NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
534.44-6.55 (-1.21%)
At close: 4:00PM EDT
536.00 +1.56 (0.29%)
After hours: 7:59PM EDT
Strike:315.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00315000 | 2020-10-19 2:48PM EDT | 2020-10-30 | 218.05 | 217.65 | 221.30 | -9.70 | -4.26% | 1 | 3 | 121.09% |
| NVDA201120C00315000 | 2020-09-21 12:01AM EDT | 2020-11-20 | 172.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA201218C00315000 | 2020-10-22 2:23PM EDT | 2020-12-18 | 222.40 | 218.20 | 221.70 | -20.15 | -8.31% | 1 | 183 | 61.26% |
| NVDA210115C00315000 | 2020-10-21 11:21AM EDT | 2021-01-15 | 227.14 | 219.20 | 222.75 | 0.00 | - | 2 | 369 | 59.67% |
| NVDA210319C00315000 | 2020-10-06 12:09PM EDT | 2021-03-19 | 247.66 | 221.70 | 225.05 | 0.00 | - | 3 | 7 | 54.53% |
| NVDA210618C00315000 | 2020-10-16 10:28AM EDT | 2021-06-18 | 256.30 | 226.50 | 229.75 | 0.00 | - | 2 | 183 | 52.30% |
| NVDA220121C00315000 | 2020-10-13 2:28PM EDT | 2022-01-21 | 272.50 | 238.65 | 242.50 | 0.00 | - | 10 | 157 | 50.41% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00315000 | 2020-10-12 1:05PM EDT | 2020-10-23 | 0.05 | 0.00 | 1.25 | 0.00 | - | 6 | 7 | 476.76% |
| NVDA201030P00315000 | 2020-10-01 2:24PM EDT | 2020-10-30 | 0.20 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 129.69% |
| NVDA201106P00315000 | 2020-10-05 12:01PM EDT | 2020-11-06 | 0.01 | 0.01 | 0.16 | 0.00 | - | 19 | 0 | 96.68% |
| NVDA201113P00315000 | 2020-10-08 3:04PM EDT | 2020-11-13 | 0.25 | 0.00 | 0.22 | 0.00 | - | - | 1 | 81.93% |
| NVDA201120P00315000 | 2020-10-12 3:48PM EDT | 2020-11-20 | 0.13 | 0.00 | 0.26 | 0.00 | - | 16 | 37 | 72.66% |
| NVDA201218P00315000 | 2020-10-19 11:02AM EDT | 2020-12-18 | 0.67 | 0.35 | 0.63 | 0.00 | - | 1 | 263 | 60.99% |
| NVDA210115P00315000 | 2020-10-16 1:09PM EDT | 2021-01-15 | 1.21 | 1.07 | 1.35 | 0.00 | - | 26 | 708 | 57.32% |
| NVDA210319P00315000 | 2020-10-22 11:22AM EDT | 2021-03-19 | 3.47 | 3.20 | 3.50 | -1.71 | -33.01% | 3 | 71 | 52.68% |
| NVDA210618P00315000 | 2020-10-21 12:52PM EDT | 2021-06-18 | 8.20 | 7.45 | 7.85 | +0.30 | +3.80% | 2 | 712 | 50.55% |
| NVDA220121P00315000 | 2020-10-22 1:34PM EDT | 2022-01-21 | 19.07 | 18.25 | 19.50 | +1.67 | +9.60% | 1 | 167 | 48.98% |
© 2020 Verizon Media. All rights reserved.
