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:780.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00780000 | 2020-10-22 1:25PM EDT | 2020-10-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| NVDA201106C00780000 | 2020-10-20 3:59PM EDT | 2020-11-06 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA201113C00780000 | 2020-10-22 10:05AM EDT | 2020-11-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA201120C00780000 | 2020-10-26 12:48PM EDT | 2020-11-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA201218C00780000 | 2020-10-28 12:30PM EDT | 2020-12-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA210115C00780000 | 2020-10-28 3:24PM EDT | 2021-01-15 | 2.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA210319C00780000 | 2020-10-28 11:32AM EDT | 2021-03-19 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210618C00780000 | 2020-10-28 3:26PM EDT | 2021-06-18 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA210917C00780000 | 2020-10-19 9:38AM EDT | 2021-09-17 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA220121C00780000 | 2020-10-28 3:30PM EDT | 2022-01-21 | 36.93 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NVDA220617C00780000 | 2020-10-27 11:13AM EDT | 2022-06-17 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA220916C00780000 | 2020-10-28 12:55PM EDT | 2022-09-16 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA230120C00780000 | 2020-10-28 2:42PM EDT | 2023-01-20 | 67.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201120P00780000 | 2020-09-28 12:04AM EDT | 2020-11-20 | 283.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201218P00780000 | 2020-10-28 1:23PM EDT | 2020-12-18 | 268.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210319P00780000 | 2020-10-22 10:40AM EDT | 2021-03-19 | 256.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618P00780000 | 2020-10-23 11:39AM EDT | 2021-06-18 | 263.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00780000 | 2020-09-04 9:48AM EDT | 2022-09-16 | 354.85 | 315.50 | 325.00 | 0.00 | - | 4 | 4 | 43.66% |
| NVDA230120P00780000 | 2020-09-21 12:02AM EDT | 2023-01-20 | 347.23 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2020 Verizon Media. All rights reserved.
