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:620.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00620000 | 2020-10-28 2:48PM EDT | 2020-10-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA201106C00620000 | 2020-10-28 3:22PM EDT | 2020-11-06 | 0.36 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| NVDA201113C00620000 | 2020-10-28 3:40PM EDT | 2020-11-13 | 1.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA201120C00620000 | 2020-10-28 3:46PM EDT | 2020-11-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| NVDA201127C00620000 | 2020-10-28 3:55PM EDT | 2020-11-27 | 4.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA201218C00620000 | 2020-10-28 3:41PM EDT | 2020-12-18 | 8.41 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA210115C00620000 | 2020-10-28 2:40PM EDT | 2021-01-15 | 14.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA210319C00620000 | 2020-10-28 2:59PM EDT | 2021-03-19 | 26.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA210618C00620000 | 2020-10-28 12:19PM EDT | 2021-06-18 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA210917C00620000 | 2020-10-26 12:49PM EDT | 2021-09-17 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA220121C00620000 | 2020-10-28 2:42PM EDT | 2022-01-21 | 68.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA220617C00620000 | 2020-10-09 11:19AM EDT | 2022-06-17 | 110.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA220916C00620000 | 2020-10-28 10:22AM EDT | 2022-09-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA230120C00620000 | 2020-10-22 10:05AM EDT | 2023-01-20 | 123.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00620000 | 2020-10-19 12:02AM EDT | 2020-10-30 | 52.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NVDA201106P00620000 | 2020-10-27 10:24AM EDT | 2020-11-06 | 105.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201113P00620000 | 2020-10-19 12:02AM EDT | 2020-11-13 | 65.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201120P00620000 | 2020-10-26 10:49AM EDT | 2020-11-20 | 86.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA201127P00620000 | 2020-10-14 2:08PM EDT | 2020-11-27 | 75.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201218P00620000 | 2020-10-28 10:49AM EDT | 2020-12-18 | 115.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210115P00620000 | 2020-10-26 3:07PM EDT | 2021-01-15 | 111.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210319P00620000 | 2020-10-20 12:05PM EDT | 2021-03-19 | 112.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210618P00620000 | 2020-10-22 1:40PM EDT | 2021-06-18 | 133.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA210917P00620000 | 2020-10-20 3:10PM EDT | 2021-09-17 | 141.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220121P00620000 | 2020-10-27 3:47PM EDT | 2022-01-21 | 159.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00620000 | 2020-08-18 9:37AM EDT | 2022-09-16 | 209.22 | 218.50 | 223.00 | 0.00 | - | 1 | 1 | 52.13% |
| NVDA230120P00620000 | 2020-10-28 2:48PM EDT | 2023-01-20 | 203.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
