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:515.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00515000 | 2020-10-22 3:35PM EDT | 2020-10-23 | 19.20 | 18.55 | 20.60 | -7.60 | -28.36% | 130 | 517 | 63.48% |
| NVDA201030C00515000 | 2020-10-22 3:55PM EDT | 2020-10-30 | 23.23 | 23.30 | 24.20 | -9.47 | -28.96% | 39 | 759 | 38.95% |
| NVDA201106C00515000 | 2020-10-19 9:36AM EDT | 2020-11-06 | 46.85 | 29.15 | 30.80 | 0.00 | - | 1 | 26 | 46.12% |
| NVDA201113C00515000 | 2020-10-19 11:12AM EDT | 2020-11-13 | 48.81 | 33.15 | 34.45 | 0.00 | - | 9 | 11 | 45.67% |
| NVDA201120C00515000 | 2020-10-22 1:53PM EDT | 2020-11-20 | 43.50 | 41.20 | 42.60 | -3.85 | -8.13% | 6 | 326 | 52.96% |
| NVDA201127C00515000 | 2020-10-19 1:45PM EDT | 2020-11-27 | 52.22 | 43.30 | 44.85 | 0.00 | - | 2 | 6 | 50.95% |
| NVDA201218C00515000 | 2020-10-22 12:38PM EDT | 2020-12-18 | 49.00 | 50.55 | 51.60 | -6.70 | -12.03% | 1 | 41 | 49.83% |
| NVDA210618C00515000 | 2020-10-19 12:02AM EDT | 2021-06-18 | 108.10 | 88.50 | 89.65 | 0.00 | - | - | 156 | 47.25% |
| NVDA230120C00515000 | 2020-10-14 3:50PM EDT | 2023-01-20 | 177.10 | 149.60 | 154.50 | 0.00 | - | 2 | 279 | 47.02% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00515000 | 2020-10-22 3:58PM EDT | 2020-10-23 | 0.31 | 0.16 | 0.30 | -0.43 | -58.11% | 796 | 1,178 | 44.82% |
| NVDA201030P00515000 | 2020-10-22 3:56PM EDT | 2020-10-30 | 4.36 | 4.20 | 4.65 | +0.19 | +4.56% | 167 | 550 | 38.53% |
| NVDA201106P00515000 | 2020-10-22 3:43PM EDT | 2020-11-06 | 10.10 | 10.15 | 10.75 | +0.83 | +8.95% | 27 | 212 | 44.56% |
| NVDA201113P00515000 | 2020-10-22 3:32PM EDT | 2020-11-13 | 14.21 | 14.05 | 14.85 | +1.55 | +12.24% | 64 | 145 | 45.35% |
| NVDA201120P00515000 | 2020-10-22 3:23PM EDT | 2020-11-20 | 22.12 | 21.85 | 22.50 | +0.55 | +2.55% | 33 | 862 | 52.47% |
| NVDA201127P00515000 | 2020-10-22 12:24PM EDT | 2020-11-27 | 25.52 | 24.10 | 25.00 | +3.04 | +13.52% | 1 | 19 | 50.83% |
| NVDA201218P00515000 | 2020-10-22 2:02PM EDT | 2020-12-18 | 30.83 | 31.40 | 31.95 | +0.87 | +2.90% | 19 | 125 | 49.58% |
| NVDA210618P00515000 | 2020-10-22 2:49PM EDT | 2021-06-18 | 68.40 | 67.70 | 68.55 | +0.75 | +1.11% | 2 | 80 | 46.26% |
| NVDA230120P00515000 | 2020-10-05 3:56PM EDT | 2023-01-20 | 131.45 | 122.50 | 127.50 | 0.00 | - | - | 1 | 44.50% |
© 2020 Verizon Media. All rights reserved.
