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:435.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00435000 | 2020-10-15 12:08PM EDT | 2020-10-23 | 121.85 | 97.60 | 101.20 | 0.00 | - | 1 | 1 | 256.69% |
| NVDA201030C00435000 | 2020-10-02 12:39PM EDT | 2020-10-30 | 100.75 | 97.90 | 100.55 | 0.00 | - | 16 | 8 | 82.42% |
| NVDA201106C00435000 | 2020-10-19 2:38PM EDT | 2020-11-06 | 110.00 | 97.55 | 101.15 | 0.00 | - | 7 | 9 | 65.85% |
| NVDA201120C00435000 | 2020-10-22 1:53PM EDT | 2020-11-20 | 105.50 | 101.15 | 103.70 | -6.65 | -5.93% | 17 | 19 | 54.02% |
| NVDA201218C00435000 | 2020-10-21 3:54PM EDT | 2020-12-18 | 105.60 | 106.25 | 108.45 | -7.89 | -6.95% | 2 | 9 | 51.36% |
| NVDA210319C00435000 | 2020-10-22 11:42AM EDT | 2021-03-19 | 123.30 | 120.95 | 122.75 | -23.25 | -15.86% | 3 | 18 | 49.47% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00435000 | 2020-10-21 3:28PM EDT | 2020-10-23 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 139.06% |
| NVDA201030P00435000 | 2020-10-22 3:46PM EDT | 2020-10-30 | 0.08 | 0.01 | 0.25 | -0.02 | -20.00% | 3 | 262 | 58.98% |
| NVDA201106P00435000 | 2020-10-22 11:17AM EDT | 2020-11-06 | 0.42 | 0.42 | 0.54 | -0.17 | -28.81% | 1 | 33 | 51.86% |
| NVDA201113P00435000 | 2020-10-22 12:23PM EDT | 2020-11-13 | 1.20 | 0.92 | 1.23 | -0.10 | -7.69% | 11 | 4 | 50.75% |
| NVDA201120P00435000 | 2020-10-22 3:53PM EDT | 2020-11-20 | 3.23 | 3.15 | 3.35 | +0.13 | +4.19% | 36 | 1,376 | 55.23% |
| NVDA201127P00435000 | 2020-10-22 3:15PM EDT | 2020-11-27 | 4.23 | 3.95 | 4.40 | -0.27 | -6.00% | 1 | 19 | 53.05% |
| NVDA201218P00435000 | 2020-10-22 3:40PM EDT | 2020-12-18 | 7.66 | 7.70 | 8.00 | +0.61 | +8.65% | 8 | 88 | 51.24% |
| NVDA210319P00435000 | 2020-10-16 10:48AM EDT | 2021-03-19 | 19.85 | 21.60 | 22.05 | 0.00 | - | 2 | 330 | 48.19% |
© 2020 Verizon Media. All rights reserved.
