NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.88+3.97 (+0.74%)
As of 11:29AM EDT. Market open.
Strike:300.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201120C00300000 | 2020-10-14 3:59PM EDT | 2020-11-20 | 264.05 | 242.70 | 243.25 | 0.00 | - | 4 | 53 | 0.00% |
| NVDA201218C00300000 | 2020-10-14 3:20PM EDT | 2020-12-18 | 266.43 | 242.40 | 245.15 | 0.00 | - | 2 | 663 | 76.07% |
| NVDA210115C00300000 | 2020-10-20 10:32AM EDT | 2021-01-15 | 246.60 | 243.80 | 244.60 | +5.40 | +2.24% | 2 | 3,566 | 51.39% |
| NVDA210319C00300000 | 2020-10-19 11:59AM EDT | 2021-03-19 | 252.00 | 245.00 | 246.55 | 0.00 | - | 2 | 62 | 51.37% |
| NVDA210618C00300000 | 2020-10-20 10:03AM EDT | 2021-06-18 | 252.00 | 249.35 | 250.30 | -24.44 | -8.84% | 1 | 816 | 51.63% |
| NVDA210917C00300000 | 2020-09-24 3:50PM EDT | 2021-09-17 | 212.00 | 253.30 | 254.15 | 0.00 | - | 2 | 12 | 50.24% |
| NVDA220121C00300000 | 2020-10-16 1:51PM EDT | 2022-01-21 | 273.51 | 259.95 | 261.25 | 0.00 | - | 1 | 821 | 50.34% |
| NVDA220617C00300000 | 2020-10-05 1:43PM EDT | 2022-06-17 | 270.80 | 266.75 | 268.75 | 0.00 | - | 1 | 82 | 50.46% |
| NVDA220916C00300000 | 2020-10-12 3:19PM EDT | 2022-09-16 | 286.00 | 268.85 | 272.85 | 0.00 | - | 2 | 381 | 49.93% |
| NVDA230120C00300000 | 2020-10-19 1:47PM EDT | 2023-01-20 | 280.00 | 273.50 | 278.00 | 0.00 | - | 1 | 25 | 49.16% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00300000 | 2020-10-12 2:45PM EDT | 2020-10-23 | 0.16 | 0.00 | 2.02 | 0.00 | - | 21 | 22 | 284.08% |
| NVDA201030P00300000 | 2020-10-19 3:37PM EDT | 2020-10-30 | 0.04 | 0.00 | 0.17 | 0.00 | - | 102 | 115 | 125.78% |
| NVDA201106P00300000 | 2020-10-09 1:14PM EDT | 2020-11-06 | 0.20 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 99.41% |
| NVDA201113P00300000 | 2020-10-19 12:02AM EDT | 2020-11-13 | 1.15 | 0.00 | 0.25 | 0.00 | - | - | 5 | 86.72% |
| NVDA201120P00300000 | 2020-10-19 3:56PM EDT | 2020-11-20 | 0.13 | 0.00 | 0.18 | 0.00 | - | 270 | 326 | 74.02% |
| NVDA201218P00300000 | 2020-10-20 11:02AM EDT | 2020-12-18 | 0.42 | 0.30 | 0.54 | +0.07 | +20.00% | 7 | 1,264 | 64.65% |
| NVDA210115P00300000 | 2020-10-20 11:05AM EDT | 2021-01-15 | 0.96 | 0.88 | 1.06 | -0.08 | -7.69% | 14 | 2,503 | 60.18% |
| NVDA210319P00300000 | 2020-10-19 2:50PM EDT | 2021-03-19 | 2.55 | 2.52 | 2.86 | 0.00 | - | 6 | 499 | 54.96% |
| NVDA210618P00300000 | 2020-10-19 3:43PM EDT | 2021-06-18 | 6.15 | 5.80 | 6.20 | 0.00 | - | 26 | 909 | 51.79% |
| NVDA210917P00300000 | 2020-10-20 10:47AM EDT | 2021-09-17 | 9.55 | 9.30 | 9.90 | +0.46 | +5.06% | 11 | 144 | 50.36% |
| NVDA220121P00300000 | 2020-10-19 3:07PM EDT | 2022-01-21 | 15.49 | 14.40 | 16.10 | +0.84 | +5.73% | 1 | 1,636 | 49.75% |
| NVDA220617P00300000 | 2020-10-14 12:03PM EDT | 2022-06-17 | 21.10 | 18.50 | 23.00 | 0.00 | - | 1 | 69 | 49.04% |
| NVDA220916P00300000 | 2020-10-15 11:31AM EDT | 2022-09-16 | 24.35 | 22.00 | 26.00 | 0.00 | - | 1 | 166 | 47.89% |
| NVDA230120P00300000 | 2020-10-15 11:31AM EDT | 2023-01-20 | 29.43 | 26.55 | 31.00 | 0.00 | - | 1 | 39 | 47.27% |
© 2020 Verizon Media. All rights reserved.
