NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
515.00-20.87 (-3.89%)
As of 10:22AM EDT. Market open.
Strike:565.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00565000 | 2020-10-28 10:05AM EDT | 2020-10-30 | 0.20 | 0.20 | 0.22 | -0.35 | -63.64% | 164 | 1,204 | 51.03% |
| NVDA201106C00565000 | 2020-10-28 9:40AM EDT | 2020-11-06 | 4.00 | 3.95 | 4.50 | -2.66 | -39.94% | 8 | 285 | 56.27% |
| NVDA201113C00565000 | 2020-10-28 9:50AM EDT | 2020-11-13 | 6.95 | 6.85 | 7.55 | -2.25 | -24.46% | 5 | 132 | 52.77% |
| NVDA201120C00565000 | 2020-10-28 9:54AM EDT | 2020-11-20 | 12.72 | 13.35 | 13.85 | -5.12 | -28.70% | 11 | 1,574 | 59.29% |
| NVDA201127C00565000 | 2020-10-28 9:31AM EDT | 2020-11-27 | 18.05 | 14.90 | 16.10 | -2.45 | -11.95% | 1 | 84 | 55.78% |
| NVDA201218C00565000 | 2020-10-28 9:58AM EDT | 2020-12-18 | 22.45 | 21.90 | 22.95 | -5.84 | -20.64% | 3 | 746 | 52.84% |
| NVDA210115C00565000 | 2020-10-28 9:49AM EDT | 2021-01-15 | 30.70 | 29.10 | 30.05 | -2.75 | -8.22% | 2 | 18 | 50.42% |
| NVDA210618C00565000 | 2020-10-26 2:51PM EDT | 2021-06-18 | 61.50 | 59.80 | 61.10 | 0.00 | - | 2 | 7 | 48.88% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00565000 | 2020-10-28 10:05AM EDT | 2020-10-30 | 47.95 | 46.55 | 47.35 | +13.75 | +40.20% | 6 | 181 | 0.00% |
| NVDA201106P00565000 | 2020-10-28 9:58AM EDT | 2020-11-06 | 50.50 | 50.55 | 51.25 | +15.44 | +44.04% | 3 | 59 | 39.55% |
| NVDA201113P00565000 | 2020-10-26 3:05PM EDT | 2020-11-13 | 48.20 | 53.55 | 55.00 | 0.00 | - | 11 | 10 | 45.83% |
| NVDA201120P00565000 | 2020-10-28 10:04AM EDT | 2020-11-20 | 60.35 | 59.90 | 61.20 | +11.60 | +23.79% | 7 | 1,235 | 52.46% |
| NVDA201127P00565000 | 2020-10-26 1:36PM EDT | 2020-11-27 | 58.62 | 60.85 | 63.90 | 0.00 | - | 5 | 13 | 52.75% |
| NVDA201218P00565000 | 2020-10-28 10:04AM EDT | 2020-12-18 | 69.39 | 68.80 | 71.05 | +13.24 | +23.58% | 1 | 155 | 50.95% |
| NVDA210115P00565000 | 2020-10-23 12:01PM EDT | 2021-01-15 | 64.37 | 75.45 | 76.90 | 0.00 | - | 1 | 3 | 47.53% |
| NVDA210618P00565000 | 2020-10-20 1:35PM EDT | 2021-06-18 | 91.20 | 105.45 | 106.80 | 0.00 | - | 1 | 16 | 46.29% |
© 2020 Verizon Media. All rights reserved.
