NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
544.15+4.24 (+0.79%)
As of 11:31AM EDT. Market open.
Strike:470.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00470000 | 2020-10-16 3:09PM EDT | 2020-10-23 | 85.38 | 72.30 | 73.15 | 0.00 | - | 4 | 36 | 0.00% |
| NVDA201030C00470000 | 2020-10-19 9:43AM EDT | 2020-10-30 | 89.00 | 73.65 | 74.15 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA201106C00470000 | 2020-10-12 11:47AM EDT | 2020-11-06 | 96.95 | 75.40 | 76.05 | 0.00 | - | 1 | 9 | 46.81% |
| NVDA201113C00470000 | 2020-10-08 9:48AM EDT | 2020-11-13 | 96.60 | 75.85 | 78.40 | 0.00 | - | 1 | 1 | 49.55% |
| NVDA201120C00470000 | 2020-10-20 10:48AM EDT | 2020-11-20 | 81.08 | 81.65 | 82.40 | +1.63 | +2.05% | 4 | 221 | 53.99% |
| NVDA201127C00470000 | 2020-10-16 12:52PM EDT | 2020-11-27 | 93.20 | 82.00 | 84.45 | 0.00 | - | 1 | 12 | 51.62% |
| NVDA201218C00470000 | 2020-10-20 11:05AM EDT | 2020-12-18 | 86.37 | 88.10 | 88.65 | +1.40 | +1.65% | 12 | 655 | 50.25% |
| NVDA210115C00470000 | 2020-10-19 3:30PM EDT | 2021-01-15 | 90.85 | 93.85 | 94.50 | 0.00 | - | 20 | 744 | 49.23% |
| NVDA210319C00470000 | 2020-10-15 2:42PM EDT | 2021-03-19 | 118.90 | 105.15 | 107.25 | 0.00 | - | 2 | 132 | 49.00% |
| NVDA210618C00470000 | 2020-10-14 11:30AM EDT | 2021-06-18 | 140.95 | 119.80 | 121.40 | 0.00 | - | 1 | 464 | 48.24% |
| NVDA210917C00470000 | 2020-10-20 10:33AM EDT | 2021-09-17 | 134.10 | 130.75 | 133.60 | -10.25 | -7.10% | 1 | 24 | 48.00% |
| NVDA220121C00470000 | 2020-10-15 1:16PM EDT | 2022-01-21 | 156.10 | 144.60 | 147.40 | 0.00 | - | 2 | 242 | 47.45% |
| NVDA220617C00470000 | 2020-09-30 2:53PM EDT | 2022-06-17 | 165.80 | 157.10 | 161.00 | 0.00 | - | 1 | 11 | 46.92% |
| NVDA220916C00470000 | 2020-10-12 1:27PM EDT | 2022-09-16 | 192.40 | 165.50 | 169.60 | 0.00 | - | 2 | 33 | 47.08% |
| NVDA230120C00470000 | 2020-10-08 11:53AM EDT | 2023-01-20 | 194.88 | 176.00 | 179.50 | 0.00 | - | 1 | 10 | 46.87% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00470000 | 2020-10-20 10:24AM EDT | 2020-10-23 | 0.11 | 0.04 | 0.14 | 0.00 | - | 23 | 363 | 58.79% |
| NVDA201030P00470000 | 2020-10-20 10:16AM EDT | 2020-10-30 | 0.63 | 0.59 | 0.70 | -0.27 | -30.00% | 7 | 325 | 48.44% |
| NVDA201106P00470000 | 2020-10-19 3:34PM EDT | 2020-11-06 | 3.00 | 2.21 | 2.59 | 0.00 | - | 43 | 168 | 50.75% |
| NVDA201113P00470000 | 2020-10-20 11:02AM EDT | 2020-11-13 | 4.17 | 3.75 | 4.30 | -0.17 | -3.92% | 6 | 125 | 49.78% |
| NVDA201120P00470000 | 2020-10-20 11:09AM EDT | 2020-11-20 | 8.55 | 8.05 | 8.40 | -0.80 | -8.56% | 22 | 1,597 | 54.91% |
| NVDA201127P00470000 | 2020-10-20 10:55AM EDT | 2020-11-27 | 9.90 | 9.40 | 10.30 | -0.10 | -1.00% | 6 | 31 | 53.35% |
| NVDA201218P00470000 | 2020-10-19 3:15PM EDT | 2020-12-18 | 15.90 | 14.80 | 15.40 | 0.00 | - | 77 | 1,144 | 51.66% |
| NVDA210115P00470000 | 2020-10-19 3:54PM EDT | 2021-01-15 | 20.40 | 20.25 | 20.80 | -1.44 | -6.59% | 5 | 1,217 | 49.80% |
| NVDA210319P00470000 | 2020-10-20 10:09AM EDT | 2021-03-19 | 31.45 | 32.25 | 32.95 | -1.95 | -5.84% | 1 | 394 | 48.89% |
| NVDA210618P00470000 | 2020-10-19 2:20PM EDT | 2021-06-18 | 44.65 | 45.70 | 46.55 | 0.00 | - | 1 | 778 | 47.80% |
| NVDA210917P00470000 | 2020-10-14 10:40AM EDT | 2021-09-17 | 56.75 | 56.35 | 57.65 | 0.00 | - | 1 | 228 | 47.02% |
| NVDA220121P00470000 | 2020-10-20 9:45AM EDT | 2022-01-21 | 68.85 | 69.50 | 70.20 | -1.60 | -2.27% | 1 | 241 | 46.03% |
| NVDA220617P00470000 | 2020-10-15 2:39PM EDT | 2022-06-17 | 79.82 | 80.50 | 84.00 | 0.00 | - | 2 | 11 | 45.78% |
| NVDA220916P00470000 | 2020-10-15 2:06PM EDT | 2022-09-16 | 86.33 | 87.00 | 90.50 | 0.00 | - | 10 | 10 | 45.20% |
© 2020 Verizon Media. All rights reserved.
