NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.14+5.23 (+0.97%)
As of 11:44AM EDT. Market open.
Strike:420.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00420000 | 2020-10-20 9:52AM EDT | 2020-10-23 | 123.11 | 122.90 | 124.45 | -5.21 | -4.06% | 1 | 12 | 0.00% |
| NVDA201030C00420000 | 2020-10-19 1:56PM EDT | 2020-10-30 | 127.05 | 123.85 | 124.60 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA201106C00420000 | 2020-10-08 1:59PM EDT | 2020-11-06 | 133.23 | 123.60 | 124.75 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA201120C00420000 | 2020-10-20 9:32AM EDT | 2020-11-20 | 126.78 | 125.95 | 126.80 | -10.59 | -7.71% | 10 | 133 | 50.98% |
| NVDA201218C00420000 | 2020-10-19 2:50PM EDT | 2020-12-18 | 128.94 | 129.45 | 130.50 | 0.00 | - | 16 | 908 | 50.88% |
| NVDA210115C00420000 | 2020-10-19 3:49PM EDT | 2021-01-15 | 130.00 | 133.60 | 134.10 | 0.00 | - | 30 | 1,233 | 50.12% |
| NVDA210319C00420000 | 2020-10-20 10:14AM EDT | 2021-03-19 | 145.30 | 142.15 | 143.00 | -9.65 | -6.23% | 2 | 34 | 49.82% |
| NVDA210618C00420000 | 2020-10-08 9:35AM EDT | 2021-06-18 | 172.55 | 152.65 | 153.90 | 0.00 | - | 1 | 168 | 48.66% |
| NVDA210917C00420000 | 2020-10-14 12:10PM EDT | 2021-09-17 | 181.05 | 161.20 | 163.40 | 0.00 | - | 2 | 75 | 47.91% |
| NVDA220121C00420000 | 2020-10-13 2:45PM EDT | 2022-01-21 | 184.53 | 174.65 | 176.00 | 0.00 | - | 1 | 174 | 47.77% |
| NVDA220617C00420000 | 2020-10-08 11:44AM EDT | 2022-06-17 | 203.75 | 187.65 | 189.05 | 0.00 | - | 1 | 40 | 47.71% |
| NVDA220916C00420000 | 2020-10-14 12:28PM EDT | 2022-09-16 | 210.90 | 193.90 | 196.50 | 0.00 | - | 2 | 63 | 47.71% |
| NVDA230120C00420000 | 2020-10-05 10:19AM EDT | 2023-01-20 | 209.56 | 201.50 | 206.00 | 0.00 | - | 10 | 8 | 47.69% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00420000 | 2020-10-19 3:20PM EDT | 2020-10-23 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 1 | 141 | 82.81% |
| NVDA201030P00420000 | 2020-10-19 3:44PM EDT | 2020-10-30 | 0.17 | 0.00 | 0.31 | 0.00 | - | 9 | 77 | 63.28% |
| NVDA201106P00420000 | 2020-10-19 11:25AM EDT | 2020-11-06 | 0.50 | 0.33 | 0.62 | 0.00 | - | 10 | 32 | 57.74% |
| NVDA201113P00420000 | 2020-10-09 12:29PM EDT | 2020-11-13 | 1.61 | 0.57 | 1.04 | 0.00 | - | 10 | 11 | 53.39% |
| NVDA201120P00420000 | 2020-10-20 11:26AM EDT | 2020-11-20 | 2.19 | 2.10 | 2.31 | -0.38 | -14.79% | 92 | 487 | 57.45% |
| NVDA201127P00420000 | 2020-10-09 3:27PM EDT | 2020-11-27 | 3.95 | 2.54 | 3.05 | 0.00 | - | 2 | 2 | 54.93% |
| NVDA201218P00420000 | 2020-10-20 11:24AM EDT | 2020-12-18 | 5.57 | 5.30 | 5.70 | -0.63 | -10.16% | 35 | 695 | 52.77% |
| NVDA210115P00420000 | 2020-10-20 10:56AM EDT | 2021-01-15 | 9.10 | 9.15 | 9.05 | -0.70 | -7.14% | 6 | 694 | 50.87% |
| NVDA210319P00420000 | 2020-10-20 11:18AM EDT | 2021-03-19 | 17.57 | 17.10 | 17.50 | +1.51 | +9.40% | 2 | 745 | 49.42% |
| NVDA210618P00420000 | 2020-10-20 10:14AM EDT | 2021-06-18 | 27.55 | 27.80 | 28.20 | -1.80 | -6.13% | 20 | 388 | 48.22% |
| NVDA210917P00420000 | 2020-10-19 2:38PM EDT | 2021-09-17 | 36.50 | 36.50 | 37.45 | 0.00 | - | 4 | 296 | 47.39% |
| NVDA220121P00420000 | 2020-10-20 9:45AM EDT | 2022-01-21 | 47.75 | 47.80 | 48.95 | -1.30 | -2.65% | 1 | 340 | 46.76% |
| NVDA220617P00420000 | 2020-10-12 1:51PM EDT | 2022-06-17 | 57.10 | 57.00 | 61.00 | 0.00 | - | 1 | 36 | 46.38% |
| NVDA220916P00420000 | 2020-10-06 10:32AM EDT | 2022-09-16 | 70.00 | 63.50 | 67.50 | 0.00 | - | 1 | 186 | 46.07% |
| NVDA230120P00420000 | 2020-09-30 12:43PM EDT | 2023-01-20 | 79.80 | 70.50 | 74.50 | 0.00 | - | 12 | 17 | 45.19% |
© 2020 Verizon Media. All rights reserved.
