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:535.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00535000 | 2020-10-22 3:59PM EDT | 2020-10-23 | 3.81 | 3.30 | 4.10 | -6.49 | -63.01% | 2,413 | 381 | 39.17% |
| NVDA201030C00535000 | 2020-10-22 3:59PM EDT | 2020-10-30 | 11.50 | 11.10 | 11.50 | -5.83 | -33.64% | 639 | 159 | 37.29% |
| NVDA201106C00535000 | 2020-10-22 3:53PM EDT | 2020-11-06 | 18.30 | 17.80 | 19.05 | -5.67 | -23.65% | 49 | 38 | 44.71% |
| NVDA201113C00535000 | 2020-10-22 2:26PM EDT | 2020-11-13 | 22.50 | 22.25 | 23.20 | -5.02 | -18.24% | 28 | 31 | 44.85% |
| NVDA201120C00535000 | 2020-10-22 3:23PM EDT | 2020-11-20 | 30.95 | 30.70 | 31.80 | -6.15 | -16.58% | 45 | 341 | 52.48% |
| NVDA201127C00535000 | 2020-10-19 3:20PM EDT | 2020-11-27 | 33.55 | 32.95 | 34.20 | -5.45 | -13.97% | 3 | 2 | 50.58% |
| NVDA201218C00535000 | 2020-10-22 3:58PM EDT | 2020-12-18 | 40.50 | 40.40 | 41.55 | -5.70 | -12.34% | 69 | 116 | 49.70% |
| NVDA210618C00535000 | 2020-10-22 3:53PM EDT | 2021-06-18 | 79.75 | 79.35 | 80.45 | -4.74 | -5.61% | 16 | 4 | 47.04% |
| NVDA230120C00535000 | 2020-10-22 3:17PM EDT | 2023-01-20 | 142.50 | 141.55 | 146.50 | -29.50 | -17.15% | 3 | 6 | 46.84% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00535000 | 2020-10-22 3:57PM EDT | 2020-10-23 | 4.55 | 4.25 | 5.20 | +0.45 | +10.98% | 3,066 | 1,517 | 44.02% |
| NVDA201030P00535000 | 2020-10-22 3:59PM EDT | 2020-10-30 | 12.10 | 11.35 | 12.50 | +1.30 | +12.04% | 457 | 539 | 38.70% |
| NVDA201106P00535000 | 2020-10-22 3:36PM EDT | 2020-11-06 | 18.50 | 18.65 | 19.90 | +0.56 | +3.12% | 27 | 199 | 45.39% |
| NVDA201113P00535000 | 2020-10-22 1:50PM EDT | 2020-11-13 | 23.00 | 22.85 | 23.85 | +1.20 | +5.50% | 11 | 81 | 45.03% |
| NVDA201120P00535000 | 2020-10-22 3:23PM EDT | 2020-11-20 | 31.08 | 31.45 | 32.10 | +1.21 | +4.05% | 204 | 344 | 52.43% |
| NVDA201127P00535000 | 2020-10-22 3:39PM EDT | 2020-11-27 | 33.50 | 33.60 | 34.55 | +2.68 | +8.70% | 6 | 10 | 50.50% |
| NVDA201218P00535000 | 2020-10-22 3:52PM EDT | 2020-12-18 | 41.21 | 40.70 | 41.75 | +2.86 | +7.46% | 26 | 169 | 49.28% |
| NVDA210618P00535000 | 2020-10-22 2:59PM EDT | 2021-06-18 | 79.15 | 78.35 | 79.30 | +1.80 | +2.33% | 2 | 8 | 46.05% |
| NVDA230120P00535000 | 2020-10-05 3:56PM EDT | 2023-01-20 | 143.45 | 134.50 | 139.00 | 0.00 | - | 3 | 4 | 44.20% |
© 2020 Verizon Media. All rights reserved.
