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:820.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201030C00820000 | 2020-10-23 2:31PM EDT | 2020-10-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA201106C00820000 | 2020-10-19 11:51AM EDT | 2020-11-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| NVDA201120C00820000 | 2020-10-27 12:48PM EDT | 2020-11-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA201127C00820000 | 2020-10-27 1:50PM EDT | 2020-11-27 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA201218C00820000 | 2020-10-22 10:55AM EDT | 2020-12-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA210115C00820000 | 2020-10-27 3:37PM EDT | 2021-01-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210319C00820000 | 2020-10-28 3:26PM EDT | 2021-03-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA210618C00820000 | 2020-10-28 3:26PM EDT | 2021-06-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA210917C00820000 | 2020-10-28 1:38PM EDT | 2021-09-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA220121C00820000 | 2020-10-27 2:39PM EDT | 2022-01-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220617C00820000 | 2020-10-05 1:04PM EDT | 2022-06-17 | 62.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA220916C00820000 | 2020-10-22 10:16AM EDT | 2022-09-16 | 61.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA230120C00820000 | 2020-10-19 1:06PM EDT | 2023-01-20 | 62.68 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201120P00820000 | 2020-10-15 10:31AM EDT | 2020-11-20 | 265.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201218P00820000 | 2020-09-16 12:17PM EDT | 2020-12-18 | 334.80 | 267.75 | 269.85 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA210115P00820000 | 2020-10-12 3:32PM EDT | 2021-01-15 | 256.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210319P00820000 | 2020-10-20 12:49PM EDT | 2021-03-19 | 280.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210917P00820000 | 2020-10-22 10:36AM EDT | 2021-09-17 | 307.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220121P00820000 | 2020-10-06 9:53AM EDT | 2022-01-21 | 305.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220617P00820000 | 2020-09-21 1:25PM EDT | 2022-06-17 | 367.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220916P00820000 | 2020-09-04 9:48AM EDT | 2022-09-16 | 388.95 | 348.00 | 357.00 | 0.00 | - | 32 | 32 | 42.72% |
| NVDA230120P00820000 | 2020-10-19 12:55PM EDT | 2023-01-20 | 333.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
