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:760.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00760000 | 2020-10-23 2:39PM EDT | 2020-10-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201106C00760000 | 2020-10-19 9:58AM EDT | 2020-11-06 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201113C00760000 | 2020-10-22 9:30AM EDT | 2020-11-13 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201120C00760000 | 2020-10-26 11:29AM EDT | 2020-11-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA201127C00760000 | 2020-10-23 12:29PM EDT | 2020-11-27 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA201218C00760000 | 2020-10-22 11:45AM EDT | 2020-12-18 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210115C00760000 | 2020-10-28 3:29PM EDT | 2021-01-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA210319C00760000 | 2020-10-28 1:11PM EDT | 2021-03-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210618C00760000 | 2020-10-28 2:18PM EDT | 2021-06-18 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA210917C00760000 | 2020-10-23 11:38AM EDT | 2021-09-17 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220121C00760000 | 2020-10-21 11:50AM EDT | 2022-01-21 | 50.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA220617C00760000 | 2020-10-06 1:54PM EDT | 2022-06-17 | 81.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA220916C00760000 | 2020-10-28 12:53PM EDT | 2022-09-16 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA230120C00760000 | 2020-10-26 2:45PM EDT | 2023-01-20 | 76.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201120P00760000 | 2020-09-03 12:53PM EDT | 2020-11-20 | 245.25 | 237.80 | 241.85 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA201218P00760000 | 2020-09-09 12:18PM EDT | 2020-12-18 | 262.30 | 213.40 | 215.20 | 0.00 | - | - | 2 | 0.00% |
| NVDA210115P00760000 | 2020-09-03 12:40PM EDT | 2021-01-15 | 255.25 | 244.60 | 246.95 | 0.00 | - | - | 2 | 0.00% |
| NVDA210319P00760000 | 2020-10-19 3:02PM EDT | 2021-03-19 | 235.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618P00760000 | 2020-10-20 3:29PM EDT | 2021-06-18 | 259.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA220121P00760000 | 2020-09-29 2:11PM EDT | 2022-01-21 | 277.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00760000 | 2020-09-01 3:29PM EDT | 2022-09-16 | 287.71 | 286.50 | 294.50 | 0.00 | - | - | 1 | 38.19% |
© 2020 Verizon Media. All rights reserved.
