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
Strike:530.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00530000 | 2020-10-22 3:59PM EDT | 2020-10-23 | 6.75 | 6.00 | 6.95 | -6.75 | -50.00% | 888 | 242 | 39.38% |
| NVDA201030C00530000 | 2020-10-22 3:47PM EDT | 2020-10-30 | 13.44 | 13.60 | 14.25 | -5.55 | -29.23% | 369 | 1,093 | 37.85% |
| NVDA201106C00530000 | 2020-10-22 2:36PM EDT | 2020-11-06 | 21.77 | 20.65 | 22.10 | -5.12 | -19.04% | 97 | 63 | 46.01% |
| NVDA201113C00530000 | 2020-10-22 3:56PM EDT | 2020-11-13 | 24.80 | 24.75 | 25.70 | -8.23 | -24.92% | 129 | 141 | 44.93% |
| NVDA201120C00530000 | 2020-10-22 3:59PM EDT | 2020-11-20 | 33.59 | 33.15 | 33.95 | -6.28 | -15.75% | 431 | 870 | 52.31% |
| NVDA201127C00530000 | 2020-10-22 3:39PM EDT | 2020-11-27 | 36.70 | 35.35 | 36.65 | -5.84 | -13.73% | 4 | 5 | 50.64% |
| NVDA201218C00530000 | 2020-10-22 3:18PM EDT | 2020-12-18 | 43.00 | 42.95 | 44.00 | -6.25 | -12.69% | 25 | 97 | 49.83% |
| NVDA210115C00530000 | 2020-10-22 3:59PM EDT | 2021-01-15 | 50.55 | 50.10 | 51.00 | -5.11 | -9.18% | 20 | 70 | 47.68% |
| NVDA210319C00530000 | 2020-10-22 3:17PM EDT | 2021-03-19 | 65.90 | 65.30 | 66.30 | -6.10 | -8.47% | 5 | 214 | 47.55% |
| NVDA210618C00530000 | 2020-10-22 2:22PM EDT | 2021-06-18 | 84.00 | 81.55 | 82.65 | -8.30 | -8.99% | 5 | 60 | 47.08% |
| NVDA230120C00530000 | 2020-10-19 3:44PM EDT | 2023-01-20 | 150.50 | 143.55 | 148.50 | -7.50 | -4.75% | 1 | 178 | 46.90% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00530000 | 2020-10-22 3:59PM EDT | 2020-10-23 | 2.47 | 1.71 | 2.73 | -0.24 | -8.86% | 3,747 | 1,561 | 41.53% |
| NVDA201030P00530000 | 2020-10-22 3:57PM EDT | 2020-10-30 | 9.55 | 9.25 | 9.95 | +0.72 | +8.15% | 708 | 1,181 | 38.31% |
| NVDA201106P00530000 | 2020-10-22 3:44PM EDT | 2020-11-06 | 16.14 | 16.25 | 17.30 | +0.62 | +3.99% | 58 | 167 | 45.18% |
| NVDA201113P00530000 | 2020-10-22 2:36PM EDT | 2020-11-13 | 21.05 | 20.40 | 21.35 | +1.35 | +6.85% | 40 | 123 | 45.11% |
| NVDA201120P00530000 | 2020-10-22 3:00PM EDT | 2020-11-20 | 29.19 | 28.95 | 29.40 | +2.36 | +8.80% | 188 | 747 | 52.43% |
| NVDA201127P00530000 | 2020-10-21 10:24AM EDT | 2020-11-27 | 31.08 | 31.20 | 32.00 | +4.37 | +16.36% | 2 | 55 | 50.71% |
| NVDA201218P00530000 | 2020-10-22 1:35PM EDT | 2020-12-18 | 39.05 | 38.45 | 39.15 | +2.95 | +8.17% | 27 | 125 | 49.34% |
| NVDA210115P00530000 | 2020-10-22 3:13PM EDT | 2021-01-15 | 46.35 | 45.45 | 46.10 | +2.85 | +6.55% | 5 | 188 | 47.24% |
| NVDA210319P00530000 | 2020-10-22 3:35PM EDT | 2021-03-19 | 59.85 | 59.85 | 60.90 | +2.40 | +4.18% | 17 | 20 | 46.85% |
| NVDA210618P00530000 | 2020-10-22 11:06AM EDT | 2021-06-18 | 77.80 | 75.60 | 76.55 | +2.35 | +3.11% | 1 | 252 | 46.11% |
| NVDA230120P00530000 | 2020-10-05 3:45PM EDT | 2023-01-20 | 140.75 | 131.50 | 136.50 | 0.00 | - | - | 1 | 44.42% |
© 2020 Verizon Media. All rights reserved.
