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:720.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00720000 | 2020-10-23 11:20AM EDT | 2020-10-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA201106C00720000 | 2020-10-26 12:24PM EDT | 2020-11-06 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA201113C00720000 | 2020-10-28 3:40PM EDT | 2020-11-13 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA201120C00720000 | 2020-10-28 3:52PM EDT | 2020-11-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA201127C00720000 | 2020-10-28 2:35PM EDT | 2020-11-27 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA201218C00720000 | 2020-10-26 3:32PM EDT | 2020-12-18 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210115C00720000 | 2020-10-27 3:48PM EDT | 2021-01-15 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210319C00720000 | 2020-10-28 3:58PM EDT | 2021-03-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| NVDA210618C00720000 | 2020-10-28 3:25PM EDT | 2021-06-18 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA210917C00720000 | 2020-10-28 10:01AM EDT | 2021-09-17 | 34.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| NVDA220121C00720000 | 2020-10-28 1:30PM EDT | 2022-01-21 | 45.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA220617C00720000 | 2020-10-09 2:49PM EDT | 2022-06-17 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220916C00720000 | 2020-10-28 2:35PM EDT | 2022-09-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA230120C00720000 | 2020-10-26 2:14PM EDT | 2023-01-20 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201120P00720000 | 2020-09-29 3:41PM EDT | 2020-11-20 | 193.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA201218P00720000 | 2020-10-19 10:11AM EDT | 2020-12-18 | 172.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210115P00720000 | 2020-10-26 12:09PM EDT | 2021-01-15 | 192.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210319P00720000 | 2020-10-21 9:40AM EDT | 2021-03-19 | 221.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA210618P00720000 | 2020-10-28 3:35PM EDT | 2021-06-18 | 227.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA210917P00720000 | 2020-10-21 12:33PM EDT | 2021-09-17 | 218.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220121P00720000 | 2020-10-12 3:59PM EDT | 2022-01-21 | 219.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220617P00720000 | 2020-09-21 1:25PM EDT | 2022-06-17 | 283.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220916P00720000 | 2020-09-16 1:52PM EDT | 2022-09-16 | 286.64 | 242.50 | 247.00 | 0.00 | - | 1 | 2 | 32.51% |
| NVDA230120P00720000 | 2020-09-21 12:02AM EDT | 2023-01-20 | 307.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
