NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
544.51+4.60 (+0.85%)
As of 11:44AM EDT. Market open.
Strike:320.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00320000 | 2020-10-19 11:40AM EDT | 2020-10-23 | 230.43 | 223.60 | 224.25 | 0.00 | - | 59 | 61 | 0.00% |
| NVDA201120C00320000 | 2020-10-14 11:58AM EDT | 2020-11-20 | 243.90 | 223.70 | 224.45 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA201218C00320000 | 2020-10-19 10:44AM EDT | 2020-12-18 | 229.26 | 224.55 | 225.20 | 0.00 | - | 1 | 324 | 57.18% |
| NVDA210115C00320000 | 2020-10-20 11:15AM EDT | 2021-01-15 | 225.40 | 225.85 | 226.55 | -9.60 | -4.09% | 4 | 2,454 | 59.75% |
| NVDA210319C00320000 | 2020-10-05 2:36PM EDT | 2021-03-19 | 230.60 | 227.80 | 229.75 | 0.00 | - | 1 | 15 | 55.00% |
| NVDA210618C00320000 | 2020-10-19 2:31PM EDT | 2021-06-18 | 236.00 | 231.45 | 233.60 | 0.00 | - | 1 | 204 | 50.80% |
| NVDA210917C00320000 | 2020-09-10 3:02PM EDT | 2021-09-17 | 202.26 | 245.30 | 247.70 | 0.00 | - | 2 | 8 | 59.70% |
| NVDA220121C00320000 | 2020-10-19 10:10AM EDT | 2022-01-21 | 253.20 | 245.00 | 246.20 | 0.00 | - | 3 | 433 | 50.06% |
| NVDA220617C00320000 | 2020-10-12 10:05AM EDT | 2022-06-17 | 272.54 | 253.50 | 254.85 | 0.00 | - | 40 | 32 | 50.22% |
| NVDA220916C00320000 | 2020-10-13 11:28AM EDT | 2022-09-16 | 285.02 | 257.20 | 258.85 | 0.00 | - | 1 | 118 | 49.36% |
| NVDA230120C00320000 | 2020-10-14 1:32PM EDT | 2023-01-20 | 281.00 | 261.50 | 266.00 | 0.00 | - | 2 | 11 | 49.44% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00320000 | 2020-10-14 2:44PM EDT | 2020-10-23 | 0.03 | 0.00 | 1.50 | 0.00 | - | 55 | 105 | 245.41% |
| NVDA201030P00320000 | 2020-10-19 4:18PM EDT | 2020-10-30 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 113.87% |
| NVDA201120P00320000 | 2020-10-19 9:49AM EDT | 2020-11-20 | 0.27 | 0.02 | 0.31 | 0.00 | - | 1 | 68 | 71.19% |
| NVDA201218P00320000 | 2020-10-13 3:01PM EDT | 2020-12-18 | 0.61 | 0.47 | 0.76 | -0.05 | -7.58% | 2 | 1,000 | 61.52% |
| NVDA210115P00320000 | 2020-10-20 10:16AM EDT | 2021-01-15 | 1.38 | 1.30 | 1.48 | -0.12 | -8.00% | 1 | 1,949 | 57.78% |
| NVDA210319P00320000 | 2020-10-13 3:28PM EDT | 2021-03-19 | 3.82 | 3.60 | 3.90 | 0.00 | - | 1 | 69 | 53.48% |
| NVDA210618P00320000 | 2020-10-19 2:26PM EDT | 2021-06-18 | 7.85 | 7.85 | 8.15 | 0.00 | - | 4 | 493 | 50.81% |
| NVDA210917P00320000 | 2020-10-13 10:53AM EDT | 2021-09-17 | 12.53 | 12.00 | 12.85 | 0.00 | - | 1 | 107 | 49.73% |
| NVDA220121P00320000 | 2020-10-19 1:32PM EDT | 2022-01-21 | 18.40 | 18.95 | 19.70 | 0.00 | - | 3 | 351 | 48.87% |
| NVDA220617P00320000 | 2020-10-16 10:06AM EDT | 2022-06-17 | 23.00 | 23.00 | 27.50 | 0.00 | - | 2 | 19 | 48.28% |
| NVDA220916P00320000 | 2020-10-07 11:46AM EDT | 2022-09-16 | 33.82 | 27.50 | 31.65 | 0.00 | - | 1 | 70 | 47.70% |
| NVDA230120P00320000 | 2020-09-21 12:02AM EDT | 2023-01-20 | 51.00 | 32.50 | 37.00 | 0.00 | - | - | 1 | 46.97% |
© 2020 Verizon Media. All rights reserved.
