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:475.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00475000 | 2020-10-22 3:51PM EDT | 2020-10-23 | 59.31 | 58.35 | 60.35 | -7.04 | -10.61% | 12 | 114 | 142.38% |
| NVDA201030C00475000 | 2020-10-22 2:46PM EDT | 2020-10-30 | 59.57 | 58.80 | 61.60 | -11.98 | -16.74% | 4 | 32 | 61.89% |
| NVDA201113C00475000 | 2020-10-14 12:22PM EDT | 2020-11-13 | 89.25 | 62.30 | 64.40 | 0.00 | - | 5 | 15 | 48.07% |
| NVDA201120C00475000 | 2020-10-22 10:25AM EDT | 2020-11-20 | 70.45 | 67.85 | 69.55 | -5.20 | -6.87% | 3 | 347 | 53.13% |
| NVDA201127C00475000 | 2020-10-19 2:48PM EDT | 2020-11-27 | 79.52 | 69.45 | 71.30 | 0.00 | - | 2 | 13 | 51.23% |
| NVDA201218C00475000 | 2020-10-19 3:42PM EDT | 2020-12-18 | 82.82 | 75.40 | 76.95 | 0.00 | - | 3 | 17 | 51.00% |
| NVDA210319C00475000 | 2020-10-22 2:59PM EDT | 2021-03-19 | 95.85 | 94.65 | 96.05 | -8.80 | -8.41% | 7 | 113 | 48.47% |
| NVDA210618C00475000 | 2020-10-20 3:10PM EDT | 2021-06-18 | 120.15 | 109.30 | 111.15 | 0.00 | - | 1 | 3 | 48.12% |
| NVDA230120C00475000 | 2020-10-06 3:50PM EDT | 2023-01-20 | 190.00 | 167.05 | 172.00 | 0.00 | - | 4 | 6 | 47.50% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00475000 | 2020-10-22 2:40PM EDT | 2020-10-23 | 0.03 | 0.00 | 0.19 | -0.02 | -40.00% | 9 | 272 | 98.05% |
| NVDA201030P00475000 | 2020-10-22 2:38PM EDT | 2020-10-30 | 0.48 | 0.31 | 0.44 | -0.01 | -2.04% | 22 | 305 | 43.70% |
| NVDA201106P00475000 | 2020-10-22 3:59PM EDT | 2020-11-06 | 2.25 | 2.11 | 2.49 | -0.22 | -8.91% | 22 | 92 | 47.00% |
| NVDA201113P00475000 | 2020-10-22 12:30PM EDT | 2020-11-13 | 4.86 | 4.05 | 4.55 | +0.61 | +14.35% | 4 | 134 | 46.69% |
| NVDA201120P00475000 | 2020-10-22 3:12PM EDT | 2020-11-20 | 9.31 | 9.20 | 9.60 | +0.41 | +4.61% | 73 | 911 | 53.47% |
| NVDA201127P00475000 | 2020-10-22 2:19PM EDT | 2020-11-27 | 11.00 | 10.85 | 11.40 | +0.48 | +4.56% | 20 | 70 | 51.63% |
| NVDA201218P00475000 | 2020-10-22 2:07PM EDT | 2020-12-18 | 16.65 | 16.45 | 17.05 | +0.33 | +2.02% | 13 | 122 | 50.32% |
| NVDA210319P00475000 | 2020-10-22 9:52AM EDT | 2021-03-19 | 33.00 | 34.95 | 35.45 | -2.35 | -6.65% | 1 | 227 | 47.50% |
| NVDA210618P00475000 | 2020-10-22 11:42AM EDT | 2021-06-18 | 49.91 | 48.70 | 49.55 | +0.71 | +1.44% | 3 | 28 | 46.73% |
© 2020 Verizon Media. All rights reserved.
