NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
516.22-19.65 (-3.67%)
As of 11:01AM EDT. Market open.
Strike:570.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00570000 | 2020-10-28 10:44AM EDT | 2020-10-30 | 0.17 | 0.15 | 0.18 | -0.22 | -56.41% | 171 | 1,532 | 52.05% |
| NVDA201106C00570000 | 2020-10-28 10:35AM EDT | 2020-11-06 | 3.45 | 3.25 | 3.60 | -2.10 | -37.84% | 100 | 341 | 54.81% |
| NVDA201113C00570000 | 2020-10-28 10:07AM EDT | 2020-11-13 | 6.28 | 6.00 | 6.60 | -2.83 | -31.06% | 40 | 153 | 52.00% |
| NVDA201120C00570000 | 2020-10-28 10:29AM EDT | 2020-11-20 | 11.84 | 11.95 | 12.45 | -4.46 | -27.36% | 41 | 9,245 | 58.04% |
| NVDA201127C00570000 | 2020-10-28 10:09AM EDT | 2020-11-27 | 14.20 | 13.60 | 14.60 | -3.30 | -18.86% | 46 | 144 | 54.79% |
| NVDA201204C00570000 | 2020-10-27 3:33PM EDT | 2020-12-04 | 21.43 | 16.20 | 17.20 | 0.00 | - | 4 | 6 | 53.94% |
| NVDA201218C00570000 | 2020-10-28 10:39AM EDT | 2020-12-18 | 20.90 | 20.95 | 21.65 | -5.23 | -20.02% | 4 | 419 | 52.63% |
| NVDA210115C00570000 | 2020-10-28 10:05AM EDT | 2021-01-15 | 27.75 | 27.95 | 28.55 | -5.50 | -16.54% | 6 | 534 | 50.10% |
| NVDA210319C00570000 | 2020-10-27 3:47PM EDT | 2021-03-19 | 49.45 | 42.15 | 43.10 | 0.00 | - | 17 | 138 | 49.31% |
| NVDA210618C00570000 | 2020-10-27 2:48PM EDT | 2021-06-18 | 64.70 | 58.05 | 59.30 | 0.00 | - | 7 | 15 | 48.43% |
| NVDA230120C00570000 | 2020-10-27 1:00PM EDT | 2023-01-20 | 130.50 | 118.50 | 123.00 | 0.00 | - | 1 | 45 | 46.78% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00570000 | 2020-10-28 10:33AM EDT | 2020-10-30 | 53.85 | 53.40 | 55.70 | +20.35 | +60.75% | 32 | 185 | 68.12% |
| NVDA201106P00570000 | 2020-10-28 9:41AM EDT | 2020-11-06 | 50.90 | 57.60 | 58.35 | +12.28 | +31.80% | 2 | 87 | 58.57% |
| NVDA201113P00570000 | 2020-10-27 9:51AM EDT | 2020-11-13 | 46.00 | 60.15 | 60.95 | 0.00 | - | 7 | 86 | 53.48% |
| NVDA201120P00570000 | 2020-10-28 10:44AM EDT | 2020-11-20 | 66.28 | 65.45 | 67.65 | +6.88 | +11.58% | 12 | 8,594 | 59.33% |
| NVDA201127P00570000 | 2020-10-26 1:13PM EDT | 2020-11-27 | 62.09 | 67.30 | 69.70 | 0.00 | - | 2 | 11 | 55.99% |
| NVDA201218P00570000 | 2020-10-27 3:40PM EDT | 2020-12-18 | 59.56 | 74.55 | 75.85 | 0.00 | - | 14 | 90 | 52.81% |
| NVDA210115P00570000 | 2020-10-23 12:01PM EDT | 2021-01-15 | 76.02 | 81.15 | 82.90 | +8.52 | +12.62% | 36 | 150 | 50.11% |
| NVDA210319P00570000 | 2020-10-28 9:40AM EDT | 2021-03-19 | 90.00 | 95.00 | 96.35 | +8.00 | +9.76% | 1 | 27 | 48.91% |
| NVDA210618P00570000 | 2020-10-27 2:36PM EDT | 2021-06-18 | 99.85 | 110.45 | 112.20 | 0.00 | - | 5 | 14 | 47.92% |
| NVDA230120P00570000 | 2020-09-30 11:24AM EDT | 2023-01-20 | 166.00 | 164.50 | 169.50 | 0.00 | - | - | 30 | 44.41% |
© 2020 Verizon Media. All rights reserved.
