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
512.00 +6.92 (1.37%)
Before hours: 4:10AM EDT
Strike:580.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00580000 | 2020-10-28 3:52PM EDT | 2020-10-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 50.00% |
| NVDA201106C00580000 | 2020-10-28 3:56PM EDT | 2020-11-06 | 1.20 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 12.50% |
| NVDA201113C00580000 | 2020-10-28 3:07PM EDT | 2020-11-13 | 3.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| NVDA201120C00580000 | 2020-10-28 3:54PM EDT | 2020-11-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| NVDA201127C00580000 | 2020-10-28 2:54PM EDT | 2020-11-27 | 10.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA201204C00580000 | 2020-10-26 3:56PM EDT | 2020-12-04 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA201218C00580000 | 2020-10-28 3:55PM EDT | 2020-12-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| NVDA210115C00580000 | 2020-10-28 3:59PM EDT | 2021-01-15 | 21.55 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| NVDA210319C00580000 | 2020-10-28 2:51PM EDT | 2021-03-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NVDA210618C00580000 | 2020-10-28 11:59AM EDT | 2021-06-18 | 54.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA210917C00580000 | 2020-10-28 2:30PM EDT | 2021-09-17 | 65.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NVDA220121C00580000 | 2020-10-28 3:16PM EDT | 2022-01-21 | 79.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA220617C00580000 | 2020-10-28 2:30PM EDT | 2022-06-17 | 96.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA220916C00580000 | 2020-10-28 3:02PM EDT | 2022-09-16 | 106.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA230120C00580000 | 2020-10-27 10:19AM EDT | 2023-01-20 | 124.69 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00580000 | 2020-10-28 3:35PM EDT | 2020-10-30 | 66.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA201106P00580000 | 2020-10-28 9:53AM EDT | 2020-11-06 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201113P00580000 | 2020-10-26 12:06PM EDT | 2020-11-13 | 54.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA201120P00580000 | 2020-10-28 2:38PM EDT | 2020-11-20 | 77.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA201127P00580000 | 2020-10-28 3:16PM EDT | 2020-11-27 | 79.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201218P00580000 | 2020-10-28 11:58AM EDT | 2020-12-18 | 81.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210115P00580000 | 2020-10-28 1:29PM EDT | 2021-01-15 | 91.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210319P00580000 | 2020-10-23 2:28PM EDT | 2021-03-19 | 85.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA210618P00580000 | 2020-10-27 2:54PM EDT | 2021-06-18 | 106.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA210917P00580000 | 2020-10-09 1:56PM EDT | 2021-09-17 | 120.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA220121P00580000 | 2020-10-28 1:14PM EDT | 2022-01-21 | 144.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220617P00580000 | 2020-10-08 2:17PM EDT | 2022-06-17 | 149.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00580000 | 2020-10-23 9:46AM EDT | 2022-09-16 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00580000 | 2020-10-12 10:20AM EDT | 2023-01-20 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
