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:680.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00680000 | 2020-10-28 3:28PM EDT | 2020-10-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA201106C00680000 | 2020-10-27 3:36PM EDT | 2020-11-06 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA201113C00680000 | 2020-10-28 1:32PM EDT | 2020-11-13 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA201120C00680000 | 2020-10-28 3:51PM EDT | 2020-11-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDA201127C00680000 | 2020-10-23 10:44AM EDT | 2020-11-27 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA201218C00680000 | 2020-10-28 10:34AM EDT | 2020-12-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA210115C00680000 | 2020-10-28 2:37PM EDT | 2021-01-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVDA210319C00680000 | 2020-10-28 3:50PM EDT | 2021-03-19 | 15.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210618C00680000 | 2020-10-28 3:21PM EDT | 2021-06-18 | 28.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NVDA210917C00680000 | 2020-10-19 3:05PM EDT | 2021-09-17 | 42.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220121C00680000 | 2020-10-28 3:50PM EDT | 2022-01-21 | 53.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA220617C00680000 | 2020-10-12 12:49PM EDT | 2022-06-17 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA220916C00680000 | 2020-10-28 10:44AM EDT | 2022-09-16 | 79.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA230120C00680000 | 2020-10-28 10:16AM EDT | 2023-01-20 | 90.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201106P00680000 | 2020-10-23 12:36PM EDT | 2020-11-06 | 141.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201120P00680000 | 2020-10-15 3:42PM EDT | 2020-11-20 | 126.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201127P00680000 | 2020-10-28 10:06AM EDT | 2020-11-27 | 163.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201218P00680000 | 2020-10-28 10:06AM EDT | 2020-12-18 | 166.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210115P00680000 | 2020-10-23 11:33AM EDT | 2021-01-15 | 152.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210319P00680000 | 2020-10-12 11:49AM EDT | 2021-03-19 | 147.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA210618P00680000 | 2020-10-27 3:27PM EDT | 2021-06-18 | 178.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210917P00680000 | 2020-10-19 9:45AM EDT | 2021-09-17 | 176.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA220121P00680000 | 2020-10-22 10:33AM EDT | 2022-01-21 | 205.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220617P00680000 | 2020-10-05 12:00AM EDT | 2022-06-17 | 225.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NVDA220916P00680000 | 2020-09-03 9:39AM EDT | 2022-09-16 | 232.50 | 237.50 | 246.50 | 0.00 | - | 1 | 1 | 44.89% |
| NVDA230120P00680000 | 2020-10-19 12:03AM EDT | 2023-01-20 | 226.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
