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:465.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00465000 | 2020-10-16 9:30AM EDT | 2020-10-23 | 97.13 | 68.30 | 70.40 | 0.00 | - | 2 | 36 | 164.55% |
| NVDA201030C00465000 | 2020-10-22 10:12AM EDT | 2020-10-30 | 68.75 | 68.65 | 70.00 | -30.95 | -31.04% | 3 | 14 | 52.39% |
| NVDA201113C00465000 | 2020-10-14 10:06AM EDT | 2020-11-13 | 105.80 | 71.30 | 73.20 | 0.00 | - | 1 | 11 | 49.35% |
| NVDA201120C00465000 | 2020-10-21 3:27PM EDT | 2020-11-20 | 86.00 | 75.55 | 77.60 | 0.00 | - | 13 | 151 | 53.24% |
| NVDA201127C00465000 | 2020-10-19 3:21PM EDT | 2020-11-27 | 84.10 | 77.35 | 79.10 | 0.00 | - | 1 | 1 | 51.73% |
| NVDA201218C00465000 | 2020-10-22 12:07PM EDT | 2020-12-18 | 83.50 | 82.50 | 84.75 | -15.05 | -15.27% | 1 | 19 | 50.41% |
| NVDA210319C00465000 | 2020-10-16 1:38PM EDT | 2021-03-19 | 121.30 | 100.85 | 102.25 | 0.00 | - | 1 | 139 | 48.62% |
| NVDA230120C00465000 | 2020-10-12 12:20PM EDT | 2023-01-20 | 203.82 | 171.50 | 176.00 | 0.00 | - | 1 | 1 | 47.39% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00465000 | 2020-10-22 2:40PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.13 | -0.03 | -75.00% | 5 | 86 | 108.20% |
| NVDA201030P00465000 | 2020-10-22 10:44AM EDT | 2020-10-30 | 0.33 | 0.19 | 0.36 | -0.21 | -38.89% | 3 | 143 | 48.54% |
| NVDA201106P00465000 | 2020-10-22 3:35PM EDT | 2020-11-06 | 1.45 | 1.39 | 1.53 | -0.15 | -9.37% | 4 | 87 | 47.07% |
| NVDA201113P00465000 | 2020-10-22 12:04PM EDT | 2020-11-13 | 3.45 | 2.81 | 3.10 | +0.39 | +12.75% | 2 | 120 | 46.65% |
| NVDA201120P00465000 | 2020-10-22 3:48PM EDT | 2020-11-20 | 7.22 | 7.20 | 7.45 | +0.14 | +1.98% | 111 | 456 | 53.78% |
| NVDA201127P00465000 | 2020-10-22 1:25PM EDT | 2020-11-27 | 8.91 | 8.60 | 9.05 | -0.14 | -1.55% | 4 | 31 | 51.83% |
| NVDA201218P00465000 | 2020-10-22 3:48PM EDT | 2020-12-18 | 14.01 | 13.85 | 14.25 | +0.43 | +3.17% | 19 | 110 | 50.20% |
| NVDA210319P00465000 | 2020-10-19 3:29PM EDT | 2021-03-19 | 32.02 | 30.95 | 31.70 | 0.00 | - | 1 | 1,068 | 47.65% |
| NVDA210618P00465000 | 2020-10-22 11:06AM EDT | 2021-06-18 | 46.45 | 44.65 | 45.25 | +1.35 | +2.99% | 1 | 31 | 46.79% |
| NVDA230120P00465000 | 2020-09-21 12:02AM EDT | 2023-01-20 | 124.57 | 0.00 | 0.00 | 0.00 | - | - | 21 | 1.56% |
© 2020 Verizon Media. All rights reserved.
