NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.32+5.41 (+1.00%)
As of 11:51AM EDT. Market open.
Strike:330.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00330000 | 2020-10-19 11:40AM EDT | 2020-10-23 | 220.48 | 213.75 | 214.35 | 0.00 | - | 59 | 69 | 0.00% |
| NVDA201030C00330000 | 2020-10-19 12:01AM EDT | 2020-10-30 | 229.40 | 213.35 | 214.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA201120C00330000 | 2020-10-01 2:21PM EDT | 2020-11-20 | 213.05 | 213.60 | 214.35 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA201218C00330000 | 2020-10-19 12:15PM EDT | 2020-12-18 | 218.00 | 213.95 | 215.20 | 0.00 | - | 3 | 135 | 0.00% |
| NVDA210115C00330000 | 2020-10-19 10:06AM EDT | 2021-01-15 | 228.08 | 215.85 | 216.55 | 0.00 | - | 1 | 1,353 | 50.90% |
| NVDA210319C00330000 | 2020-10-05 2:36PM EDT | 2021-03-19 | 221.70 | 217.60 | 219.75 | 0.00 | - | 1 | 3 | 52.90% |
| NVDA210618C00330000 | 2020-10-06 9:56AM EDT | 2021-06-18 | 245.51 | 224.20 | 225.00 | 0.00 | - | 6 | 206 | 50.55% |
| NVDA210917C00330000 | 2020-08-17 12:10AM EDT | 2021-09-17 | 148.72 | 213.50 | 218.35 | 0.00 | - | - | 2 | 32.72% |
| NVDA220121C00330000 | 2020-09-21 3:38PM EDT | 2022-01-21 | 251.35 | 237.60 | 238.90 | 0.00 | - | 1 | 526 | 50.04% |
| NVDA220617C00330000 | 2020-09-04 10:21AM EDT | 2022-06-17 | 214.80 | 230.95 | 237.85 | 0.00 | - | 1 | 32 | 42.79% |
| NVDA220916C00330000 | 2020-10-13 2:19PM EDT | 2022-09-16 | 273.95 | 249.45 | 252.60 | 0.00 | - | 10 | 51 | 49.16% |
| NVDA230120C00330000 | 2020-09-21 1:03PM EDT | 2023-01-20 | 233.97 | 255.00 | 259.50 | 0.00 | - | 1 | 4 | 48.96% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00330000 | 2020-10-16 3:13PM EDT | 2020-10-23 | 0.03 | 0.00 | 1.83 | 0.00 | - | 7 | 9 | 240.58% |
| NVDA201030P00330000 | 2020-10-16 1:21PM EDT | 2020-10-30 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 6 | 108.59% |
| NVDA201106P00330000 | 2020-10-14 2:22PM EDT | 2020-11-06 | 0.09 | 0.00 | 0.27 | 0.00 | - | 2 | 3 | 88.18% |
| NVDA201120P00330000 | 2020-10-20 10:35AM EDT | 2020-11-20 | 0.19 | 0.06 | 0.32 | -0.10 | -34.48% | 1 | 50 | 68.75% |
| NVDA201218P00330000 | 2020-10-19 2:56PM EDT | 2020-12-18 | 0.79 | 0.59 | 0.91 | 0.00 | - | 7 | 1,286 | 60.23% |
| NVDA210115P00330000 | 2020-10-16 11:33AM EDT | 2021-01-15 | 1.67 | 1.54 | 1.78 | 0.00 | - | 9 | 1,054 | 56.73% |
| NVDA210319P00330000 | 2020-10-12 9:31AM EDT | 2021-03-19 | 5.45 | 4.30 | 4.55 | 0.00 | - | 4 | 92 | 52.92% |
| NVDA210618P00330000 | 2020-10-19 2:20PM EDT | 2021-06-18 | 9.05 | 8.90 | 9.35 | 0.00 | - | 5 | 464 | 50.34% |
| NVDA210917P00330000 | 2020-10-14 12:09PM EDT | 2021-09-17 | 14.00 | 13.75 | 14.40 | 0.00 | - | 10 | 96 | 49.34% |
| NVDA220121P00330000 | 2020-10-19 1:39PM EDT | 2022-01-21 | 20.95 | 21.05 | 21.65 | +0.50 | +2.44% | 3 | 309 | 48.48% |
| NVDA220617P00330000 | 2020-10-19 12:28PM EDT | 2022-06-17 | 27.40 | 26.00 | 30.15 | 0.00 | - | 1 | 4 | 48.11% |
| NVDA220916P00330000 | 2020-09-28 11:17AM EDT | 2022-09-16 | 43.00 | 30.00 | 34.15 | 0.00 | - | 1 | 64 | 47.31% |
| NVDA230120P00330000 | 2020-10-12 1:19PM EDT | 2023-01-20 | 37.95 | 36.00 | 40.00 | 0.00 | - | 2 | 3 | 46.75% |
© 2020 Verizon Media. All rights reserved.
