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:700.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00700000 | 2020-10-27 1:19PM EDT | 2020-10-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA201106C00700000 | 2020-10-28 3:31PM EDT | 2020-11-06 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA201113C00700000 | 2020-10-28 1:48PM EDT | 2020-11-13 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA201120C00700000 | 2020-10-28 3:57PM EDT | 2020-11-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| NVDA201127C00700000 | 2020-10-27 1:02PM EDT | 2020-11-27 | 1.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA201218C00700000 | 2020-10-28 1:51PM EDT | 2020-12-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDA210115C00700000 | 2020-10-28 3:54PM EDT | 2021-01-15 | 5.45 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| NVDA210319C00700000 | 2020-10-28 3:56PM EDT | 2021-03-19 | 12.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA210618C00700000 | 2020-10-28 3:47PM EDT | 2021-06-18 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 6.25% |
| NVDA210917C00700000 | 2020-10-28 12:08PM EDT | 2021-09-17 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220121C00700000 | 2020-10-28 9:56AM EDT | 2022-01-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA220617C00700000 | 2020-10-26 12:46PM EDT | 2022-06-17 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220916C00700000 | 2020-10-28 10:16AM EDT | 2022-09-16 | 74.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA230120C00700000 | 2020-10-28 9:53AM EDT | 2023-01-20 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00700000 | 2020-10-26 3:43PM EDT | 2020-10-30 | 174.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA201106P00700000 | 2020-10-28 3:42PM EDT | 2020-11-06 | 188.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201120P00700000 | 2020-10-23 11:24AM EDT | 2020-11-20 | 164.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201218P00700000 | 2020-10-22 9:40AM EDT | 2020-12-18 | 162.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210115P00700000 | 2020-10-28 3:56PM EDT | 2021-01-15 | 199.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210319P00700000 | 2020-10-26 1:44PM EDT | 2021-03-19 | 190.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA210618P00700000 | 2020-10-28 3:35PM EDT | 2021-06-18 | 211.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210917P00700000 | 2020-10-20 3:06PM EDT | 2021-09-17 | 197.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA220121P00700000 | 2020-10-22 1:01PM EDT | 2022-01-21 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220617P00700000 | 2020-10-07 10:22AM EDT | 2022-06-17 | 228.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220916P00700000 | 2020-09-04 3:23PM EDT | 2022-09-16 | 280.09 | 252.00 | 261.50 | 0.00 | - | 1 | 2 | 44.58% |
| NVDA230120P00700000 | 2020-10-09 10:57AM EDT | 2023-01-20 | 250.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
