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:800.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00800000 | 2020-10-22 3:25PM EDT | 2020-10-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| NVDA201106C00800000 | 2020-10-21 11:34AM EDT | 2020-11-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201113C00800000 | 2020-10-13 12:12PM EDT | 2020-11-13 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA201120C00800000 | 2020-10-28 2:49PM EDT | 2020-11-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| NVDA201127C00800000 | 2020-10-27 9:35AM EDT | 2020-11-27 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA201218C00800000 | 2020-10-28 3:38PM EDT | 2020-12-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA210115C00800000 | 2020-10-28 1:13PM EDT | 2021-01-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA210319C00800000 | 2020-10-28 3:57PM EDT | 2021-03-19 | 5.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA210618C00800000 | 2020-10-28 9:46AM EDT | 2021-06-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA210917C00800000 | 2020-10-26 1:30PM EDT | 2021-09-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA220121C00800000 | 2020-10-28 3:30PM EDT | 2022-01-21 | 34.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA220617C00800000 | 2020-10-23 3:58PM EDT | 2022-06-17 | 55.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220916C00800000 | 2020-10-21 12:21PM EDT | 2022-09-16 | 66.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA230120C00800000 | 2020-10-28 9:37AM EDT | 2023-01-20 | 68.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030P00800000 | 2020-10-19 9:43AM EDT | 2020-10-30 | 241.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201120P00800000 | 2020-10-22 9:34AM EDT | 2020-11-20 | 257.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201218P00800000 | 2020-09-03 12:56PM EDT | 2020-12-18 | 290.55 | 278.80 | 283.75 | 0.00 | - | - | 1 | 0.00% |
| NVDA210115P00800000 | 2020-10-20 1:38PM EDT | 2021-01-15 | 253.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210319P00800000 | 2020-10-27 2:53PM EDT | 2021-03-19 | 274.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00800000 | 2020-10-27 9:38AM EDT | 2021-06-18 | 302.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210917P00800000 | 2020-10-26 1:28PM EDT | 2021-09-17 | 297.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA220121P00800000 | 2020-10-09 2:44PM EDT | 2022-01-21 | 296.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00800000 | 2020-09-08 3:29PM EDT | 2022-09-16 | 369.50 | 312.90 | 320.00 | 0.00 | - | 30 | 21 | 34.11% |
© 2020 Verizon Media. All rights reserved.
