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:740.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00740000 | 2020-10-08 12:51PM EDT | 2020-10-30 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA201106C00740000 | 2020-10-27 10:01AM EDT | 2020-11-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA201113C00740000 | 2020-10-19 12:01AM EDT | 2020-11-13 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA201120C00740000 | 2020-10-28 12:54PM EDT | 2020-11-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA201127C00740000 | 2020-10-19 12:01AM EDT | 2020-11-27 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA201218C00740000 | 2020-10-27 2:33PM EDT | 2020-12-18 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210115C00740000 | 2020-10-27 1:13PM EDT | 2021-01-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA210319C00740000 | 2020-10-28 2:09PM EDT | 2021-03-19 | 9.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA210618C00740000 | 2020-10-28 3:26PM EDT | 2021-06-18 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA210917C00740000 | 2020-10-28 9:53AM EDT | 2021-09-17 | 31.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA220121C00740000 | 2020-10-23 9:43AM EDT | 2022-01-21 | 49.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA220617C00740000 | 2020-10-26 10:56AM EDT | 2022-06-17 | 66.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA220916C00740000 | 2020-10-22 10:29AM EDT | 2022-09-16 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA230120C00740000 | 2020-10-19 3:55PM EDT | 2023-01-20 | 86.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201120P00740000 | 2020-10-28 11:41AM EDT | 2020-11-20 | 225.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201218P00740000 | 2020-09-04 2:01PM EDT | 2020-12-18 | 261.44 | 222.55 | 225.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA210115P00740000 | 2020-10-19 12:51PM EDT | 2021-01-15 | 196.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210319P00740000 | 2020-10-27 10:07AM EDT | 2021-03-19 | 217.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00740000 | 2020-09-04 9:44AM EDT | 2021-06-18 | 272.75 | 246.55 | 248.85 | 0.00 | - | 1 | 1 | 43.02% |
| NVDA210917P00740000 | 2020-10-20 3:06PM EDT | 2021-09-17 | 233.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00740000 | 2020-09-24 9:36AM EDT | 2023-01-20 | 321.50 | 272.00 | 276.00 | 0.00 | - | 1 | 1 | 34.53% |
© 2020 Verizon Media. All rights reserved.
