-01-20 | 272.00 | 288.50 | 293.50 | 0.00 | - | 1 | 4 | 50.31% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00280000 | 2020-10-09 11:34AM EDT | 2020-10-23 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 181.25% |
| NVDA201030P00280000 | 2020-10-09 12:28PM EDT | 2020-10-30 | 0.12 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 139.26% |
| NVDA201113P00280000 | 2020-10-19 4:18PM EDT | 2020-11-13 | 1.11 | 0.00 | 0.28 | 0.00 | - | - | 5 | 97.27% |
| NVDA201120P00280000 | 2020-10-15 3:24PM EDT | 2020-11-20 | 0.04 | 0.00 | 0.23 | 0.00 | - | 6 | 33 | 84.18% |
| NVDA201218P00280000 | 2020-10-16 12:36PM EDT | 2020-12-18 | 0.32 | 0.13 | 0.43 | 0.00 | - | 12 | 688 | 67.92% |
| NVDA210115P00280000 | 2020-10-20 10:40AM EDT | 2021-01-15 | 0.65 | 0.58 | 0.86 | -0.04 | -5.80% | 1 | 1,262 | 63.55% |
| NVDA210319P00280000 | 2020-10-19 12:12PM EDT | 2021-03-19 | 1.80 | 1.73 | 2.06 | 0.00 | - | 9 | 138 | 56.67% |
| NVDA210618P00280000 | 2020-10-19 12:56PM EDT | 2021-06-18 | 4.25 | 4.15 | 4.60 | 0.00 | - | 1 | 513 | 52.84% |
| NVDA210917P00280000 | 2020-10-19 1:34PM EDT | 2021-09-17 | 6.80 | 7.00 | 7.65 | 0.00 | - | 1 | 487 | 50.88% |
| NVDA220121P00280000 | 2020-10-19 1:43PM EDT | 2022-01-21 | 11.55 | 11.20 | 12.75 | 0.00 | - | 5 | 573 | 50.49% |
| NVDA220617P00280000 | 2020-10-06 3:45PM EDT | 2022-06-17 | 14.85 | 14.00 | 19.00 | 0.00 | - | 1 | 4 | 49.92% |
| NVDA220916P00280000 | 2020-10-19 2:30PM EDT | 2022-09-16 | 18.85 | 17.50 | 21.65 | 0.00 | - | 1 | 26 | 48.71% |
| NVDA230120P00280000 | 2020-10-08 1:27PM EDT | 2023-01-20 | 27.57 | 21.50 | 26.00 | 0.00 | - | 2 | 3 | 47.95% |
© 2020 Verizon Media. All rights reserved.
