NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
542.55+2.64 (+0.49%)
As of 10:57AM EDT. Market open.
Strike:450.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00450000 | 2020-10-16 2:47PM EDT | 2020-10-23 | 106.55 | 93.85 | 94.75 | 0.00 | - | 1 | 24 | 118.31% |
| NVDA201030C00450000 | 2020-10-20 10:15AM EDT | 2020-10-30 | 96.89 | 94.15 | 94.70 | -9.16 | -8.64% | 3 | 20 | 72.46% |
| NVDA201106C00450000 | 2020-10-16 2:21PM EDT | 2020-11-06 | 106.76 | 95.10 | 96.20 | 0.00 | - | 1 | 18 | 64.08% |
| NVDA201113C00450000 | 2020-10-19 1:32PM EDT | 2020-11-13 | 89.40 | 94.60 | 98.80 | 0.00 | - | 4 | 6 | 58.89% |
| NVDA201120C00450000 | 2020-10-19 3:29PM EDT | 2020-11-20 | 93.80 | 99.00 | 100.65 | 0.00 | - | 4 | 142 | 62.00% |
| NVDA201127C00450000 | 2020-10-19 3:00PM EDT | 2020-11-27 | 98.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA201218C00450000 | 2020-10-20 9:52AM EDT | 2020-12-18 | 102.35 | 104.25 | 105.45 | +2.38 | +2.38% | 2 | 1,295 | 54.96% |
| NVDA210115C00450000 | 2020-10-20 10:06AM EDT | 2021-01-15 | 112.75 | 109.30 | 109.80 | +7.20 | +6.82% | 2 | 1,968 | 52.02% |
| NVDA210319C00450000 | 2020-10-20 10:37AM EDT | 2021-03-19 | 121.50 | 120.25 | 120.85 | -5.50 | -4.33% | 3 | 421 | 50.53% |
| NVDA210618C00450000 | 2020-10-19 12:51PM EDT | 2021-06-18 | 138.50 | 133.90 | 134.75 | 0.00 | - | 1 | 349 | 50.17% |
| NVDA210917C00450000 | 2020-10-15 2:54PM EDT | 2021-09-17 | 154.72 | 143.30 | 146.40 | 0.00 | - | 3 | 73 | 49.71% |
| NVDA220121C00450000 | 2020-10-15 11:26AM EDT | 2022-01-21 | 167.50 | 156.10 | 159.65 | 0.00 | - | 1 | 173 | 48.96% |
| NVDA220617C00450000 | 2020-10-20 9:47AM EDT | 2022-06-17 | 170.91 | 171.00 | 175.00 | -8.64 | -4.81% | 1 | 125 | 49.25% |
| NVDA220916C00450000 | 2020-10-13 2:08PM EDT | 2022-09-16 | 198.35 | 178.50 | 181.50 | 0.00 | - | 8 | 192 | 48.54% |
| NVDA230120C00450000 | 2020-10-16 11:28AM EDT | 2023-01-20 | 193.00 | 187.00 | 191.00 | 0.00 | - | 20 | 115 | 48.20% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00450000 | 2020-10-19 3:51PM EDT | 2020-10-23 | 0.06 | 0.00 | 0.08 | 0.00 | - | 25 | 521 | 66.80% |
| NVDA201030P00450000 | 2020-10-19 3:51PM EDT | 2020-10-30 | 0.43 | 0.20 | 0.35 | 0.00 | - | 126 | 1,287 | 51.07% |
| NVDA201106P00450000 | 2020-10-19 3:44PM EDT | 2020-11-06 | 1.52 | 0.97 | 1.23 | 0.00 | - | 21 | 237 | 50.55% |
| NVDA201113P00450000 | 2020-10-19 1:47PM EDT | 2020-11-13 | 2.05 | 1.86 | 2.21 | 0.00 | - | 7 | 65 | 49.95% |
| NVDA201120P00450000 | 2020-10-20 10:32AM EDT | 2020-11-20 | 4.77 | 4.75 | 4.95 | -0.96 | -16.75% | 26 | 1,697 | 54.49% |
| NVDA201127P00450000 | 2020-10-19 11:24AM EDT | 2020-11-27 | 6.85 | 5.70 | 6.40 | 0.00 | - | 6 | 57 | 52.86% |
| NVDA201218P00450000 | 2020-10-20 9:34AM EDT | 2020-12-18 | 10.33 | 9.90 | 10.25 | -0.82 | -7.35% | 1 | 2,295 | 50.87% |
| NVDA210115P00450000 | 2020-10-20 9:53AM EDT | 2021-01-15 | 15.20 | 14.60 | 14.85 | -0.80 | -5.00% | 2 | 1,353 | 49.06% |
| NVDA210319P00450000 | 2020-10-19 3:52PM EDT | 2021-03-19 | 27.00 | 25.10 | 25.55 | 0.00 | - | 12 | 2,064 | 48.22% |
| NVDA210618P00450000 | 2020-10-20 10:41AM EDT | 2021-06-18 | 37.80 | 37.55 | 38.15 | +0.75 | +2.02% | 61 | 1,095 | 47.32% |
| NVDA210917P00450000 | 2020-10-15 1:18PM EDT | 2021-09-17 | 47.45 | 47.20 | 48.15 | +0.05 | +0.11% | 86 | 2,076 | 46.36% |
| NVDA220121P00450000 | 2020-10-20 9:45AM EDT | 2022-01-21 | 59.90 | 59.45 | 60.15 | -1.10 | -1.80% | 1 | 1,075 | 45.52% |
| NVDA220617P00450000 | 2020-10-15 11:22AM EDT | 2022-06-17 | 70.60 | 70.50 | 74.50 | 0.00 | - | 252 | 182 | 45.84% |
| NVDA220916P00450000 | 2020-10-20 9:30AM EDT | 2022-09-16 | 79.90 | 77.00 | 81.00 | +5.90 | +7.97% | 1 | 50 | 45.37% |
| NVDA230120P00450000 | 2020-10-09 1:11PM EDT | 2023-01-20 | 92.70 | 84.50 | 88.50 | 0.00 | - | 1 | 79 | 44.54% |
© 2020 Verizon Media. All rights reserved.
