NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
514.30-21.57 (-4.03%)
As of 10:53AM EDT. Market open.
Strike:585.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00585000 | 2020-10-28 10:04AM EDT | 2020-10-30 | 0.05 | 0.00 | 0.09 | -0.07 | -58.33% | 7 | 559 | 55.47% |
| NVDA201106C00585000 | 2020-10-28 10:25AM EDT | 2020-11-06 | 1.87 | 1.91 | 2.06 | -1.25 | -40.06% | 74 | 179 | 56.57% |
| NVDA201113C00585000 | 2020-10-27 3:56PM EDT | 2020-11-13 | 5.81 | 3.90 | 4.50 | 0.00 | - | 61 | 96 | 53.47% |
| NVDA201120C00585000 | 2020-10-28 10:28AM EDT | 2020-11-20 | 8.56 | 8.75 | 9.35 | -3.44 | -28.67% | 21 | 358 | 58.90% |
| NVDA201127C00585000 | 2020-10-28 9:37AM EDT | 2020-11-27 | 11.25 | 10.35 | 11.15 | -1.42 | -11.21% | 1 | 117 | 55.58% |
| NVDA201204C00585000 | 2020-10-26 3:07PM EDT | 2020-12-04 | 13.85 | 12.65 | 13.55 | 0.00 | - | 2 | 9 | 54.66% |
| NVDA201218C00585000 | 2020-10-28 10:21AM EDT | 2020-12-18 | 17.03 | 17.05 | 17.50 | -3.17 | -15.69% | 2 | 148 | 53.15% |
| NVDA210115C00585000 | 2020-10-27 10:06AM EDT | 2021-01-15 | 27.45 | 23.40 | 24.25 | 0.00 | - | 17 | 41 | 50.51% |
| NVDA210618C00585000 | 2020-10-27 10:02AM EDT | 2021-06-18 | 58.55 | 53.30 | 54.40 | 0.00 | - | 1 | 7 | 48.85% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00585000 | 2020-10-27 1:34PM EDT | 2020-10-30 | 69.80 | 68.15 | 68.75 | +16.86 | +31.85% | 2 | 38 | 0.00% |
| NVDA201106P00585000 | 2020-10-27 2:24PM EDT | 2020-11-06 | 55.05 | 70.20 | 71.90 | 0.00 | - | 2 | 21 | 50.32% |
| NVDA201113P00585000 | 2020-10-06 1:04PM EDT | 2020-11-13 | 66.35 | 72.50 | 75.40 | +24.19 | +57.38% | 4 | 2 | 55.41% |
| NVDA201120P00585000 | 2020-10-26 1:55PM EDT | 2020-11-20 | 75.50 | 76.65 | 80.00 | +4.45 | +6.26% | 3 | 85 | 55.16% |
| NVDA201127P00585000 | 2020-10-26 1:28PM EDT | 2020-11-27 | 72.95 | 78.50 | 81.95 | 0.00 | - | 63 | 60 | 52.91% |
| NVDA201218P00585000 | 2020-10-26 10:49AM EDT | 2020-12-18 | 68.00 | 85.45 | 87.10 | 0.00 | - | 1 | 45 | 50.59% |
| NVDA210115P00585000 | 2020-10-22 9:43AM EDT | 2021-01-15 | 74.00 | 91.70 | 93.30 | 0.00 | - | - | 2 | 49.12% |
| NVDA210618P00585000 | 2020-10-27 9:56AM EDT | 2021-06-18 | 110.00 | 120.45 | 121.50 | 0.00 | - | 2 | 7 | 46.66% |
© 2020 Verizon Media. All rights reserved.
