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:660.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00660000 | 2020-10-23 3:49PM EDT | 2020-10-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA201106C00660000 | 2020-10-28 9:33AM EDT | 2020-11-06 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA201113C00660000 | 2020-10-28 3:54PM EDT | 2020-11-13 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA201120C00660000 | 2020-10-28 3:14PM EDT | 2020-11-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| NVDA201127C00660000 | 2020-10-23 10:23AM EDT | 2020-11-27 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA201218C00660000 | 2020-10-27 1:20PM EDT | 2020-12-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA210115C00660000 | 2020-10-28 3:26PM EDT | 2021-01-15 | 9.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA210319C00660000 | 2020-10-28 10:37AM EDT | 2021-03-19 | 19.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NVDA210618C00660000 | 2020-10-28 11:45AM EDT | 2021-06-18 | 31.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA210917C00660000 | 2020-10-28 11:01AM EDT | 2021-09-17 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220121C00660000 | 2020-10-28 2:33PM EDT | 2022-01-21 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220617C00660000 | 2020-10-26 11:42AM EDT | 2022-06-17 | 83.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA220916C00660000 | 2020-10-28 3:55PM EDT | 2022-09-16 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA230120C00660000 | 2020-10-28 10:16AM EDT | 2023-01-20 | 95.52 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00660000 | 2020-10-23 12:18PM EDT | 2020-10-30 | 122.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201120P00660000 | 2020-10-22 2:12PM EDT | 2020-11-20 | 126.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201218P00660000 | 2020-10-20 10:37AM EDT | 2020-12-18 | 124.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210115P00660000 | 2020-10-22 10:14AM EDT | 2021-01-15 | 132.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA210319P00660000 | 2020-10-20 1:17PM EDT | 2021-03-19 | 139.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00660000 | 2020-10-07 3:32PM EDT | 2021-06-18 | 146.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA210917P00660000 | 2020-10-20 2:20PM EDT | 2021-09-17 | 166.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220121P00660000 | 2020-10-27 3:07PM EDT | 2022-01-21 | 190.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230120P00660000 | 2020-10-09 10:57AM EDT | 2023-01-20 | 221.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
