NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.49+5.58 (+1.03%)
As of 11:45AM EDT. Market open.
Strike:290.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201120C00290000 | 2020-10-05 10:21AM EDT | 2020-11-20 | 251.90 | 253.45 | 254.35 | 0.00 | - | 2 | 165 | 0.00% |
| NVDA201218C00290000 | 2020-10-14 11:18AM EDT | 2020-12-18 | 277.58 | 254.10 | 255.25 | 0.00 | - | 2 | 279 | 0.00% |
| NVDA210115C00290000 | 2020-10-19 12:36PM EDT | 2021-01-15 | 261.26 | 254.45 | 255.50 | 0.00 | - | 7 | 2,248 | 35.94% |
| NVDA210319C00290000 | 2020-09-30 12:19PM EDT | 2021-03-19 | 259.00 | 256.60 | 257.75 | 0.00 | - | 10 | 28 | 53.02% |
| NVDA210618C00290000 | 2020-09-21 12:02PM EDT | 2021-06-18 | 210.20 | 259.15 | 261.70 | 0.00 | - | 1 | 116 | 51.94% |
| NVDA210917C00290000 | 2020-09-03 12:28PM EDT | 2021-09-17 | 257.67 | 245.65 | 250.05 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA220121C00290000 | 2020-09-29 11:58AM EDT | 2022-01-21 | 257.34 | 269.00 | 270.35 | 0.00 | - | 1 | 235 | 50.02% |
| NVDA220617C00290000 | 2020-09-04 11:32AM EDT | 2022-06-17 | 232.50 | 258.90 | 267.00 | 0.00 | - | 3 | 22 | 40.85% |
| NVDA220916C00290000 | 2020-10-01 1:04PM EDT | 2022-09-16 | 283.50 | 278.80 | 280.85 | 0.00 | - | 2 | 174 | 49.57% |
| NVDA230120C00290000 | 2020-10-02 12:40PM EDT | 2023-01-20 | 280.37 | 282.00 | 287.00 | 0.00 | - | 3 | 11 | 49.68% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00290000 | 2020-10-09 11:34AM EDT | 2020-10-23 | 0.04 | 0.00 | 0.20 | 0.00 | - | 8 | 9 | 223.83% |
| NVDA201120P00290000 | 2020-10-14 9:37AM EDT | 2020-11-20 | 0.02 | 0.01 | 0.27 | 0.00 | - | 5 | 33 | 82.03% |
| NVDA201218P00290000 | 2020-10-20 11:12AM EDT | 2020-12-18 | 0.36 | 0.18 | 0.49 | -0.05 | -12.20% | 2 | 899 | 66.31% |
| NVDA210115P00290000 | 2020-10-08 3:27PM EDT | 2021-01-15 | 1.47 | 0.66 | 0.92 | 0.00 | - | 8 | 786 | 61.55% |
| NVDA210319P00290000 | 2020-10-01 10:46AM EDT | 2021-03-19 | 2.43 | 2.09 | 2.37 | 0.00 | - | 1 | 105 | 55.84% |
| NVDA210618P00290000 | 2020-09-18 1:42PM EDT | 2021-06-18 | 13.39 | 4.95 | 5.40 | 0.00 | - | 2 | 191 | 52.56% |
| NVDA210917P00290000 | 2020-10-12 12:40PM EDT | 2021-09-17 | 8.35 | 7.80 | 8.60 | 0.00 | - | 25 | 62 | 50.21% |
| NVDA220121P00290000 | 2020-10-20 10:14AM EDT | 2022-01-21 | 13.49 | 12.85 | 14.35 | +0.34 | +2.59% | 1 | 532 | 50.24% |
| NVDA220617P00290000 | 2020-09-03 10:02AM EDT | 2022-06-17 | 29.48 | 24.90 | 27.75 | 0.00 | - | 2 | 6 | 53.96% |
| NVDA220916P00290000 | 2020-10-14 10:41AM EDT | 2022-09-16 | 21.50 | 19.50 | 23.65 | 0.00 | - | 1 | 20 | 48.33% |
| NVDA230120P00290000 | 2020-10-19 9:34AM EDT | 2023-01-20 | 24.61 | 24.00 | 28.50 | 0.00 | - | 2 | 1 | 47.76% |
© 2020 Verizon Media. All rights reserved.
