NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.77+3.86 (+0.71%)
As of 11:29AM EDT. Market open.
Strike:500.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00500000 | 2020-10-20 9:30AM EDT | 2020-10-23 | 45.77 | 42.35 | 43.50 | +5.23 | +12.90% | 18 | 652 | 0.00% |
| NVDA201030C00500000 | 2020-10-20 10:36AM EDT | 2020-10-30 | 45.00 | 45.20 | 45.60 | +2.10 | +4.90% | 12 | 571 | 39.03% |
| NVDA201106C00500000 | 2020-10-19 3:08PM EDT | 2020-11-06 | 52.40 | 49.45 | 50.00 | +4.90 | +10.32% | 1 | 48 | 46.21% |
| NVDA201113C00500000 | 2020-10-19 10:42AM EDT | 2020-11-13 | 57.40 | 51.45 | 53.85 | 0.00 | - | 2 | 65 | 48.49% |
| NVDA201120C00500000 | 2020-10-20 10:04AM EDT | 2020-11-20 | 61.40 | 58.05 | 59.00 | +3.59 | +6.21% | 9 | 8,863 | 51.97% |
| NVDA201127C00500000 | 2020-10-16 3:53PM EDT | 2020-11-27 | 59.50 | 59.85 | 62.25 | 0.00 | - | 1 | 11 | 51.34% |
| NVDA201218C00500000 | 2020-10-20 11:03AM EDT | 2020-12-18 | 65.96 | 66.55 | 67.90 | +0.86 | +1.32% | 13 | 3,388 | 50.43% |
| NVDA210115C00500000 | 2020-10-19 3:26PM EDT | 2021-01-15 | 72.00 | 73.35 | 74.95 | 0.00 | - | 53 | 3,808 | 49.10% |
| NVDA210319C00500000 | 2020-10-20 11:01AM EDT | 2021-03-19 | 87.44 | 87.40 | 89.05 | +1.10 | +1.27% | 5 | 968 | 48.63% |
| NVDA210618C00500000 | 2020-10-19 10:27AM EDT | 2021-06-18 | 111.33 | 102.60 | 104.60 | 0.00 | - | 4 | 994 | 48.00% |
| NVDA210917C00500000 | 2020-10-19 10:34AM EDT | 2021-09-17 | 121.80 | 114.60 | 117.35 | 0.00 | - | 5 | 177 | 47.61% |
| NVDA220121C00500000 | 2020-10-19 2:52PM EDT | 2022-01-21 | 130.55 | 129.45 | 132.00 | 0.00 | - | 9 | 937 | 47.12% |
| NVDA220617C00500000 | 2020-10-16 10:13AM EDT | 2022-06-17 | 159.55 | 142.50 | 147.00 | 0.00 | - | 1 | 131 | 46.90% |
| NVDA220916C00500000 | 2020-10-19 10:14AM EDT | 2022-09-16 | 153.69 | 151.00 | 155.50 | -7.26 | -4.51% | 1 | 881 | 46.86% |
| NVDA230120C00500000 | 2020-10-19 2:33PM EDT | 2023-01-20 | 163.00 | 162.00 | 166.00 | 0.00 | - | 3 | 160 | 46.71% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00500000 | 2020-10-20 11:11AM EDT | 2020-10-23 | 0.43 | 0.41 | 0.43 | -0.32 | -42.67% | 288 | 858 | 46.34% |
| NVDA201030P00500000 | 2020-10-20 11:06AM EDT | 2020-10-30 | 2.75 | 2.47 | 2.57 | -0.70 | -20.29% | 72 | 2,366 | 43.13% |
| NVDA201106P00500000 | 2020-10-20 11:07AM EDT | 2020-11-06 | 7.15 | 6.65 | 7.10 | -0.90 | -11.18% | 5 | 259 | 48.80% |
| NVDA201113P00500000 | 2020-10-20 10:42AM EDT | 2020-11-13 | 9.65 | 9.40 | 10.25 | -1.40 | -12.67% | 33 | 420 | 48.88% |
| NVDA201120P00500000 | 2020-10-20 11:09AM EDT | 2020-11-20 | 16.45 | 16.00 | 16.40 | -1.33 | -7.48% | 95 | 6,913 | 54.68% |
| NVDA201127P00500000 | 2020-10-20 10:47AM EDT | 2020-11-27 | 18.04 | 17.75 | 18.65 | -1.58 | -8.05% | 20 | 103 | 52.88% |
| NVDA201218P00500000 | 2020-10-19 3:57PM EDT | 2020-12-18 | 23.18 | 24.05 | 24.65 | -2.85 | -10.95% | 2 | 1,978 | 50.72% |
| NVDA210115P00500000 | 2020-10-20 10:54AM EDT | 2021-01-15 | 30.80 | 30.50 | 31.00 | -1.40 | -4.35% | 7 | 2,461 | 48.92% |
| NVDA210319P00500000 | 2020-10-19 3:37PM EDT | 2021-03-19 | 45.08 | 44.35 | 44.85 | -0.72 | -1.57% | 2 | 676 | 48.31% |
| NVDA210618P00500000 | 2020-10-20 10:15AM EDT | 2021-06-18 | 57.45 | 58.70 | 59.65 | -4.05 | -6.59% | 17 | 835 | 47.30% |
| NVDA210917P00500000 | 2020-10-19 3:56PM EDT | 2021-09-17 | 71.70 | 70.30 | 71.80 | 0.00 | - | 109 | 586 | 46.70% |
| NVDA220121P00500000 | 2020-10-20 10:43AM EDT | 2022-01-21 | 84.00 | 84.40 | 85.40 | -1.25 | -1.47% | 2 | 665 | 45.88% |
| NVDA220617P00500000 | 2020-10-15 2:57PM EDT | 2022-06-17 | 93.54 | 96.05 | 99.00 | 0.00 | - | 108 | 135 | 45.26% |
| NVDA220916P00500000 | 2020-10-13 10:14AM EDT | 2022-09-16 | 98.72 | 102.50 | 106.15 | 0.00 | - | 1 | 59 | 44.84% |
| NVDA230120P00500000 | 2020-10-16 12:25PM EDT | 2023-01-20 | 108.57 | 110.50 | 115.50 | 0.00 | - | 1 | 16 | 44.44% |
© 2020 Verizon Media. All rights reserved.
