NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.24+5.34 (+0.99%)
As of 11:46AM EDT. Market open.
Strike:490.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00490000 | 2020-10-20 10:13AM EDT | 2020-10-23 | 58.55 | 53.30 | 54.05 | -7.72 | -11.65% | 1 | 65 | 0.00% |
| NVDA201030C00490000 | 2020-10-19 3:18PM EDT | 2020-10-30 | 52.15 | 54.80 | 56.00 | 0.00 | - | 12 | 73 | 37.96% |
| NVDA201106C00490000 | 2020-10-20 10:43AM EDT | 2020-11-06 | 58.10 | 58.35 | 58.95 | -18.70 | -24.35% | 2 | 31 | 44.76% |
| NVDA201113C00490000 | 2020-10-16 12:49PM EDT | 2020-11-13 | 71.68 | 58.55 | 62.15 | 0.00 | - | 4 | 7 | 47.40% |
| NVDA201120C00490000 | 2020-10-20 10:24AM EDT | 2020-11-20 | 68.93 | 66.60 | 67.25 | +4.41 | +6.84% | 3 | 693 | 52.43% |
| NVDA201127C00490000 | 2020-10-19 3:06PM EDT | 2020-11-27 | 66.25 | 67.60 | 69.60 | 0.00 | - | 3 | 6 | 50.60% |
| NVDA201218C00490000 | 2020-10-20 10:02AM EDT | 2020-12-18 | 76.00 | 74.15 | 75.50 | +3.62 | +5.00% | 2 | 816 | 50.60% |
| NVDA210115C00490000 | 2020-10-19 3:27PM EDT | 2021-01-15 | 77.23 | 80.65 | 82.00 | 0.00 | - | 13 | 566 | 49.03% |
| NVDA210319C00490000 | 2020-10-15 11:35AM EDT | 2021-03-19 | 93.40 | 93.65 | 95.55 | -14.64 | -13.55% | 2 | 259 | 48.55% |
| NVDA210618C00490000 | 2020-10-19 9:46AM EDT | 2021-06-18 | 119.56 | 108.55 | 110.50 | 0.00 | - | 1 | 316 | 47.83% |
| NVDA210917C00490000 | 2020-10-12 10:09AM EDT | 2021-09-17 | 141.50 | 120.90 | 122.95 | 0.00 | - | 2 | 48 | 47.44% |
| NVDA220121C00490000 | 2020-10-19 3:41PM EDT | 2022-01-21 | 133.76 | 135.30 | 138.10 | 0.00 | - | 1 | 146 | 47.32% |
| NVDA220617C00490000 | 2020-10-15 9:30AM EDT | 2022-06-17 | 162.45 | 149.00 | 153.00 | 0.00 | - | 1 | 88 | 47.13% |
| NVDA220916C00490000 | 2020-10-12 12:04PM EDT | 2022-09-16 | 179.70 | 157.05 | 161.00 | 0.00 | - | 1 | 164 | 46.93% |
| NVDA230120C00490000 | 2020-10-12 3:04PM EDT | 2023-01-20 | 196.45 | 168.00 | 171.50 | 0.00 | - | 1 | 58 | 46.83% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00490000 | 2020-10-20 11:14AM EDT | 2020-10-23 | 0.22 | 0.14 | 0.25 | -0.14 | -38.89% | 67 | 482 | 51.56% |
| NVDA201030P00490000 | 2020-10-20 11:01AM EDT | 2020-10-30 | 1.60 | 1.39 | 1.48 | -0.75 | -31.91% | 6 | 449 | 44.21% |
| NVDA201106P00490000 | 2020-10-20 11:01AM EDT | 2020-11-06 | 5.00 | 4.50 | 4.75 | -1.52 | -23.31% | 7 | 212 | 48.66% |
| NVDA201113P00490000 | 2020-10-19 3:58PM EDT | 2020-11-13 | 7.92 | 6.80 | 7.50 | -0.57 | -6.71% | 1 | 171 | 48.99% |
| NVDA201120P00490000 | 2020-10-20 11:09AM EDT | 2020-11-20 | 13.40 | 12.55 | 13.00 | -1.32 | -8.97% | 38 | 861 | 54.70% |
| NVDA201127P00490000 | 2020-10-20 10:06AM EDT | 2020-11-27 | 14.02 | 13.00 | 16.00 | -1.74 | -11.04% | 13 | 38 | 52.70% |
| NVDA201218P00490000 | 2020-10-19 3:52PM EDT | 2020-12-18 | 22.53 | 19.90 | 20.60 | 0.00 | - | 79 | 1,221 | 50.60% |
| NVDA210115P00490000 | 2020-10-20 10:53AM EDT | 2021-01-15 | 26.90 | 26.30 | 26.75 | -1.50 | -5.28% | 5 | 993 | 49.04% |
| NVDA210319P00490000 | 2020-10-19 3:49PM EDT | 2021-03-19 | 41.55 | 39.50 | 40.05 | 0.00 | - | 3 | 311 | 48.36% |
| NVDA210618P00490000 | 2020-10-19 2:20PM EDT | 2021-06-18 | 53.05 | 53.70 | 54.45 | 0.00 | - | 1 | 234 | 47.34% |
| NVDA210917P00490000 | 2020-10-16 3:42PM EDT | 2021-09-17 | 63.27 | 64.70 | 66.20 | 0.00 | - | 40 | 131 | 46.66% |
| NVDA220121P00490000 | 2020-10-20 9:45AM EDT | 2022-01-21 | 78.45 | 79.00 | 79.80 | -1.70 | -2.12% | 1 | 208 | 45.96% |
| NVDA220617P00490000 | 2020-10-12 11:43AM EDT | 2022-06-17 | 89.82 | 90.75 | 94.00 | 0.00 | - | 7 | 8 | 45.66% |
| NVDA220916P00490000 | 2020-10-19 9:45AM EDT | 2022-09-16 | 93.49 | 97.50 | 101.00 | 0.00 | - | 1 | 15 | 45.19% |
| NVDA230120P00490000 | 2020-09-25 1:56PM EDT | 2023-01-20 | 130.00 | 105.00 | 110.00 | 0.00 | - | 1 | 15 | 44.69% |
© 2020 Verizon Media. All rights reserved.
