NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.39+5.48 (+1.01%)
As of 11:45AM EDT. Market open.
Strike:520.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00520000 | 2020-10-20 11:19AM EDT | 2020-10-23 | 24.88 | 25.45 | 25.95 | +1.57 | +6.74% | 33 | 743 | 31.20% |
| NVDA201030C00520000 | 2020-10-20 11:05AM EDT | 2020-10-30 | 27.95 | 29.95 | 30.65 | +0.95 | +3.52% | 19 | 221 | 39.50% |
| NVDA201106C00520000 | 2020-10-19 3:39PM EDT | 2020-11-06 | 34.50 | 35.55 | 36.65 | 0.00 | - | 4 | 31 | 45.85% |
| NVDA201113C00520000 | 2020-10-19 3:24PM EDT | 2020-11-13 | 36.00 | 38.85 | 40.00 | 0.00 | - | 6 | 15 | 45.53% |
| NVDA201120C00520000 | 2020-10-20 10:47AM EDT | 2020-11-20 | 45.25 | 46.80 | 47.85 | +0.24 | +0.53% | 39 | 9,148 | 52.65% |
| NVDA201127C00520000 | 2020-10-16 11:59AM EDT | 2020-11-27 | 50.00 | 48.30 | 49.95 | -7.38 | -12.86% | 1 | 17 | 50.41% |
| NVDA201218C00520000 | 2020-10-20 10:08AM EDT | 2020-12-18 | 59.00 | 55.65 | 56.75 | +4.40 | +8.06% | 1 | 1,409 | 49.84% |
| NVDA210115C00520000 | 2020-10-20 11:02AM EDT | 2021-01-15 | 61.50 | 62.95 | 64.00 | 0.00 | - | 10 | 1,953 | 48.31% |
| NVDA210319C00520000 | 2020-10-20 9:59AM EDT | 2021-03-19 | 80.00 | 77.20 | 78.70 | +3.70 | +4.85% | 2 | 661 | 47.90% |
| NVDA210618C00520000 | 2020-10-20 9:45AM EDT | 2021-06-18 | 95.04 | 93.90 | 95.40 | -2.06 | -2.12% | 13 | 531 | 47.73% |
| NVDA210917C00520000 | 2020-10-19 2:59PM EDT | 2021-09-17 | 106.00 | 106.25 | 108.40 | 0.00 | - | 1 | 139 | 47.28% |
| NVDA220121C00520000 | 2020-10-20 9:53AM EDT | 2022-01-21 | 122.00 | 120.95 | 123.80 | -2.00 | -1.61% | 1 | 297 | 46.96% |
| NVDA220617C00520000 | 2020-10-16 11:29AM EDT | 2022-06-17 | 144.00 | 135.50 | 139.50 | 0.00 | - | 1 | 98 | 46.86% |
| NVDA220916C00520000 | 2020-10-19 1:54PM EDT | 2022-09-16 | 148.50 | 144.00 | 148.00 | 0.00 | - | 1 | 192 | 46.74% |
| NVDA230120C00520000 | 2020-10-15 3:45PM EDT | 2023-01-20 | 166.50 | 155.00 | 158.50 | 0.00 | - | 3 | 45 | 46.50% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00520000 | 2020-10-20 11:25AM EDT | 2020-10-23 | 1.55 | 1.52 | 1.70 | -1.57 | -50.32% | 1,014 | 1,120 | 42.35% |
| NVDA201030P00520000 | 2020-10-20 11:02AM EDT | 2020-10-30 | 6.95 | 5.80 | 6.00 | -1.30 | -15.76% | 67 | 915 | 42.03% |
| NVDA201106P00520000 | 2020-10-20 11:05AM EDT | 2020-11-06 | 13.28 | 11.80 | 12.35 | -1.52 | -10.27% | 7 | 197 | 48.42% |
| NVDA201113P00520000 | 2020-10-20 10:18AM EDT | 2020-11-13 | 14.73 | 15.00 | 15.80 | -2.82 | -16.07% | 5 | 33 | 47.85% |
| NVDA201120P00520000 | 2020-10-20 11:17AM EDT | 2020-11-20 | 23.39 | 22.70 | 23.30 | -2.56 | -9.87% | 26 | 6,313 | 54.43% |
| NVDA201127P00520000 | 2020-10-20 10:55AM EDT | 2020-11-27 | 25.45 | 24.60 | 25.80 | -2.43 | -8.72% | 6 | 38 | 52.62% |
| NVDA201218P00520000 | 2020-10-20 9:43AM EDT | 2020-12-18 | 32.00 | 31.45 | 32.40 | -2.00 | -5.88% | 24 | 1,008 | 50.52% |
| NVDA210115P00520000 | 2020-10-20 10:53AM EDT | 2021-01-15 | 39.15 | 38.25 | 38.90 | -1.85 | -4.51% | 5 | 727 | 48.61% |
| NVDA210319P00520000 | 2020-10-16 11:14AM EDT | 2021-03-19 | 50.10 | 52.60 | 53.35 | 0.00 | - | 28 | 293 | 47.95% |
| NVDA210618P00520000 | 2020-10-19 2:20PM EDT | 2021-06-18 | 67.10 | 68.05 | 68.70 | 0.00 | - | 3 | 653 | 46.98% |
| NVDA210917P00520000 | 2020-10-16 3:42PM EDT | 2021-09-17 | 77.97 | 79.75 | 81.40 | 0.00 | - | 40 | 31 | 46.49% |
| NVDA220121P00520000 | 2020-10-20 9:45AM EDT | 2022-01-21 | 94.00 | 93.55 | 95.80 | -2.00 | -2.08% | 2 | 540 | 45.85% |
| NVDA220617P00520000 | 2020-10-12 11:43AM EDT | 2022-06-17 | 105.41 | 107.00 | 109.50 | 0.00 | - | 10 | 15 | 45.13% |
| NVDA220916P00520000 | 2020-10-15 12:08PM EDT | 2022-09-16 | 112.90 | 114.00 | 118.00 | 0.00 | - | 1 | 15 | 45.12% |
| NVDA230120P00520000 | 2020-10-19 10:36AM EDT | 2023-01-20 | 122.50 | 122.50 | 127.00 | 0.00 | - | 1 | 1 | 44.51% |
© 2020 Verizon Media. All rights reserved.
