NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.82+3.91 (+0.72%)
As of 11:37AM EDT. Market open.
Strike:480.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00480000 | 2020-10-20 11:01AM EDT | 2020-10-23 | 61.60 | 62.25 | 62.85 | +1.40 | +2.33% | 7 | 162 | 0.00% |
| NVDA201030C00480000 | 2020-10-14 3:11PM EDT | 2020-10-30 | 75.00 | 64.05 | 64.50 | 0.00 | - | 10 | 114 | 42.26% |
| NVDA201106C00480000 | 2020-10-20 10:18AM EDT | 2020-11-06 | 71.30 | 66.55 | 67.15 | +3.50 | +5.16% | 6 | 16 | 48.41% |
| NVDA201113C00480000 | 2020-10-19 2:48PM EDT | 2020-11-13 | 69.02 | 67.05 | 69.65 | 0.00 | - | 2 | 21 | 49.30% |
| NVDA201120C00480000 | 2020-10-20 10:43AM EDT | 2020-11-20 | 73.70 | 73.00 | 73.60 | +2.70 | +3.80% | 6 | 1,316 | 52.50% |
| NVDA201127C00480000 | 2020-10-19 4:17PM EDT | 2020-11-27 | 95.52 | 73.50 | 76.20 | 0.00 | - | - | 1 | 50.71% |
| NVDA201218C00480000 | 2020-10-19 3:15PM EDT | 2020-12-18 | 80.24 | 80.05 | 81.10 | 0.00 | - | 8 | 761 | 50.44% |
| NVDA210115C00480000 | 2020-10-19 3:38PM EDT | 2021-01-15 | 85.10 | 86.55 | 87.75 | 0.00 | - | 16 | 888 | 49.47% |
| NVDA210319C00480000 | 2020-10-20 10:15AM EDT | 2021-03-19 | 103.20 | 99.15 | 101.60 | +5.20 | +5.31% | 4 | 586 | 49.56% |
| NVDA210618C00480000 | 2020-10-19 3:55PM EDT | 2021-06-18 | 111.75 | 113.90 | 115.50 | 0.00 | - | 1 | 599 | 48.20% |
| NVDA210917C00480000 | 2020-10-16 3:38PM EDT | 2021-09-17 | 128.55 | 125.50 | 127.70 | -6.27 | -4.65% | 3 | 108 | 47.78% |
| NVDA220121C00480000 | 2020-10-19 2:20PM EDT | 2022-01-21 | 144.00 | 139.65 | 143.30 | 0.00 | - | 2 | 244 | 47.96% |
| NVDA220617C00480000 | 2020-10-06 11:03AM EDT | 2022-06-17 | 178.47 | 153.00 | 156.50 | 0.00 | - | 4 | 56 | 47.10% |
| NVDA220916C00480000 | 2020-10-14 9:52AM EDT | 2022-09-16 | 183.70 | 160.00 | 165.00 | 0.00 | - | 1 | 191 | 47.15% |
| NVDA230120C00480000 | 2020-10-19 10:12AM EDT | 2023-01-20 | 181.05 | 171.50 | 174.50 | 0.00 | - | 1,065 | 1,020 | 46.73% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00480000 | 2020-10-20 9:44AM EDT | 2020-10-23 | 0.11 | 0.12 | 0.20 | -0.10 | -47.62% | 11 | 1,569 | 55.18% |
| NVDA201030P00480000 | 2020-10-20 10:22AM EDT | 2020-10-30 | 0.86 | 0.93 | 1.01 | -0.58 | -40.28% | 20 | 851 | 45.78% |
| NVDA201106P00480000 | 2020-10-20 11:01AM EDT | 2020-11-06 | 3.48 | 3.25 | 3.50 | -0.92 | -20.91% | 1 | 155 | 49.13% |
| NVDA201113P00480000 | 2020-10-20 10:42AM EDT | 2020-11-13 | 5.40 | 5.05 | 5.80 | -0.44 | -7.53% | 2 | 226 | 49.20% |
| NVDA201120P00480000 | 2020-10-20 11:13AM EDT | 2020-11-20 | 10.55 | 10.25 | 10.55 | -1.05 | -9.05% | 25 | 2,063 | 54.59% |
| NVDA201127P00480000 | 2020-10-20 10:08AM EDT | 2020-11-27 | 11.92 | 11.55 | 12.60 | -1.28 | -9.70% | 51 | 64 | 52.78% |
| NVDA201218P00480000 | 2020-10-19 3:57PM EDT | 2020-12-18 | 19.17 | 17.40 | 17.90 | 0.00 | - | 89 | 705 | 50.99% |
| NVDA210115P00480000 | 2020-10-19 3:44PM EDT | 2021-01-15 | 23.65 | 23.25 | 23.75 | -1.20 | -4.83% | 6 | 870 | 49.27% |
| NVDA210319P00480000 | 2020-10-19 3:13PM EDT | 2021-03-19 | 37.50 | 35.75 | 36.40 | 0.00 | - | 43 | 1,761 | 48.42% |
| NVDA210618P00480000 | 2020-10-19 2:23PM EDT | 2021-06-18 | 48.80 | 49.75 | 50.45 | 0.00 | - | 1 | 519 | 47.42% |
| NVDA210917P00480000 | 2020-10-19 12:06PM EDT | 2021-09-17 | 59.30 | 60.65 | 61.95 | 0.00 | - | 6 | 157 | 46.75% |
| NVDA220121P00480000 | 2020-10-20 9:45AM EDT | 2022-01-21 | 73.60 | 74.50 | 74.85 | -1.55 | -2.06% | 1 | 224 | 45.83% |
| NVDA220617P00480000 | 2020-10-07 12:52PM EDT | 2022-06-17 | 91.66 | 85.45 | 89.00 | 0.00 | - | 2 | 58 | 45.63% |
| NVDA220916P00480000 | 2020-10-02 3:55PM EDT | 2022-09-16 | 110.00 | 92.05 | 95.50 | 0.00 | - | 1 | 272 | 45.02% |
| NVDA230120P00480000 | 2020-09-21 12:02AM EDT | 2023-01-20 | 135.60 | 100.50 | 104.00 | 0.00 | - | - | 3 | 44.42% |
© 2020 Verizon Media. All rights reserved.
