NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
505.08-30.79 (-5.75%)
At close: 4:00PM EDT
Strike:560.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00560000 | 2020-10-28 3:56PM EDT | 2020-10-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 25.00% |
| NVDA201106C00560000 | 2020-10-28 3:57PM EDT | 2020-11-06 | 2.75 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 12.50% |
| NVDA201113C00560000 | 2020-10-28 3:58PM EDT | 2020-11-13 | 5.60 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| NVDA201120C00560000 | 2020-10-28 3:57PM EDT | 2020-11-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| NVDA201127C00560000 | 2020-10-28 3:48PM EDT | 2020-11-27 | 14.26 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NVDA201204C00560000 | 2020-10-28 11:26AM EDT | 2020-12-04 | 17.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NVDA201218C00560000 | 2020-10-28 3:56PM EDT | 2020-12-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| NVDA210115C00560000 | 2020-10-28 3:56PM EDT | 2021-01-15 | 26.95 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| NVDA210319C00560000 | 2020-10-28 3:06PM EDT | 2021-03-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NVDA210618C00560000 | 2020-10-28 1:22PM EDT | 2021-06-18 | 58.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA210917C00560000 | 2020-10-28 1:40PM EDT | 2021-09-17 | 71.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NVDA220121C00560000 | 2020-10-28 2:45PM EDT | 2022-01-21 | 86.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA220617C00560000 | 2020-10-28 2:32PM EDT | 2022-06-17 | 103.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA220916C00560000 | 2020-10-28 3:21PM EDT | 2022-09-16 | 109.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA230120C00560000 | 2020-10-28 10:07AM EDT | 2023-01-20 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00560000 | 2020-10-28 3:58PM EDT | 2020-10-30 | 53.95 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| NVDA201106P00560000 | 2020-10-28 3:45PM EDT | 2020-11-06 | 52.74 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA201113P00560000 | 2020-10-28 1:30PM EDT | 2020-11-13 | 55.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA201120P00560000 | 2020-10-28 3:54PM EDT | 2020-11-20 | 64.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA201127P00560000 | 2020-10-28 1:29PM EDT | 2020-11-27 | 63.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA201218P00560000 | 2020-10-28 3:34PM EDT | 2020-12-18 | 69.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA210115P00560000 | 2020-10-28 3:48PM EDT | 2021-01-15 | 78.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA210319P00560000 | 2020-10-26 3:49PM EDT | 2021-03-19 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618P00560000 | 2020-10-28 12:59PM EDT | 2021-06-18 | 106.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210917P00560000 | 2020-10-27 1:20PM EDT | 2021-09-17 | 118.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220121P00560000 | 2020-10-28 1:14PM EDT | 2022-01-21 | 131.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220617P00560000 | 2020-10-15 2:39PM EDT | 2022-06-17 | 128.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00560000 | 2020-10-23 3:32PM EDT | 2022-09-16 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00560000 | 2020-10-28 3:34PM EDT | 2023-01-20 | 161.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
