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
Strike:445.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00445000 | 2020-10-15 12:08PM EDT | 2020-10-23 | 111.90 | 87.60 | 91.10 | 0.00 | - | 4 | 7 | 230.71% |
| NVDA201030C00445000 | 2020-09-22 10:15AM EDT | 2020-10-30 | 109.85 | 88.45 | 90.85 | 0.00 | - | 2 | 8 | 56.64% |
| NVDA201106C00445000 | 2020-10-19 9:34AM EDT | 2020-11-06 | 107.75 | 87.00 | 91.00 | 0.00 | - | - | 4 | 58.74% |
| NVDA201113C00445000 | 2020-10-12 2:11PM EDT | 2020-11-13 | 128.03 | 89.20 | 92.65 | 0.00 | - | 1 | 1 | 57.80% |
| NVDA201120C00445000 | 2020-10-22 10:13AM EDT | 2020-11-20 | 99.05 | 92.30 | 94.65 | -1.70 | -1.69% | 1 | 31 | 53.63% |
| NVDA201127C00445000 | 2020-10-19 4:17PM EDT | 2020-11-27 | 122.84 | 93.45 | 95.85 | 0.00 | - | - | 1 | 51.94% |
| NVDA201218C00445000 | 2020-10-16 12:39PM EDT | 2020-12-18 | 118.25 | 97.95 | 100.35 | 0.00 | - | 2 | 8 | 51.04% |
| NVDA210319C00445000 | 2020-10-22 10:22AM EDT | 2021-03-19 | 117.30 | 113.95 | 115.50 | -5.20 | -4.24% | 4 | 87 | 49.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00445000 | 2020-10-22 10:10AM EDT | 2020-10-23 | 0.18 | 0.00 | 0.03 | +0.11 | +157.14% | 1 | 144 | 119.53% |
| NVDA201030P00445000 | 2020-10-22 10:51AM EDT | 2020-10-30 | 0.15 | 0.05 | 0.31 | -0.05 | -25.00% | 1 | 131 | 55.47% |
| NVDA201106P00445000 | 2020-10-22 11:59AM EDT | 2020-11-06 | 0.66 | 0.55 | 0.74 | -0.19 | -22.35% | 2 | 58 | 50.61% |
| NVDA201113P00445000 | 2020-10-22 10:15AM EDT | 2020-11-13 | 1.55 | 1.36 | 1.53 | +0.16 | +11.51% | 5 | 72 | 48.32% |
| NVDA201120P00445000 | 2020-10-22 3:25PM EDT | 2020-11-20 | 4.33 | 4.20 | 4.40 | +0.30 | +7.44% | 25 | 652 | 54.64% |
| NVDA201127P00445000 | 2020-10-22 12:46PM EDT | 2020-11-27 | 5.88 | 5.10 | 5.60 | +1.08 | +22.50% | 2 | 65 | 52.39% |
| NVDA201218P00445000 | 2020-10-22 3:57PM EDT | 2020-12-18 | 9.60 | 9.40 | 9.75 | +0.40 | +4.35% | 11 | 84 | 50.79% |
| NVDA210319P00445000 | 2020-10-21 10:18AM EDT | 2021-03-19 | 23.05 | 24.50 | 25.00 | 0.00 | - | 1 | 597 | 47.99% |
© 2020 Verizon Media. All rights reserved.
