NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
534.44-6.55 (-1.21%)
At close: 4:00PM EDT
536.00 +1.56 (0.29%)
After hours: 7:59PM EDT
Strike:405.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00405000 | 2020-10-09 2:51PM EDT | 2020-10-23 | 142.30 | 128.35 | 130.25 | 0.00 | - | 1 | 2 | 282.62% |
| NVDA201030C00405000 | 2020-10-20 12:56PM EDT | 2020-10-30 | 127.60 | 127.70 | 131.60 | -12.50 | -8.92% | 2 | 4 | 81.64% |
| NVDA201120C00405000 | 2020-09-28 1:48PM EDT | 2020-11-20 | 138.50 | 129.15 | 132.50 | 0.00 | - | 1 | 13 | 57.86% |
| NVDA201218C00405000 | 2020-10-19 9:32AM EDT | 2020-12-18 | 152.95 | 132.05 | 135.10 | 0.00 | - | 1 | 11 | 52.78% |
| NVDA210319C00405000 | 2020-10-13 11:05AM EDT | 2021-03-19 | 178.73 | 143.35 | 145.50 | 0.00 | - | 8 | 13 | 50.60% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00405000 | 2020-10-22 9:41AM EDT | 2020-10-23 | 0.02 | 0.00 | 1.14 | 0.00 | - | 10 | 145 | 266.60% |
| NVDA201030P00405000 | 2020-10-22 2:28PM EDT | 2020-10-30 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 1 | 40 | 74.61% |
| NVDA201106P00405000 | 2020-10-14 1:32PM EDT | 2020-11-06 | 0.40 | 0.05 | 0.33 | 0.00 | - | 4 | 19 | 58.89% |
| NVDA201113P00405000 | 2020-10-21 3:45PM EDT | 2020-11-13 | 0.45 | 0.29 | 0.56 | 0.00 | - | 1 | 6 | 54.35% |
| NVDA201120P00405000 | 2020-10-22 3:53PM EDT | 2020-11-20 | 1.37 | 1.30 | 1.50 | 0.00 | - | 21 | 176 | 58.01% |
| NVDA201127P00405000 | 2020-10-22 11:36AM EDT | 2020-11-27 | 1.98 | 1.70 | 2.04 | +0.32 | +19.28% | 1 | 2 | 55.20% |
| NVDA201218P00405000 | 2020-10-22 2:02PM EDT | 2020-12-18 | 4.05 | 3.95 | 4.20 | +0.01 | +0.25% | 8 | 61 | 52.59% |
| NVDA210319P00405000 | 2020-10-22 10:35AM EDT | 2021-03-19 | 15.00 | 14.25 | 14.60 | +1.45 | +10.70% | 8 | 417 | 48.79% |
© 2020 Verizon Media. All rights reserved.
