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
Strike:600.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00600000 | 2020-10-28 3:29PM EDT | 2020-10-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 50.00% |
| NVDA201106C00600000 | 2020-10-28 3:46PM EDT | 2020-11-06 | 0.56 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| NVDA201113C00600000 | 2020-10-28 3:47PM EDT | 2020-11-13 | 1.75 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| NVDA201120C00600000 | 2020-10-28 3:58PM EDT | 2020-11-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 12.50% |
| NVDA201127C00600000 | 2020-10-28 2:54PM EDT | 2020-11-27 | 6.51 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| NVDA201204C00600000 | 2020-10-28 3:35PM EDT | 2020-12-04 | 8.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NVDA201218C00600000 | 2020-10-28 3:56PM EDT | 2020-12-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 12.50% |
| NVDA210115C00600000 | 2020-10-28 3:56PM EDT | 2021-01-15 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1,194 | 0 | 6.25% |
| NVDA210319C00600000 | 2020-10-28 3:58PM EDT | 2021-03-19 | 29.95 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| NVDA210618C00600000 | 2020-10-28 3:57PM EDT | 2021-06-18 | 44.91 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| NVDA210917C00600000 | 2020-10-28 3:35PM EDT | 2021-09-17 | 61.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA220121C00600000 | 2020-10-28 3:58PM EDT | 2022-01-21 | 72.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| NVDA220617C00600000 | 2020-10-28 10:22AM EDT | 2022-06-17 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA220916C00600000 | 2020-10-28 10:28AM EDT | 2022-09-16 | 100.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA230120C00600000 | 2020-10-28 3:54PM EDT | 2023-01-20 | 108.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00600000 | 2020-10-19 10:15AM EDT | 2020-10-30 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201106P00600000 | 2020-10-28 12:13PM EDT | 2020-11-06 | 85.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA201113P00600000 | 2020-10-19 10:18AM EDT | 2020-11-13 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201120P00600000 | 2020-10-28 10:06AM EDT | 2020-11-20 | 98.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA201127P00600000 | 2020-10-28 12:58PM EDT | 2020-11-27 | 93.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA201218P00600000 | 2020-10-26 3:17PM EDT | 2020-12-18 | 90.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210115P00600000 | 2020-10-28 3:54PM EDT | 2021-01-15 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210319P00600000 | 2020-10-20 9:59AM EDT | 2021-03-19 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618P00600000 | 2020-10-23 11:59AM EDT | 2021-06-18 | 118.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210917P00600000 | 2020-10-28 10:47AM EDT | 2021-09-17 | 144.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220121P00600000 | 2020-10-28 3:57PM EDT | 2022-01-21 | 162.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220617P00600000 | 2020-10-20 12:55PM EDT | 2022-06-17 | 156.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00600000 | 2020-10-08 1:09PM EDT | 2022-09-16 | 170.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230120P00600000 | 2020-10-19 12:03AM EDT | 2023-01-20 | 173.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
