NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
542.54+2.63 (+0.49%)
As of 10:57AM EDT. Market open.
Strike:350.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00350000 | 2020-10-19 12:14PM EDT | 2020-10-23 | 197.37 | 193.90 | 194.85 | -2.18 | -1.09% | 1 | 12 | 241.26% |
| NVDA201030C00350000 | 2020-10-19 12:01AM EDT | 2020-10-30 | 204.25 | 194.20 | 195.30 | 0.00 | - | - | 2 | 150.83% |
| NVDA201120C00350000 | 2020-10-16 2:19PM EDT | 2020-11-20 | 202.78 | 194.70 | 195.30 | 0.00 | - | 1 | 35 | 90.36% |
| NVDA201218C00350000 | 2020-10-14 2:17PM EDT | 2020-12-18 | 215.94 | 196.20 | 196.80 | 0.00 | - | 2 | 736 | 73.17% |
| NVDA210115C00350000 | 2020-10-19 3:40PM EDT | 2021-01-15 | 192.98 | 197.10 | 199.00 | 0.00 | - | 6 | 3,858 | 65.44% |
| NVDA210319C00350000 | 2020-10-09 3:45PM EDT | 2021-03-19 | 207.72 | 200.15 | 201.35 | 0.00 | - | 2 | 26 | 55.59% |
| NVDA210618C00350000 | 2020-10-14 10:21AM EDT | 2021-06-18 | 230.50 | 207.25 | 208.45 | 0.00 | - | 1 | 571 | 53.38% |
| NVDA210917C00350000 | 2020-10-19 3:35PM EDT | 2021-09-17 | 209.50 | 212.90 | 214.45 | 0.00 | - | 2 | 28 | 51.16% |
| NVDA220121C00350000 | 2020-10-14 9:44AM EDT | 2022-01-21 | 236.50 | 221.30 | 223.20 | 0.00 | - | 5 | 467 | 50.03% |
| NVDA220617C00350000 | 2020-10-12 1:40PM EDT | 2022-06-17 | 257.44 | 230.65 | 233.15 | 0.00 | - | 1 | 70 | 50.17% |
| NVDA220916C00350000 | 2020-10-14 2:53PM EDT | 2022-09-16 | 256.00 | 235.95 | 239.65 | 0.00 | - | 7 | 205 | 50.33% |
| NVDA230120C00350000 | 2020-10-14 3:14PM EDT | 2023-01-20 | 265.50 | 242.00 | 247.00 | 0.00 | - | 2 | 11 | 49.92% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00350000 | 2020-10-14 3:22PM EDT | 2020-10-23 | 0.04 | 0.00 | 0.67 | 0.00 | - | 1 | 19 | 184.47% |
| NVDA201030P00350000 | 2020-10-14 3:22PM EDT | 2020-10-30 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 49 | 96.48% |
| NVDA201106P00350000 | 2020-10-06 12:10PM EDT | 2020-11-06 | 0.24 | 0.00 | 0.26 | 0.00 | - | - | 1 | 77.54% |
| NVDA201113P00350000 | 2020-10-05 12:50PM EDT | 2020-11-13 | 0.72 | 0.00 | 0.32 | 0.00 | - | - | 2 | 67.38% |
| NVDA201120P00350000 | 2020-10-16 2:12PM EDT | 2020-11-20 | 0.39 | 0.30 | 0.41 | 0.00 | - | 2 | 445 | 65.72% |
| NVDA201127P00350000 | 2020-10-19 12:02AM EDT | 2020-11-27 | 0.44 | 0.27 | 0.64 | 0.00 | - | - | 5 | 61.57% |
| NVDA201218P00350000 | 2020-10-20 9:58AM EDT | 2020-12-18 | 1.35 | 1.03 | 1.29 | +0.02 | +1.50% | 5 | 888 | 57.37% |
| NVDA210115P00350000 | 2020-10-20 9:39AM EDT | 2021-01-15 | 2.50 | 2.29 | 2.45 | -0.13 | -4.94% | 3 | 3,764 | 54.09% |
| NVDA210319P00350000 | 2020-10-19 2:54PM EDT | 2021-03-19 | 6.25 | 5.85 | 6.10 | 0.00 | - | 13 | 296 | 51.03% |
| NVDA210618P00350000 | 2020-10-20 10:19AM EDT | 2021-06-18 | 11.95 | 11.85 | 12.20 | -0.95 | -7.36% | 29 | 298 | 49.52% |
| NVDA210917P00350000 | 2020-10-19 2:00PM EDT | 2021-09-17 | 17.16 | 17.20 | 17.70 | 0.00 | - | 1 | 123 | 47.92% |
| NVDA220121P00350000 | 2020-10-20 9:46AM EDT | 2022-01-21 | 25.70 | 25.00 | 26.00 | -0.88 | -3.31% | 1 | 699 | 47.33% |
| NVDA220617P00350000 | 2020-10-09 2:09PM EDT | 2022-06-17 | 38.55 | 31.50 | 36.00 | 0.00 | - | 1 | 970 | 47.45% |
| NVDA220916P00350000 | 2020-10-14 3:40PM EDT | 2022-09-16 | 37.70 | 36.50 | 41.00 | 0.00 | - | 2 | 227 | 47.03% |
| NVDA230120P00350000 | 2020-10-19 10:28AM EDT | 2023-01-20 | 42.45 | 42.00 | 46.50 | 0.00 | - | 13 | 16 | 46.05% |
© 2020 Verizon Media. All rights reserved.
