NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
542.68+2.77 (+0.51%)
As of 11:19AM EDT. Market open.
Strike:360.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00360000 | 2020-10-16 11:20AM EDT | 2020-10-23 | 194.40 | 180.05 | 181.35 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA201030C00360000 | 2020-10-07 3:37PM EDT | 2020-10-30 | 196.00 | 180.65 | 181.25 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA201113C00360000 | 2020-10-08 9:52AM EDT | 2020-11-13 | 195.38 | 178.65 | 183.40 | 0.00 | - | - | 4 | 77.59% |
| NVDA201120C00360000 | 2020-10-12 10:33AM EDT | 2020-11-20 | 202.60 | 180.70 | 181.75 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA201218C00360000 | 2020-10-16 2:48PM EDT | 2020-12-18 | 182.00 | 182.20 | 182.85 | 0.00 | - | 2 | 232 | 41.07% |
| NVDA210115C00360000 | 2020-10-14 1:48PM EDT | 2021-01-15 | 206.00 | 183.50 | 184.70 | 0.00 | - | 2 | 665 | 49.51% |
| NVDA210319C00360000 | 2020-09-08 9:30AM EDT | 2021-03-19 | 145.70 | 206.15 | 207.35 | 0.00 | - | 1 | 3 | 76.36% |
| NVDA210618C00360000 | 2020-10-14 1:22PM EDT | 2021-06-18 | 216.63 | 195.95 | 196.80 | 0.00 | - | 1 | 460 | 49.44% |
| NVDA210917C00360000 | 2020-09-25 3:51PM EDT | 2021-09-17 | 185.00 | 202.30 | 203.20 | 0.00 | - | 1 | 3 | 48.26% |
| NVDA220121C00360000 | 2020-10-19 10:23AM EDT | 2022-01-21 | 222.22 | 211.40 | 213.25 | 0.00 | - | 2 | 265 | 48.44% |
| NVDA220617C00360000 | 2020-10-12 11:50AM EDT | 2022-06-17 | 245.79 | 220.85 | 222.80 | 0.00 | - | 1 | 48 | 47.79% |
| NVDA220916C00360000 | 2020-10-12 9:36AM EDT | 2022-09-16 | 249.82 | 227.20 | 229.15 | 0.00 | - | 1 | 165 | 47.93% |
| NVDA230120C00360000 | 2020-10-07 12:21PM EDT | 2023-01-20 | 258.00 | 232.50 | 237.50 | 0.00 | - | 1 | 2 | 48.10% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00360000 | 2020-10-05 9:43AM EDT | 2020-10-23 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 128.91% |
| NVDA201030P00360000 | 2020-10-19 2:09PM EDT | 2020-10-30 | 0.05 | 0.00 | 0.21 | 0.00 | - | 17 | 19 | 91.21% |
| NVDA201106P00360000 | 2020-10-15 3:08PM EDT | 2020-11-06 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 68.75% |
| NVDA201113P00360000 | 2020-10-05 12:50PM EDT | 2020-11-13 | 0.92 | 0.03 | 0.36 | 0.00 | - | - | 2 | 64.94% |
| NVDA201120P00360000 | 2020-10-19 1:24PM EDT | 2020-11-20 | 0.54 | 0.37 | 0.60 | 0.00 | - | 4 | 191 | 64.70% |
| NVDA201127P00360000 | 2020-10-19 1:11PM EDT | 2020-11-27 | 0.70 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA201218P00360000 | 2020-10-16 9:43AM EDT | 2020-12-18 | 1.50 | 1.35 | 1.56 | 0.00 | - | 1 | 1,051 | 56.41% |
| NVDA210115P00360000 | 2020-10-19 3:49PM EDT | 2021-01-15 | 3.18 | 2.85 | 3.10 | 0.00 | - | 6 | 1,082 | 53.69% |
| NVDA210319P00360000 | 2020-10-16 1:10PM EDT | 2021-03-19 | 7.15 | 7.20 | 7.50 | 0.00 | - | 5 | 222 | 51.20% |
| NVDA210618P00360000 | 2020-10-19 2:27PM EDT | 2021-06-18 | 13.60 | 13.85 | 14.15 | 0.00 | - | 4 | 414 | 49.51% |
| NVDA210917P00360000 | 2020-10-19 3:35PM EDT | 2021-09-17 | 20.51 | 19.80 | 20.45 | 0.00 | - | 6 | 216 | 48.23% |
| NVDA220121P00360000 | 2020-10-19 1:32PM EDT | 2022-01-21 | 28.35 | 28.30 | 29.65 | +0.70 | +2.53% | 1 | 510 | 47.83% |
| NVDA220617P00360000 | 2020-10-12 11:19AM EDT | 2022-06-17 | 36.50 | 34.50 | 39.00 | 0.00 | - | 12 | 115 | 47.18% |
| NVDA220916P00360000 | 2020-10-14 3:55PM EDT | 2022-09-16 | 41.25 | 39.50 | 43.65 | 0.00 | - | 1 | 425 | 46.48% |
| NVDA230120P00360000 | 2020-10-19 10:28AM EDT | 2023-01-20 | 46.00 | 46.50 | 50.00 | 0.00 | - | 14 | 56 | 45.85% |
© 2020 Verizon Media. All rights reserved.
