NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
516.17-19.70 (-3.68%)
As of 11:01AM EDT. Market open.
Strike:670.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00670000 | 2020-10-23 3:19PM EDT | 2020-10-30 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 71 | 96.09% |
| NVDA201106C00670000 | 2020-10-27 9:30AM EDT | 2020-11-06 | 0.50 | 0.01 | 0.30 | 0.00 | - | 1 | 40 | 64.75% |
| NVDA201113C00670000 | 2020-10-27 2:34PM EDT | 2020-11-13 | 0.35 | 0.32 | 0.61 | -0.03 | -7.89% | 1 | 77 | 57.42% |
| NVDA201120C00670000 | 2020-10-27 3:09PM EDT | 2020-11-20 | 1.47 | 1.41 | 1.71 | -0.22 | -13.02% | 6 | 225 | 59.22% |
| NVDA201127C00670000 | 2020-10-26 10:18AM EDT | 2020-11-27 | 3.68 | 1.94 | 2.38 | 0.00 | - | 1 | 6 | 55.60% |
| NVDA201218C00670000 | 2020-10-26 3:32PM EDT | 2020-12-18 | 5.35 | 4.85 | 5.30 | 0.00 | - | 58 | 81 | 52.41% |
| NVDA210115C00670000 | 2020-10-28 10:36AM EDT | 2021-01-15 | 8.94 | 8.75 | 9.25 | -0.93 | -9.42% | 10 | 76 | 50.18% |
| NVDA210319C00670000 | 2020-10-26 3:03PM EDT | 2021-03-19 | 19.75 | 18.65 | 19.20 | +0.80 | +4.22% | 1 | 23 | 48.52% |
| NVDA210618C00670000 | 2020-10-27 10:02AM EDT | 2021-06-18 | 34.80 | 31.65 | 32.55 | 0.00 | - | 1 | 14 | 47.60% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00670000 | 2020-10-20 12:33PM EDT | 2020-10-30 | 123.55 | 154.15 | 154.85 | 0.00 | - | 1 | 1 | 144.43% |
| NVDA201113P00670000 | 2020-10-19 12:02AM EDT | 2020-11-13 | 108.12 | 153.90 | 155.55 | 0.00 | - | - | 1 | 63.65% |
| NVDA201120P00670000 | 2020-10-26 12:04PM EDT | 2020-11-20 | 140.70 | 155.95 | 157.30 | 0.00 | - | 1 | 9 | 66.80% |
| NVDA201218P00670000 | 2020-10-20 9:44AM EDT | 2020-12-18 | 134.40 | 157.75 | 160.15 | 0.00 | - | 2 | 11 | 52.55% |
| NVDA210115P00670000 | 2020-10-26 1:28PM EDT | 2021-01-15 | 155.40 | 162.60 | 163.35 | 0.00 | - | 1 | 3 | 50.02% |
| NVDA210319P00670000 | 2020-10-20 12:43PM EDT | 2021-03-19 | 148.55 | 171.55 | 172.55 | 0.00 | - | - | 10 | 48.06% |
© 2020 Verizon Media. All rights reserved.
