NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.44+5.53 (+1.02%)
As of 11:51AM EDT. Market open.
Strike:430.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00430000 | 2020-10-19 3:13PM EDT | 2020-10-23 | 109.80 | 113.80 | 114.85 | 0.00 | - | 11 | 16 | 0.00% |
| NVDA201030C00430000 | 2020-10-20 11:02AM EDT | 2020-10-30 | 111.15 | 113.95 | 114.55 | -15.30 | -12.10% | 1 | 4 | 0.00% |
| NVDA201106C00430000 | 2020-10-19 3:13PM EDT | 2020-11-06 | 110.93 | 114.25 | 114.95 | 0.00 | - | 11 | 11 | 0.00% |
| NVDA201113C00430000 | 2020-10-13 9:38AM EDT | 2020-11-13 | 135.89 | 112.65 | 117.50 | 0.00 | - | 1 | 1 | 59.42% |
| NVDA201120C00430000 | 2020-10-16 9:32AM EDT | 2020-11-20 | 135.14 | 116.60 | 117.35 | 0.00 | - | 3 | 83 | 51.66% |
| NVDA201218C00430000 | 2020-10-14 12:24PM EDT | 2020-12-18 | 130.00 | 120.25 | 120.95 | 0.00 | - | 11 | 404 | 49.25% |
| NVDA210115C00430000 | 2020-10-20 10:56AM EDT | 2021-01-15 | 124.40 | 124.90 | 125.60 | -11.13 | -8.21% | 1 | 1,503 | 49.48% |
| NVDA210319C00430000 | 2020-10-14 3:47PM EDT | 2021-03-19 | 150.48 | 134.35 | 135.10 | 0.00 | - | 1 | 89 | 48.92% |
| NVDA210618C00430000 | 2020-10-16 3:44PM EDT | 2021-06-18 | 155.10 | 146.25 | 147.05 | 0.00 | - | 70 | 284 | 48.33% |
| NVDA210917C00430000 | 2020-10-20 9:54AM EDT | 2021-09-17 | 156.05 | 155.95 | 157.50 | +7.05 | +4.73% | 3 | 10 | 47.97% |
| NVDA220121C00430000 | 2020-10-12 2:32PM EDT | 2022-01-21 | 184.10 | 168.90 | 170.10 | 0.00 | - | 2 | 303 | 47.59% |
| NVDA220617C00430000 | 2020-10-19 11:36AM EDT | 2022-06-17 | 187.23 | 181.45 | 183.40 | 0.00 | - | 1 | 7 | 47.49% |
| NVDA220916C00430000 | 2020-10-06 12:48PM EDT | 2022-09-16 | 210.83 | 188.45 | 191.30 | 0.00 | - | 1 | 35 | 47.61% |
| NVDA230120C00430000 | 2020-10-08 10:18AM EDT | 2023-01-20 | 213.12 | 196.50 | 200.50 | 0.00 | - | 1 | 5 | 47.39% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00430000 | 2020-10-19 3:20PM EDT | 2020-10-23 | 0.04 | 0.02 | 0.03 | 0.00 | - | 11 | 91 | 79.69% |
| NVDA201030P00430000 | 2020-10-19 2:49PM EDT | 2020-10-30 | 0.20 | 0.04 | 0.20 | 0.00 | - | 3 | 67 | 56.54% |
| NVDA201106P00430000 | 2020-10-19 11:36AM EDT | 2020-11-06 | 0.54 | 0.48 | 0.84 | 0.00 | - | 33 | 74 | 56.23% |
| NVDA201113P00430000 | 2020-10-19 12:47PM EDT | 2020-11-13 | 1.10 | 0.83 | 1.33 | +0.10 | +10.00% | 1 | 83 | 52.08% |
| NVDA201120P00430000 | 2020-10-20 11:24AM EDT | 2020-11-20 | 2.82 | 2.67 | 3.00 | -0.68 | -19.43% | 2 | 792 | 56.54% |
| NVDA201127P00430000 | 2020-10-19 2:56PM EDT | 2020-11-27 | 4.02 | 3.30 | 3.95 | 0.00 | - | 2 | 7 | 54.46% |
| NVDA201218P00430000 | 2020-10-20 10:52AM EDT | 2020-12-18 | 6.98 | 6.50 | 6.85 | -0.58 | -7.67% | 56 | 790 | 52.17% |
| NVDA210115P00430000 | 2020-10-20 10:56AM EDT | 2021-01-15 | 10.85 | 10.40 | 10.75 | -0.66 | -5.73% | 7 | 487 | 50.19% |
| NVDA210319P00430000 | 2020-10-19 3:19PM EDT | 2021-03-19 | 21.30 | 19.40 | 20.00 | 0.00 | - | 2 | 1,673 | 49.31% |
| NVDA210618P00430000 | 2020-10-20 10:14AM EDT | 2021-06-18 | 30.30 | 30.75 | 31.40 | -0.30 | -0.98% | 11 | 333 | 48.19% |
| NVDA210917P00430000 | 2020-10-07 10:49AM EDT | 2021-09-17 | 38.60 | 39.70 | 40.95 | 0.00 | - | 1 | 229 | 47.29% |
| NVDA220121P00430000 | 2020-10-20 9:45AM EDT | 2022-01-21 | 51.65 | 52.10 | 52.85 | -1.35 | -2.55% | 1 | 104 | 46.66% |
| NVDA220617P00430000 | 2020-10-06 2:42PM EDT | 2022-06-17 | 67.12 | 61.50 | 65.50 | 0.00 | - | 1 | 59 | 46.40% |
| NVDA220916P00430000 | 2020-10-15 3:10PM EDT | 2022-09-16 | 66.80 | 68.00 | 72.00 | 0.00 | - | 1 | 44 | 46.02% |
| NVDA230120P00430000 | 2020-09-24 3:26PM EDT | 2023-01-20 | 101.03 | 75.00 | 79.00 | 0.00 | - | 1 | 8 | 45.07% |
© 2020 Verizon Media. All rights reserved.
