NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.42+5.51 (+1.02%)
As of 10:33AM EDT. Market open.
Strike:440.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00440000 | 2020-10-20 9:30AM EDT | 2020-10-23 | 102.15 | 106.50 | 107.55 | -24.00 | -19.02% | 21 | 26 | 128.76% |
| NVDA201030C00440000 | 2020-10-07 9:57AM EDT | 2020-10-30 | 123.22 | 106.75 | 108.10 | 0.00 | - | 1 | 26 | 81.60% |
| NVDA201106C00440000 | 2020-10-20 9:30AM EDT | 2020-11-06 | 104.30 | 107.75 | 108.45 | -26.18 | -20.06% | 21 | 3 | 68.35% |
| NVDA201113C00440000 | 2020-10-07 9:57AM EDT | 2020-11-13 | 126.05 | 106.40 | 110.60 | 0.00 | - | - | 1 | 60.05% |
| NVDA201120C00440000 | 2020-10-19 3:23PM EDT | 2020-11-20 | 102.90 | 110.35 | 111.25 | 0.00 | - | 104 | 124 | 61.94% |
| NVDA201127C00440000 | 2020-10-19 12:01AM EDT | 2020-11-27 | 118.83 | 110.20 | 113.75 | 0.00 | - | - | 3 | 59.63% |
| NVDA201218C00440000 | 2020-10-19 3:48PM EDT | 2020-12-18 | 109.48 | 115.35 | 115.90 | 0.00 | - | 17 | 444 | 55.88% |
| NVDA210115C00440000 | 2020-10-19 11:15AM EDT | 2021-01-15 | 125.20 | 119.55 | 120.35 | 0.00 | - | 1 | 835 | 52.85% |
| NVDA210319C00440000 | 2020-10-19 11:15AM EDT | 2021-03-19 | 133.40 | 129.45 | 130.25 | 0.00 | - | 2 | 57 | 50.79% |
| NVDA210618C00440000 | 2020-10-01 2:48PM EDT | 2021-06-18 | 148.35 | 142.00 | 143.00 | 0.00 | - | 11 | 356 | 50.11% |
| NVDA210917C00440000 | 2020-10-16 1:55PM EDT | 2021-09-17 | 160.80 | 152.15 | 153.50 | 0.00 | - | 5 | 57 | 49.21% |
| NVDA220121C00440000 | 2020-10-19 3:51PM EDT | 2022-01-21 | 159.08 | 164.90 | 165.95 | 0.00 | - | 4 | 326 | 48.33% |
| NVDA220617C00440000 | 2020-09-18 3:32PM EDT | 2022-06-17 | 149.05 | 180.50 | 185.00 | 0.00 | - | 9 | 28 | 50.51% |
| NVDA220916C00440000 | 2020-10-13 1:54PM EDT | 2022-09-16 | 205.00 | 185.45 | 189.35 | 0.00 | - | 3 | 126 | 48.89% |
| NVDA230120C00440000 | 2020-10-06 1:02PM EDT | 2023-01-20 | 215.25 | 194.00 | 198.50 | 0.00 | - | 9 | 6 | 48.46% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00440000 | 2020-10-19 3:49PM EDT | 2020-10-23 | 0.04 | 0.00 | 0.25 | 0.00 | - | 29 | 292 | 85.94% |
| NVDA201030P00440000 | 2020-10-19 3:54PM EDT | 2020-10-30 | 0.29 | 0.20 | 0.32 | 0.00 | - | 51 | 170 | 57.13% |
| NVDA201106P00440000 | 2020-10-19 2:10PM EDT | 2020-11-06 | 0.84 | 0.66 | 1.00 | 0.00 | - | 4 | 77 | 53.71% |
| NVDA201113P00440000 | 2020-10-19 3:19PM EDT | 2020-11-13 | 1.87 | 1.23 | 1.66 | 0.00 | - | 7 | 36 | 50.73% |
| NVDA201120P00440000 | 2020-10-20 10:08AM EDT | 2020-11-20 | 3.59 | 3.45 | 3.75 | -0.88 | -19.69% | 7 | 540 | 55.51% |
| NVDA201127P00440000 | 2020-10-19 3:52PM EDT | 2020-11-27 | 5.50 | 4.25 | 4.90 | 0.00 | - | 3 | 11 | 53.69% |
| NVDA201218P00440000 | 2020-10-20 9:34AM EDT | 2020-12-18 | 8.62 | 7.90 | 8.20 | -0.88 | -9.26% | 1 | 1,404 | 51.54% |
| NVDA210115P00440000 | 2020-10-19 3:38PM EDT | 2021-01-15 | 12.85 | 11.95 | 12.35 | -0.89 | -6.48% | 2 | 725 | 49.65% |
| NVDA210319P00440000 | 2020-10-19 3:42PM EDT | 2021-03-19 | 23.76 | 21.60 | 23.05 | 0.00 | - | 2 | 512 | 49.47% |
| NVDA210618P00440000 | 2020-10-19 3:43PM EDT | 2021-06-18 | 35.80 | 33.30 | 35.10 | 0.00 | - | 3 | 563 | 48.33% |
| NVDA210917P00440000 | 2020-10-15 10:42AM EDT | 2021-09-17 | 42.22 | 42.35 | 43.75 | 0.00 | - | 5 | 295 | 46.61% |
| NVDA220121P00440000 | 2020-10-19 3:37PM EDT | 2022-01-21 | 55.70 | 53.95 | 56.10 | -1.40 | -2.45% | 1 | 76 | 46.11% |
| NVDA220617P00440000 | 2020-10-01 11:51AM EDT | 2022-06-17 | 81.13 | 66.00 | 69.50 | 0.00 | - | 2 | 15 | 46.10% |
| NVDA220916P00440000 | 2020-10-13 11:37AM EDT | 2022-09-16 | 70.50 | 71.50 | 76.50 | 0.00 | - | 1 | 26 | 45.88% |
| NVDA230120P00440000 | 2020-10-12 1:01PM EDT | 2023-01-20 | 81.50 | 79.50 | 84.00 | 0.00 | - | 1 | 76 | 45.07% |
© 2020 Verizon Media. All rights reserved.
