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:575.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00575000 | 2020-10-22 3:57PM EDT | 2020-10-23 | 0.05 | 0.05 | 0.10 | -0.36 | -87.80% | 912 | 2,064 | 61.91% |
| NVDA201030C00575000 | 2020-10-22 3:38PM EDT | 2020-10-30 | 1.50 | 1.21 | 1.45 | -1.65 | -52.38% | 383 | 582 | 38.22% |
| NVDA201106C00575000 | 2020-10-22 3:46PM EDT | 2020-11-06 | 5.50 | 5.15 | 5.65 | -3.21 | -36.85% | 45 | 164 | 43.74% |
| NVDA201113C00575000 | 2020-10-22 3:52PM EDT | 2020-11-13 | 8.57 | 8.25 | 8.80 | -3.50 | -29.00% | 12 | 186 | 43.80% |
| NVDA201120C00575000 | 2020-10-22 3:59PM EDT | 2020-11-20 | 15.55 | 15.40 | 16.10 | -3.50 | -18.37% | 146 | 4,802 | 51.41% |
| NVDA201127C00575000 | 2020-10-22 1:10PM EDT | 2020-11-27 | 18.00 | 17.45 | 18.30 | -3.50 | -16.28% | 133 | 40 | 50.28% |
| NVDA201218C00575000 | 2020-10-22 1:28PM EDT | 2020-12-18 | 25.25 | 24.50 | 25.25 | -3.25 | -11.40% | 30 | 399 | 48.67% |
| NVDA210618C00575000 | 2020-10-22 11:04AM EDT | 2021-06-18 | 65.10 | 63.35 | 64.25 | -6.40 | -8.95% | 1 | 9 | 46.61% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00575000 | 2020-10-22 12:26PM EDT | 2020-10-23 | 43.20 | 39.85 | 41.80 | +12.25 | +39.58% | 58 | 117 | 75.00% |
| NVDA201030P00575000 | 2020-10-22 1:45PM EDT | 2020-10-30 | 39.95 | 40.95 | 45.00 | +2.97 | +8.03% | 9 | 77 | 54.53% |
| NVDA201106P00575000 | 2020-10-22 3:25PM EDT | 2020-11-06 | 45.39 | 45.60 | 47.00 | +7.79 | +20.72% | 7 | 25 | 46.18% |
| NVDA201113P00575000 | 2020-10-15 12:42PM EDT | 2020-11-13 | 41.81 | 48.40 | 50.15 | 0.00 | - | 1 | 2 | 45.63% |
| NVDA201120P00575000 | 2020-10-20 11:05AM EDT | 2020-11-20 | 57.25 | 55.75 | 56.95 | +3.11 | +5.74% | 1 | 139 | 51.49% |
| NVDA201127P00575000 | 2020-10-20 3:23PM EDT | 2020-11-27 | 52.65 | 57.90 | 59.15 | 0.00 | - | 1 | 3 | 50.75% |
| NVDA201218P00575000 | 2020-10-19 3:18PM EDT | 2020-12-18 | 64.45 | 64.85 | 65.90 | 0.00 | - | 2 | 42 | 48.80% |
| NVDA210618P00575000 | 2020-10-20 1:14PM EDT | 2021-06-18 | 97.40 | 102.05 | 103.20 | 0.00 | - | 4 | 7 | 45.70% |
© 2020 Verizon Media. All rights reserved.
