NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.86+3.95 (+0.73%)
As of 11:37AM EDT. Market open.
Strike:380.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00380000 | 2020-10-06 9:30AM EDT | 2020-10-23 | 173.80 | 162.50 | 163.55 | 0.00 | - | 11 | 31 | 0.00% |
| NVDA201030C00380000 | 2020-10-16 1:54PM EDT | 2020-10-30 | 176.86 | 163.15 | 163.65 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA201120C00380000 | 2020-10-19 9:32AM EDT | 2020-11-20 | 173.42 | 163.00 | 165.15 | 0.00 | - | 1 | 73 | 51.22% |
| NVDA201218C00380000 | 2020-10-20 9:37AM EDT | 2020-12-18 | 168.67 | 164.45 | 166.05 | -8.48 | -4.79% | 8 | 690 | 54.38% |
| NVDA210115C00380000 | 2020-10-19 1:11PM EDT | 2021-01-15 | 175.80 | 167.45 | 168.05 | 0.00 | - | 12 | 1,140 | 51.03% |
| NVDA210319C00380000 | 2020-10-14 10:03AM EDT | 2021-03-19 | 197.59 | 173.00 | 173.75 | 0.00 | - | 1 | 20 | 50.35% |
| NVDA210618C00380000 | 2020-10-09 2:55PM EDT | 2021-06-18 | 197.55 | 181.65 | 182.45 | 0.00 | - | 1 | 411 | 49.54% |
| NVDA210917C00380000 | 2020-10-20 9:42AM EDT | 2021-09-17 | 191.63 | 189.00 | 190.10 | -6.92 | -3.49% | 2 | 28 | 48.60% |
| NVDA220121C00380000 | 2020-10-19 2:46PM EDT | 2022-01-21 | 200.00 | 200.20 | 201.50 | 0.00 | - | 2 | 211 | 48.84% |
| NVDA220617C00380000 | 2020-10-16 2:10PM EDT | 2022-06-17 | 221.57 | 209.90 | 211.50 | 0.00 | - | 1 | 18 | 47.90% |
| NVDA220916C00380000 | 2020-09-28 1:17PM EDT | 2022-09-16 | 199.85 | 216.75 | 218.95 | 0.00 | - | 1 | 106 | 48.32% |
| NVDA230120C00380000 | 2020-10-19 2:29PM EDT | 2023-01-20 | 227.97 | 223.00 | 227.50 | 0.00 | - | 2 | 6 | 48.28% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00380000 | 2020-10-19 2:56PM EDT | 2020-10-23 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 77 | 110.94% |
| NVDA201030P00380000 | 2020-10-15 2:04PM EDT | 2020-10-30 | 0.12 | 0.00 | 0.23 | 0.00 | - | 85 | 89 | 81.45% |
| NVDA201106P00380000 | 2020-10-19 3:04PM EDT | 2020-11-06 | 0.19 | 0.01 | 0.32 | 0.00 | - | 4 | 83 | 66.41% |
| NVDA201113P00380000 | 2020-10-05 12:00AM EDT | 2020-11-13 | 2.21 | 0.07 | 0.51 | 0.00 | - | - | 1 | 60.45% |
| NVDA201120P00380000 | 2020-10-19 3:13PM EDT | 2020-11-20 | 0.88 | 0.58 | 0.75 | 0.00 | - | 20 | 488 | 60.21% |
| NVDA201127P00380000 | 2020-10-19 4:18PM EDT | 2020-11-27 | 1.03 | 0.81 | 1.26 | 0.00 | - | - | 8 | 58.63% |
| NVDA201218P00380000 | 2020-10-16 2:38PM EDT | 2020-12-18 | 2.34 | 2.16 | 2.48 | 0.00 | - | 1 | 861 | 55.09% |
| NVDA210115P00380000 | 2020-10-19 12:52PM EDT | 2021-01-15 | 4.12 | 4.10 | 4.55 | 0.00 | - | 4 | 1,178 | 52.40% |
| NVDA210319P00380000 | 2020-10-19 3:54PM EDT | 2021-03-19 | 9.88 | 9.75 | 10.00 | -0.62 | -5.90% | 200 | 444 | 50.35% |
| NVDA210618P00380000 | 2020-10-20 9:40AM EDT | 2021-06-18 | 18.25 | 17.75 | 18.15 | -0.35 | -1.88% | 6 | 489 | 49.12% |
| NVDA210917P00380000 | 2020-10-19 2:44PM EDT | 2021-09-17 | 24.10 | 24.45 | 25.60 | -0.35 | -1.43% | 11 | 200 | 48.12% |
| NVDA220121P00380000 | 2020-10-14 10:07AM EDT | 2022-01-21 | 34.05 | 33.85 | 35.00 | +1.55 | +4.77% | 1 | 478 | 47.19% |
| NVDA220617P00380000 | 2020-10-15 12:07PM EDT | 2022-06-17 | 42.70 | 41.50 | 46.00 | 0.00 | - | 2 | 52 | 47.06% |
| NVDA220916P00380000 | 2020-10-19 2:29PM EDT | 2022-09-16 | 48.22 | 47.00 | 51.50 | 0.00 | - | 12 | 23 | 46.60% |
| NVDA230120P00380000 | 2020-10-19 10:28AM EDT | 2023-01-20 | 53.47 | 53.50 | 57.00 | 0.00 | - | 12 | 14 | 45.36% |
© 2020 Verizon Media. All rights reserved.
