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:505.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00505000 | 2020-10-22 2:39PM EDT | 2020-10-23 | 29.95 | 28.40 | 30.00 | -8.95 | -23.01% | 18 | 226 | 71.73% |
| NVDA201030C00505000 | 2020-10-22 3:28PM EDT | 2020-10-30 | 32.43 | 31.15 | 32.75 | -8.12 | -20.02% | 18 | 70 | 42.65% |
| NVDA201106C00505000 | 2020-10-22 3:40PM EDT | 2020-11-06 | 37.60 | 35.40 | 37.40 | -10.18 | -21.31% | 12 | 32 | 45.69% |
| NVDA201113C00505000 | 2020-10-20 2:43PM EDT | 2020-11-13 | 55.95 | 39.55 | 41.55 | 0.00 | - | 17 | 20 | 47.21% |
| NVDA201120C00505000 | 2020-10-22 3:58PM EDT | 2020-11-20 | 47.55 | 47.15 | 48.35 | -8.32 | -14.89% | 7 | 494 | 52.79% |
| NVDA201127C00505000 | 2020-10-19 2:51PM EDT | 2020-11-27 | 58.34 | 49.20 | 50.50 | 0.00 | - | 2 | 4 | 50.84% |
| NVDA201218C00505000 | 2020-10-21 1:11PM EDT | 2020-12-18 | 55.22 | 56.40 | 57.35 | -8.20 | -12.93% | 1 | 28 | 50.08% |
| NVDA210319C00505000 | 2020-10-21 1:56PM EDT | 2021-03-19 | 86.00 | 77.75 | 78.80 | 0.00 | - | 1 | 584 | 47.90% |
| NVDA230120C00505000 | 2020-10-09 10:27AM EDT | 2023-01-20 | 173.00 | 154.00 | 158.50 | 0.00 | - | 6 | 9 | 47.07% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00505000 | 2020-10-22 3:57PM EDT | 2020-10-23 | 0.07 | 0.00 | 0.11 | -0.18 | -72.00% | 239 | 654 | 53.13% |
| NVDA201030P00505000 | 2020-10-22 3:48PM EDT | 2020-10-30 | 2.45 | 2.26 | 2.58 | +0.15 | +6.52% | 123 | 258 | 38.95% |
| NVDA201106P00505000 | 2020-10-22 2:45PM EDT | 2020-11-06 | 7.42 | 7.30 | 7.75 | +0.72 | +10.75% | 21 | 223 | 45.09% |
| NVDA201113P00505000 | 2020-10-22 1:49PM EDT | 2020-11-13 | 10.72 | 10.65 | 11.30 | +0.01 | +0.09% | 43 | 407 | 45.41% |
| NVDA201120P00505000 | 2020-10-22 3:38PM EDT | 2020-11-20 | 17.85 | 18.00 | 18.55 | +0.15 | +0.85% | 46 | 506 | 52.73% |
| NVDA201127P00505000 | 2020-10-22 1:53PM EDT | 2020-11-27 | 20.00 | 20.00 | 20.90 | +1.00 | +5.26% | 4 | 22 | 50.92% |
| NVDA201218P00505000 | 2020-10-22 3:05PM EDT | 2020-12-18 | 27.47 | 27.00 | 27.65 | +1.56 | +6.02% | 22 | 109 | 49.75% |
| NVDA210319P00505000 | 2020-10-22 2:49PM EDT | 2021-03-19 | 48.25 | 47.60 | 48.35 | +0.80 | +1.69% | 2 | 195 | 47.13% |
| NVDA210618P00505000 | 2020-10-22 2:50PM EDT | 2021-06-18 | 63.40 | 62.60 | 63.45 | +0.60 | +0.96% | 3 | 47 | 46.35% |
| NVDA230120P00505000 | 2020-10-06 3:55PM EDT | 2023-01-20 | 125.05 | 116.50 | 121.50 | 0.00 | - | - | 3 | 44.52% |
© 2020 Verizon Media. All rights reserved.
