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:640.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00640000 | 2020-10-27 9:39AM EDT | 2020-10-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201106C00640000 | 2020-10-28 3:18PM EDT | 2020-11-06 | 0.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NVDA201113C00640000 | 2020-10-28 12:52PM EDT | 2020-11-13 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA201120C00640000 | 2020-10-28 3:35PM EDT | 2020-11-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NVDA201127C00640000 | 2020-10-28 12:27PM EDT | 2020-11-27 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA201218C00640000 | 2020-10-28 3:44PM EDT | 2020-12-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NVDA210115C00640000 | 2020-10-28 3:51PM EDT | 2021-01-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| NVDA210319C00640000 | 2020-10-28 1:38PM EDT | 2021-03-19 | 22.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NVDA210618C00640000 | 2020-10-28 9:35AM EDT | 2021-06-18 | 38.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA210917C00640000 | 2020-10-28 10:21AM EDT | 2021-09-17 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220121C00640000 | 2020-10-28 9:40AM EDT | 2022-01-21 | 68.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA220617C00640000 | 2020-10-20 10:15AM EDT | 2022-06-17 | 93.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA220916C00640000 | 2020-10-23 11:56AM EDT | 2022-09-16 | 97.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA230120C00640000 | 2020-10-28 3:56PM EDT | 2023-01-20 | 95.19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00640000 | 2020-10-20 10:37AM EDT | 2020-10-30 | 95.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201106P00640000 | 2020-10-19 12:02AM EDT | 2020-11-06 | 106.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA201113P00640000 | 2020-10-19 12:02AM EDT | 2020-11-13 | 82.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201120P00640000 | 2020-10-22 11:22AM EDT | 2020-11-20 | 110.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201127P00640000 | 2020-10-20 10:14AM EDT | 2020-11-27 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201218P00640000 | 2020-10-23 12:57PM EDT | 2020-12-18 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210115P00640000 | 2020-10-23 3:55PM EDT | 2021-01-15 | 113.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210319P00640000 | 2020-10-23 9:53AM EDT | 2021-03-19 | 128.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618P00640000 | 2020-10-21 3:03PM EDT | 2021-06-18 | 142.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA210917P00640000 | 2020-10-15 3:08PM EDT | 2021-09-17 | 149.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA220121P00640000 | 2020-10-26 9:44AM EDT | 2022-01-21 | 169.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00640000 | 2020-09-21 9:40AM EDT | 2022-09-16 | 238.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
