NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.80+3.89 (+0.72%)
As of 11:36AM EDT. Market open.
Strike:410.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00410000 | 2020-10-19 1:56PM EDT | 2020-10-23 | 136.85 | 133.10 | 133.55 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA201030C00410000 | 2020-10-19 1:32PM EDT | 2020-10-30 | 138.98 | 132.45 | 133.05 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA201120C00410000 | 2020-10-14 12:47PM EDT | 2020-11-20 | 153.75 | 133.50 | 134.65 | 0.00 | - | 5 | 161 | 50.98% |
| NVDA201218C00410000 | 2020-10-15 9:56AM EDT | 2020-12-18 | 148.45 | 137.70 | 138.45 | 0.00 | - | 2 | 288 | 52.39% |
| NVDA210115C00410000 | 2020-10-16 1:13PM EDT | 2021-01-15 | 142.85 | 139.90 | 141.85 | -10.63 | -6.93% | 2 | 1,193 | 51.82% |
| NVDA210319C00410000 | 2020-10-19 12:51PM EDT | 2021-03-19 | 155.80 | 148.60 | 149.25 | 0.00 | - | 1 | 22 | 49.62% |
| NVDA210618C00410000 | 2020-10-19 3:10PM EDT | 2021-06-18 | 157.63 | 159.75 | 160.45 | 0.00 | - | 2 | 257 | 49.31% |
| NVDA210917C00410000 | 2020-10-19 12:13PM EDT | 2021-09-17 | 173.50 | 167.70 | 168.80 | 0.00 | - | 1 | 19 | 47.93% |
| NVDA220121C00410000 | 2020-10-16 12:09PM EDT | 2022-01-21 | 190.60 | 180.25 | 181.25 | 0.00 | - | 6 | 174 | 47.97% |
| NVDA220617C00410000 | 2020-10-09 12:24PM EDT | 2022-06-17 | 205.21 | 191.70 | 193.55 | 0.00 | - | 2 | 62 | 47.71% |
| NVDA220916C00410000 | 2020-10-09 10:12AM EDT | 2022-09-16 | 221.25 | 198.40 | 200.75 | 0.00 | - | 2 | 193 | 47.69% |
| NVDA230120C00410000 | 2020-10-02 2:12PM EDT | 2023-01-20 | 205.50 | 206.00 | 210.00 | 0.00 | - | 1 | 32 | 47.66% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00410000 | 2020-10-16 3:53PM EDT | 2020-10-23 | 0.06 | 0.00 | 0.04 | 0.00 | - | 4 | 138 | 91.41% |
| NVDA201030P00410000 | 2020-10-19 2:57PM EDT | 2020-10-30 | 0.13 | 0.00 | 0.29 | 0.00 | - | 7 | 126 | 67.48% |
| NVDA201106P00410000 | 2020-10-16 9:49AM EDT | 2020-11-06 | 0.34 | 0.21 | 0.50 | 0.00 | - | 1 | 11 | 59.33% |
| NVDA201113P00410000 | 2020-10-19 4:18PM EDT | 2020-11-13 | 0.49 | 0.40 | 0.88 | 0.00 | - | - | 4 | 55.03% |
| NVDA201120P00410000 | 2020-10-20 10:08AM EDT | 2020-11-20 | 1.67 | 1.53 | 1.93 | +0.04 | +2.45% | 7 | 188 | 58.28% |
| NVDA201218P00410000 | 2020-10-19 3:59PM EDT | 2020-12-18 | 4.94 | 4.35 | 4.60 | 0.00 | - | 26 | 379 | 53.04% |
| NVDA210115P00410000 | 2020-10-20 10:50AM EDT | 2021-01-15 | 7.60 | 7.50 | 7.75 | -0.58 | -7.09% | 52 | 851 | 50.98% |
| NVDA210319P00410000 | 2020-10-16 1:30PM EDT | 2021-03-19 | 14.75 | 15.10 | 15.45 | 0.00 | - | 12 | 128 | 49.64% |
| NVDA210618P00410000 | 2020-10-19 2:30PM EDT | 2021-06-18 | 24.70 | 25.20 | 25.65 | 0.00 | - | 6 | 158 | 48.48% |
| NVDA210917P00410000 | 2020-10-01 11:13AM EDT | 2021-09-17 | 43.72 | 33.30 | 34.45 | 0.00 | - | 1 | 90 | 47.58% |
| NVDA220121P00410000 | 2020-10-20 10:43AM EDT | 2022-01-21 | 44.35 | 44.45 | 45.30 | -0.85 | -1.88% | 16 | 98 | 46.79% |
| NVDA220617P00410000 | 2020-10-01 10:56AM EDT | 2022-06-17 | 60.35 | 53.00 | 57.00 | 0.00 | - | 2 | 75 | 46.42% |
| NVDA220916P00410000 | 2020-10-01 10:03AM EDT | 2022-09-16 | 66.54 | 59.00 | 63.50 | 0.00 | - | 2 | 42 | 46.19% |
| NVDA230120P00410000 | 2020-09-21 12:02AM EDT | 2023-01-20 | 90.00 | 66.00 | 70.00 | 0.00 | - | - | 1 | 45.17% |
© 2020 Verizon Media. All rights reserved.
