NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616C000050002023-05-01 2:23PM EDT5.00284.50370.95375.950.00-3120.00%
NVDA230616C000100002023-04-19 3:58PM EDT10.00269.40300.20304.850.00-100.00%
NVDA230616C000150002023-05-25 10:00AM EDT15.00365.350.000.000.00-110.00%
NVDA230616C000200002023-03-10 3:32PM EDT20.00209.26249.65251.100.00-11290.00%
NVDA230616C000300002022-09-12 3:25PM EDT30.00115.2885.7088.600.00-450.00%
NVDA230616C000350002023-05-18 3:16PM EDT35.00282.500.000.000.00-130.00%
NVDA230616C000400002023-05-22 1:40PM EDT40.00273.850.000.000.00-31390.00%
NVDA230616C000450002023-04-18 9:30AM EDT45.00230.30269.05273.350.00-140.00%
NVDA230616C000500002023-05-22 1:45PM EDT50.00263.590.000.000.00-1120.00%
NVDA230616C000550002023-03-06 10:36AM EDT55.00183.50213.80215.050.00-110.00%
NVDA230616C000600002023-05-24 1:01PM EDT60.00240.040.000.000.00-240.00%
NVDA230616C000625002023-05-26 11:38AM EDT62.50322.880.000.000.00-1710.00%
NVDA230616C000650002023-06-07 11:52AM EDT65.00319.100.000.000.00-1250.00%
NVDA230616C000675002022-08-04 2:11PM EDT67.50126.7071.3077.000.00-4450.00%
NVDA230616C000700002023-06-07 9:30AM EDT70.00319.400.000.000.00-1510.00%
NVDA230616C000725002023-04-26 2:35PM EDT72.50198.25314.70318.900.00-182726.46%
NVDA230616C000750002023-06-07 3:50PM EDT75.00299.750.000.000.00-1073980.00%
NVDA230616C000775002023-02-27 2:59PM EDT77.50161.61191.80194.100.00-521690.00%
NVDA230616C000800002023-05-22 3:31PM EDT80.00232.550.000.000.00-1820.00%
NVDA230616C000825002023-06-08 1:46PM EDT82.50300.880.000.000.00-39880.00%
NVDA230616C000850002023-04-25 2:24PM EDT85.00180.50293.05296.500.00-8790.00%
NVDA230616C000875002023-06-07 1:55PM EDT87.50293.930.000.000.00-25490.00%
NVDA230616C000900002023-05-17 3:37PM EDT90.00211.230.000.000.00-11930.00%
NVDA230616C000925002023-05-31 10:30AM EDT92.50299.410.000.000.00-11560.00%
NVDA230616C000950002023-06-07 10:18AM EDT95.00296.610.000.000.00-11920.00%
NVDA230616C000975002023-04-26 12:10PM EDT97.50175.85290.45293.550.00-2253605.66%
NVDA230616C001000002023-06-07 2:49PM EDT100.00278.490.000.000.00-21,7690.00%
NVDA230616C001025002023-01-27 2:50PM EDT102.50105.79127.55136.700.00-11820.00%
NVDA230616C001050002023-05-18 12:47PM EDT105.00208.710.000.000.00-11800.00%
NVDA230616C001075002023-02-23 2:57PM EDT107.50131.00158.95163.850.00-6440.00%
NVDA230616C001100002023-06-06 9:30AM EDT110.00278.990.000.000.00-11900.00%
NVDA230616C001125002023-02-21 3:01PM EDT112.5098.95159.15162.600.00-2470.00%
NVDA230616C001150002023-06-06 11:37AM EDT115.00274.200.000.000.00-82280.00%
NVDA230616C001175002023-03-09 1:47PM EDT117.50123.50153.20154.650.00-12700.00%
NVDA230616C001200002023-06-06 11:38AM EDT120.00268.780.000.000.00-87140.00%
NVDA230616C001225002023-05-30 9:42AM EDT122.50290.100.000.000.00-1770.00%
NVDA230616C001250002023-06-06 9:46AM EDT125.00265.060.000.000.00-409770.00%
NVDA230616C001275002023-05-25 12:50PM EDT127.50259.800.000.000.00-21640.00%
NVDA230616C001300002023-06-07 3:49PM EDT130.00244.000.000.000.00-187900.00%
NVDA230616C001325002023-04-17 11:48AM EDT132.50134.70169.20170.550.00-31880.00%
NVDA230616C001350002023-05-31 10:20AM EDT135.00256.350.000.000.00-114390.00%
NVDA230616C001375002023-06-02 1:38PM EDT137.50257.100.000.000.00-83200.00%
NVDA230616C001400002023-06-08 3:19PM EDT140.00246.600.000.000.00-59790.00%
NVDA230616C001425002023-05-25 11:24AM EDT142.50250.000.000.000.00-13270.00%
NVDA230616C001450002023-06-07 1:20PM EDT145.00236.960.000.000.00-26510.00%
NVDA230616C001475002023-06-01 1:42PM EDT147.50249.670.000.000.00-44590.00%
NVDA230616C001500002023-06-08 3:03PM EDT150.00236.720.000.000.00-258,0550.00%
NVDA230616C001525002023-05-31 2:22PM EDT152.50233.150.000.000.00-13400.00%
NVDA230616C001550002023-06-07 9:54AM EDT155.00237.650.000.000.00-11,2780.00%
NVDA230616C001575002023-05-31 3:08PM EDT157.50225.440.000.000.00-23360.00%
NVDA230616C001600002023-06-07 2:43PM EDT160.00219.830.000.000.00-22,9800.00%
NVDA230616C001625002023-06-01 2:55PM EDT162.50237.000.000.000.00-18950.00%
NVDA230616C001650002023-06-08 9:39AM EDT165.00213.870.000.000.00-11,8810.00%
NVDA230616C001675002023-06-06 1:15PM EDT167.50217.790.000.000.00-48820.00%
NVDA230616C001700002023-06-08 1:23PM EDT170.00215.000.000.000.00-52,7020.00%
NVDA230616C001725002023-06-01 10:47AM EDT172.50218.840.000.000.00-23230.00%
NVDA230616C001750002023-06-08 3:43PM EDT175.00210.030.000.000.00-82,3720.00%
NVDA230616C001775002023-06-08 9:49AM EDT177.50202.250.000.000.00-48890.00%
NVDA230616C001800002023-06-08 9:49AM EDT180.00199.850.000.000.00-44,3880.00%
NVDA230616C001825002023-06-08 9:49AM EDT182.50197.510.000.000.00-47280.00%
NVDA230616C001850002023-06-08 2:29PM EDT185.00200.980.000.000.00-121,8440.00%
NVDA230616C001875002023-06-06 3:39PM EDT187.50199.180.000.000.00-39890.00%
NVDA230616C001900002023-06-08 3:36PM EDT190.00195.140.000.000.00-144,4500.00%
NVDA230616C001925002023-06-08 2:12PM EDT192.50192.050.000.000.00-11,6650.00%
NVDA230616C001950002023-06-08 2:20PM EDT195.00190.650.000.000.00-41,7480.00%
NVDA230616C001975002023-06-07 10:44AM EDT197.50188.320.000.000.00-11,0390.00%
NVDA230616C002000002023-06-08 3:23PM EDT200.00186.450.000.000.00-144,7140.00%
NVDA230616C002025002023-06-08 1:56PM EDT202.50182.400.000.000.00-71,4820.00%
NVDA230616C002050002023-06-08 3:56PM EDT205.00180.100.000.000.00-382,4000.00%
NVDA230616C002075002023-06-07 10:16AM EDT207.50184.080.000.000.00-11,9340.00%
NVDA230616C002100002023-06-08 3:23PM EDT210.00176.220.000.000.00-73,3280.00%
NVDA230616C002125002023-06-08 3:59PM EDT212.50172.970.000.000.00-108840.00%
NVDA230616C002150002023-06-08 10:12AM EDT215.00166.210.000.000.00-52,0420.00%
NVDA230616C002175002023-06-07 9:53AM EDT217.50176.610.000.000.00-201,0150.00%
NVDA230616C002200002023-06-08 1:49PM EDT220.00163.450.000.000.00-202,1080.00%
NVDA230616C002225002023-06-08 1:16PM EDT222.50163.770.000.000.00-89860.00%
NVDA230616C002250002023-06-08 3:23PM EDT225.00162.150.000.000.00-122,5570.00%
NVDA230616C002275002023-06-07 3:16PM EDT227.50149.810.000.000.00-208610.00%
NVDA230616C002300002023-06-08 3:56PM EDT230.00153.750.000.000.00-53,1260.00%
NVDA230616C002325002023-06-06 12:44PM EDT232.50152.850.000.000.00-21,3850.00%
NVDA230616C002350002023-06-08 11:55AM EDT235.00152.550.000.000.00-11,5670.00%
NVDA230616C002375002023-06-08 12:48PM EDT237.50150.000.000.000.00-11,0850.00%
NVDA230616C002400002023-06-08 3:06PM EDT240.00147.230.000.000.00-214,8160.00%
NVDA230616C002425002023-06-08 3:49PM EDT242.50142.630.000.000.00-15,1660.00%
NVDA230616C002450002023-06-08 3:57PM EDT245.00140.530.000.000.00-43,8310.00%
NVDA230616C002475002023-06-07 2:17PM EDT247.50134.980.000.000.00-58690.00%
NVDA230616C002500002023-06-08 3:25PM EDT250.00137.000.000.000.00-437,4140.00%
NVDA230616C002550002023-06-08 10:24AM EDT255.00126.320.000.000.00-71,7920.00%
NVDA230616C002600002023-06-08 3:57PM EDT260.00125.580.000.000.00-124,2550.00%
NVDA230616C002650002023-06-08 2:59PM EDT265.00122.240.000.000.00-123,8180.00%
NVDA230616C002700002023-06-08 3:28PM EDT270.00115.250.000.000.00-152,7810.00%
NVDA230616C002750002023-06-08 3:51PM EDT275.00110.530.000.000.00-186,5060.00%
NVDA230616C002800002023-06-08 3:27PM EDT280.00105.700.000.000.00-344,1450.00%
NVDA230616C002825002023-06-05 3:20PM EDT282.50107.200.000.000.00-111100.00%
NVDA230616C002850002023-06-08 3:27PM EDT285.00100.650.000.000.00-387,1070.00%
NVDA230616C002875002023-06-08 10:43AM EDT287.5094.370.000.000.00-12,7260.00%
NVDA230616C002900002023-06-08 3:59PM EDT290.0095.590.000.000.00-275,5000.00%
NVDA230616C002925002023-06-07 2:41PM EDT292.5088.060.000.000.00-1690.00%
NVDA230616C002950002023-06-08 3:30PM EDT295.0090.330.000.000.00-133,7750.00%
NVDA230616C002975002023-06-08 2:44PM EDT297.5090.000.000.000.00-1970.00%
NVDA230616C003000002023-06-08 3:41PM EDT300.0084.800.000.000.00-16713,8200.00%
NVDA230616C003025002023-06-08 12:44PM EDT302.5084.830.000.000.00-13540.00%
NVDA230616C003050002023-06-08 3:04PM EDT305.0081.840.000.000.00-105,5810.00%
NVDA230616C003075002023-06-08 10:03AM EDT307.5074.460.000.000.00-84800.00%
NVDA230616C003100002023-06-08 3:38PM EDT310.0074.400.000.000.00-415,7750.00%
NVDA230616C003125002023-06-08 1:35PM EDT312.5072.380.000.000.00-13,5540.00%
NVDA230616C003150002023-06-08 3:45PM EDT315.0070.250.000.000.00-354,2030.00%
NVDA230616C003175002023-06-08 3:35PM EDT317.5067.700.000.000.00-24670.00%
NVDA230616C003200002023-06-08 3:45PM EDT320.0065.250.000.000.00-798,7100.00%
NVDA230616C003225002023-06-08 2:22PM EDT322.5063.280.000.000.00-35530.00%
NVDA230616C003250002023-06-08 3:38PM EDT325.0060.110.000.000.00-1373,7140.00%
NVDA230616C003275002023-06-08 12:31PM EDT327.5061.250.000.000.00-742280.00%
NVDA230616C003300002023-06-08 3:58PM EDT330.0055.750.000.000.00-15710,5150.00%
NVDA230616C003325002023-06-08 9:41AM EDT332.5046.550.000.000.00-99820.00%
NVDA230616C003350002023-06-08 1:37PM EDT335.0050.500.000.000.00-474,5080.00%
NVDA230616C003375002023-06-08 12:39PM EDT337.5050.000.000.000.00-44,1990.00%
NVDA230616C003400002023-06-08 3:50PM EDT340.0045.750.000.000.00-6915,8690.00%
NVDA230616C003450002023-06-08 2:03PM EDT345.0040.550.000.000.00-163,8360.00%
NVDA230616C003500002023-06-08 3:55PM EDT350.0036.000.000.000.00-2549,7750.00%
NVDA230616C003550002023-06-08 3:43PM EDT355.0031.700.000.000.00-1796,4160.00%
NVDA230616C003600002023-06-08 3:58PM EDT360.0027.400.000.000.00-1472,2680.00%
NVDA230616C003625002023-06-08 3:20PM EDT362.5026.150.000.000.00-401,2590.00%
NVDA230616C003650002023-06-08 3:59PM EDT365.0023.180.000.000.00-1629620.00%
NVDA230616C003700002023-06-08 3:59PM EDT370.0019.200.000.000.00-5561,8650.00%
NVDA230616C003750002023-06-08 3:58PM EDT375.0015.600.000.000.00-1,7913,7640.00%
NVDA230616C003800002023-06-08 3:59PM EDT380.0012.450.000.000.00-7,7928,6510.00%
NVDA230616C003850002023-06-08 3:59PM EDT385.009.750.000.000.00-9,4714,4560.00%
NVDA230616C003875002023-06-08 3:59PM EDT387.508.500.000.000.00-6,5214,8310.78%
NVDA230616C003900002023-06-08 3:59PM EDT390.007.450.000.000.00-13,49714,2061.56%
NVDA230616C003950002023-06-08 3:59PM EDT395.005.600.000.000.00-4,5775,2043.13%
NVDA230616C004000002023-06-08 3:59PM EDT400.004.180.000.000.00-25,19826,4606.25%
NVDA230616C004050002023-06-08 3:59PM EDT405.003.150.000.000.00-3,8215,8666.25%
NVDA230616C004100002023-06-08 3:59PM EDT410.002.300.000.000.00-8,94424,60312.50%
NVDA230616C004150002023-06-08 3:59PM EDT415.001.710.000.000.00-2,8259,10312.50%
NVDA230616C004200002023-06-08 3:59PM EDT420.001.260.000.000.00-6,55016,96512.50%
NVDA230616C004250002023-06-08 3:59PM EDT425.000.940.000.000.00-4,8356,14712.50%
NVDA230616C004300002023-06-08 3:58PM EDT430.000.690.000.000.00-2,5128,87012.50%
NVDA230616C004350002023-06-08 3:59PM EDT435.000.510.000.000.00-1,8684,63312.50%
NVDA230616C004400002023-06-08 3:59PM EDT440.000.400.000.000.00-1,8438,18125.00%
NVDA230616C004450002023-06-08 3:59PM EDT445.000.320.000.000.00-6212,14825.00%
NVDA230616C004500002023-06-08 3:59PM EDT450.000.250.000.000.00-2,17028,87825.00%
NVDA230616C004550002023-06-08 3:47PM EDT455.000.210.000.000.00-1,5387,88225.00%
NVDA230616C004600002023-06-08 3:59PM EDT460.000.160.000.000.00-29211,93125.00%
NVDA230616C004650002023-06-08 3:59PM EDT465.000.140.000.000.00-6093,96425.00%
NVDA230616C004700002023-06-08 3:58PM EDT470.000.110.000.000.00-983,79425.00%
NVDA230616C004750002023-06-08 3:58PM EDT475.000.100.000.000.00-1204,85425.00%
NVDA230616C004800002023-06-08 2:57PM EDT480.000.090.000.000.00-2636,21025.00%
NVDA230616C004850002023-06-08 3:07PM EDT485.000.090.000.000.00-2285425.00%
NVDA230616C004900002023-06-08 3:25PM EDT490.000.060.000.000.00-1042,54425.00%
NVDA230616C004950002023-06-08 1:31PM EDT495.000.060.000.000.00-3579125.00%
NVDA230616C005000002023-06-08 3:48PM EDT500.000.050.000.000.00-44510,44825.00%
NVDA230616C005050002023-06-08 1:34PM EDT505.000.050.000.000.00-11260750.00%
NVDA230616C005100002023-06-08 3:50PM EDT510.000.050.000.000.00-2851350.00%
NVDA230616C005150002023-06-08 2:44PM EDT515.000.050.000.000.00-9168650.00%
NVDA230616C005200002023-06-08 3:05PM EDT520.000.040.000.000.00-8472,01750.00%
NVDA230616C005250002023-06-08 2:27PM EDT525.000.040.000.000.00-470450.00%
NVDA230616C005300002023-06-08 2:14PM EDT530.000.040.000.000.00-371250.00%
NVDA230616C005350002023-06-08 3:19PM EDT535.000.030.000.000.00-12844650.00%
NVDA230616C005400002023-06-08 2:20PM EDT540.000.030.000.000.00-233,42350.00%
NVDA230616C005450002023-06-07 3:13PM EDT545.000.020.000.000.00-2033750.00%
NVDA230616C005500002023-06-08 11:52AM EDT550.000.020.000.000.00-1285,67950.00%
NVDA230616C005550002023-06-08 2:21PM EDT555.000.020.000.000.00-9364250.00%
NVDA230616C005600002023-06-08 12:57PM EDT560.000.020.000.000.00-61,62250.00%
NVDA230616C005650002023-06-08 3:41PM EDT565.000.020.000.000.00-6017950.00%
NVDA230616C005700002023-06-08 1:14PM EDT570.000.020.000.000.00-2311150.00%
NVDA230616C005750002023-06-08 12:34PM EDT575.000.020.000.000.00-521650.00%
NVDA230616C005800002023-06-08 3:38PM EDT580.000.010.000.000.00-12,51250.00%
NVDA230616C005850002023-06-07 12:20PM EDT585.000.020.000.000.00-2230150.00%
NVDA230616C005900002023-06-07 3:00PM EDT590.000.010.000.000.00-2117850.00%
NVDA230616C005950002023-06-07 12:47PM EDT595.000.010.000.000.00-7153350.00%
NVDA230616C006000002023-06-08 3:47PM EDT600.000.010.000.000.00-80334,13050.00%
NVDA230616C006050002023-06-08 12:20PM EDT605.000.010.000.000.00-262950.00%
NVDA230616C006100002023-06-07 11:21AM EDT610.000.010.000.000.00-1918050.00%
NVDA230616C006200002023-06-07 3:44PM EDT620.000.010.000.000.00-3158350.00%
NVDA230616C006300002023-06-07 3:53PM EDT630.000.010.000.000.00-708250.00%
NVDA230616C006400002023-06-07 10:11AM EDT640.000.010.000.000.00-5127450.00%
NVDA230616C006500002023-06-08 12:30PM EDT650.000.010.000.000.00-51,59750.00%
NVDA230616C006600002021-07-06 1:33PM EDT660.00265.300.000.000.00-2650.00%
NVDA230616C006700002021-07-16 3:38PM EDT670.00187.060.000.000.00-1550.00%
NVDA230616C006800002021-07-15 3:49PM EDT680.00203.000.000.000.00-11350.00%
NVDA230616C006900002021-07-08 11:39AM EDT690.00231.600.000.000.00-11250.00%
NVDA230616C007000002021-07-19 3:26PM EDT700.00187.000.000.000.00-912850.00%
NVDA230616C007100002021-07-15 3:59PM EDT710.00178.020.000.000.00-15250.00%
NVDA230616C007200002021-07-19 2:17PM EDT720.00182.000.000.000.00-129050.00%
NVDA230616C007300002021-07-19 11:39AM EDT730.00178.000.000.000.00-21850.00%
NVDA230616C007400002021-07-16 3:28PM EDT740.00176.400.000.000.00-136950.00%
NVDA230616C007500002021-07-19 2:38PM EDT750.00167.000.000.000.00-5621050.00%
NVDA230616C007600002021-07-19 12:38PM EDT760.00161.640.000.000.00-2417350.00%
NVDA230616C007700002021-07-19 3:27PM EDT770.00157.850.000.000.00-46350.00%
NVDA230616C007800002021-07-19 10:13AM EDT780.00156.020.000.000.00-44250.00%
NVDA230616C007900002021-07-16 3:55PM EDT790.00134.100.000.000.00-31950.00%
NVDA230616C008000002021-07-19 1:58PM EDT800.00148.000.000.000.00-4372050.00%
NVDA230616C008100002021-07-19 10:47AM EDT810.00146.820.000.000.00-19650.00%
NVDA230616C008200002021-07-15 2:20PM EDT820.00133.490.000.000.00-27750.00%
NVDA230616C008300002021-07-16 9:42AM EDT830.00132.000.000.000.00-174250.00%
NVDA230616C008400002021-07-16 12:54PM EDT840.00126.750.000.000.00-33450.00%
NVDA230616C008500002021-07-16 1:19PM EDT850.00117.050.000.000.00-106250.00%
NVDA230616C008600002021-07-15 2:13PM EDT860.00110.780.000.000.00-12350.00%
NVDA230616C008700002021-07-15 2:00PM EDT870.00120.540.000.000.00-22550.00%
NVDA230616C008800002021-07-19 11:03AM EDT880.00125.080.000.000.00-262750.00%
NVDA230616C008900002021-07-15 1:31PM EDT890.00105.740.000.000.00-1450.00%
NVDA230616C009000002021-07-16 2:54PM EDT900.00116.910.000.000.00-212450.00%
NVDA230616C009100002021-07-06 12:23PM EDT910.00113.950.000.000.00-221750.00%
NVDA230616C009200002021-07-16 1:15PM EDT920.00103.000.000.000.00-1650.00%
NVDA230616C009300002021-06-29 11:51AM EDT930.00123.050.000.000.00--450.00%
NVDA230616C009400002021-07-16 3:17PM EDT940.0093.870.000.000.00-31750.00%
NVDA230616C009500002021-07-16 10:55AM EDT950.00100.800.000.000.00-93050.00%
NVDA230616C009600002021-07-13 12:52PM EDT960.00129.600.000.000.00-51050.00%
NVDA230616C009700002021-07-07 9:48AM EDT970.00128.900.000.000.00-4550.00%
NVDA230616C009800002021-07-16 1:59PM EDT980.0085.850.000.000.00-1250.00%
NVDA230616C009900002021-07-19 1:19PM EDT990.0091.000.000.000.00-14250.00%
NVDA230616C010000002021-07-19 3:26PM EDT1,000.0087.000.000.000.00-1016550.00%
NVDA230616C010200002021-07-16 2:30PM EDT1,020.0078.190.000.000.00-21350.00%
NVDA230616C010400002021-07-16 2:49PM EDT1,040.0075.550.000.000.00-313750.00%
NVDA230616C010600002021-07-19 12:00PM EDT1,060.0077.000.000.000.00-12850.00%
NVDA230616C010800002021-07-19 12:05AM EDT1,080.0072.000.000.000.00-16150.00%
NVDA230616C011000002021-07-16 3:53PM EDT1,100.0062.000.000.000.00-1017050.00%
NVDA230616C011200002021-07-01 11:47AM EDT1,120.0083.640.000.000.00--150.00%
NVDA230616C011400002021-07-19 12:05AM EDT1,140.0058.650.000.000.00--450.00%
NVDA230616C011500002021-07-15 3:31PM EDT1,150.0063.330.000.000.00-2250.00%
NVDA230616C011600002021-07-15 3:31PM EDT1,160.0061.830.000.000.00-7650.00%
NVDA230616C011800002021-07-09 10:13AM EDT1,180.0071.900.000.000.00-1150.00%
NVDA230616C012000002021-07-16 3:58PM EDT1,200.0048.990.000.000.00-62050.00%
NVDA230616C012500002021-07-08 3:39PM EDT1,250.0060.190.000.000.00-1250.00%
NVDA230616C013000002021-07-07 3:57PM EDT1,300.0043.000.000.000.00-219100.00%
NVDA230616C013500002021-07-15 11:55AM EDT1,350.0034.550.000.000.00-1950.00%
NVDA230616C014000002021-07-19 11:53AM EDT1,400.0033.800.000.000.00-157250.00%
NVDA230616C014500002021-07-15 1:43PM EDT1,450.0037.400.000.000.00-2550.00%
NVDA230616C015000002021-07-16 12:46PM EDT1,500.0026.900.000.000.00-15050.00%
NVDA230616C015500002021-07-19 12:33PM EDT1,550.0025.030.000.000.00-31350.00%
NVDA230616C016000002021-07-19 3:47PM EDT1,600.0022.800.000.000.00-5720850.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616P000050002023-06-01 3:59PM EDT5.000.010.000.000.00-19950.00%
NVDA230616P000100002023-05-25 3:23PM EDT10.000.010.000.000.00-1726150.00%
NVDA230616P000150002023-04-13 1:54PM EDT15.000.010.000.010.00-13637.50%
NVDA230616P000200002023-05-03 3:30PM EDT20.000.010.000.010.00-2518575.00%
NVDA230616P000225002023-02-03 2:48PM EDT22.500.010.000.130.00-12137685.94%
NVDA230616P000250002023-03-03 1:39PM EDT25.000.010.000.040.00-10246593.75%
NVDA230616P000300002023-05-26 9:37AM EDT30.000.010.000.000.00-304,03650.00%
NVDA230616P000350002023-03-15 10:52AM EDT35.000.010.000.010.00-3692462.50%
NVDA230616P000400002023-05-01 2:38PM EDT40.000.010.000.010.00-11,048437.50%
NVDA230616P000450002023-04-18 2:11PM EDT45.000.010.000.010.00-41,462412.50%
NVDA230616P000500002023-05-03 3:54PM EDT50.000.020.000.010.00-19,816393.75%
NVDA230616P000550002023-05-22 11:40AM EDT55.000.010.000.000.00-22,59150.00%
NVDA230616P000600002023-04-26 11:13AM EDT60.000.010.000.010.00-71,346362.50%
NVDA230616P000625002023-05-24 1:48PM EDT62.500.010.000.000.00-19,09250.00%
NVDA230616P000650002023-05-24 1:48PM EDT65.000.010.000.000.00-13,47850.00%
NVDA230616P000675002023-05-24 12:45PM EDT67.500.010.000.000.00-12,99150.00%
NVDA230616P000700002023-05-25 12:50PM EDT70.000.010.000.000.00-94,93750.00%
NVDA230616P000725002023-05-04 11:09AM EDT72.500.020.000.010.00-32,289325.00%
NVDA230616P000750002023-05-24 10:11AM EDT75.000.010.000.000.00-113,13050.00%
NVDA230616P000775002023-05-24 1:50PM EDT77.500.020.000.000.00-453,45950.00%
NVDA230616P000800002023-06-07 3:46PM EDT80.000.010.000.000.00-15,48250.00%
NVDA230616P000825002023-06-01 12:06PM EDT82.500.010.000.000.00-52,00550.00%
NVDA230616P000850002023-05-31 11:33AM EDT85.000.010.000.000.00-14,10950.00%
NVDA230616P000875002023-05-30 2:54PM EDT87.500.010.000.000.00-53,22750.00%
NVDA230616P000900002023-06-05 3:20PM EDT90.000.010.000.000.00-203,84750.00%
NVDA230616P000925002023-06-06 11:31AM EDT92.500.010.000.000.00-13,32450.00%
NVDA230616P000950002023-05-30 11:34AM EDT95.000.010.000.000.00-32,69450.00%
NVDA230616P000975002023-05-30 11:50AM EDT97.500.010.000.000.00-601,44250.00%
NVDA230616P001000002023-06-08 10:38AM EDT100.000.010.000.000.00-68,73150.00%
NVDA230616P001025002023-05-31 1:47PM EDT102.500.010.000.000.00-222,19550.00%
NVDA230616P001050002023-05-25 2:49PM EDT105.000.010.000.000.00-8093,66150.00%
NVDA230616P001075002023-05-04 11:48AM EDT107.500.050.000.010.00-221,992250.00%
NVDA230616P001100002023-06-06 1:15PM EDT110.000.010.000.000.00-73,84550.00%
NVDA230616P001125002023-05-25 2:47PM EDT112.500.020.000.000.00-61,05050.00%
NVDA230616P001150002023-05-30 9:53AM EDT115.000.010.000.000.00-23,832100.00%
NVDA230616P001175002023-06-05 11:58AM EDT117.500.010.000.000.00-12,91750.00%
NVDA230616P001200002023-06-05 10:53AM EDT120.000.010.000.000.00-57,63350.00%
NVDA230616P001225002023-05-25 11:34AM EDT122.500.010.000.000.00-5799050.00%
NVDA230616P001250002023-06-05 10:31AM EDT125.000.010.000.000.00-104,16950.00%
NVDA230616P001275002023-05-25 2:00PM EDT127.500.020.000.000.00-579450.00%
NVDA230616P001300002023-05-30 3:19PM EDT130.000.020.000.000.00-65,96150.00%
NVDA230616P001325002023-06-07 11:41AM EDT132.500.010.000.000.00-21,65050.00%
NVDA230616P001350002023-06-02 1:08PM EDT135.000.010.000.000.00-63,34850.00%
NVDA230616P001375002023-06-02 10:10AM EDT137.500.010.000.000.00-12,23850.00%
NVDA230616P001400002023-06-08 3:28PM EDT140.000.010.000.000.00-15,45350.00%
NVDA230616P001425002023-06-02 9:48AM EDT142.500.010.000.000.00-11,67350.00%
NVDA230616P001450002023-05-30 12:08PM EDT145.000.020.000.000.00-13,64450.00%
NVDA230616P001475002023-05-25 11:31AM EDT147.500.010.000.000.00-402,29750.00%
NVDA230616P001500002023-06-06 2:47PM EDT150.000.010.000.000.00-117,15450.00%
NVDA230616P001525002023-05-30 12:26PM EDT152.500.010.000.000.00-131,12250.00%
NVDA230616P001550002023-06-06 2:47PM EDT155.000.010.000.000.00-13,36650.00%
NVDA230616P001575002023-06-02 3:00PM EDT157.500.020.000.000.00-22,39950.00%
NVDA230616P001600002023-06-07 2:43PM EDT160.000.010.000.000.00-18,60350.00%
NVDA230616P001625002023-05-31 11:42AM EDT162.500.010.000.000.00-53,51550.00%
NVDA230616P001650002023-05-31 10:11AM EDT165.000.030.000.000.00-23,82350.00%
NVDA230616P001675002023-06-01 10:44AM EDT167.500.010.000.000.00-11,32650.00%
NVDA230616P001700002023-06-08 11:38AM EDT170.000.010.000.000.00-15,59750.00%
NVDA230616P001725002023-06-07 3:20PM EDT172.500.010.000.000.00-22,55650.00%
NVDA230616P001750002023-06-08 11:35AM EDT175.000.010.000.000.00-14,37850.00%
NVDA230616P001775002023-06-02 2:13PM EDT177.500.020.000.000.00-184050.00%
NVDA230616P001800002023-06-08 3:04PM EDT180.000.010.000.000.00-47,03250.00%
NVDA230616P001825002023-05-31 3:29PM EDT182.500.020.000.000.00-82,95750.00%
NVDA230616P001850002023-06-02 1:20PM EDT185.000.010.000.000.00-93,41950.00%
NVDA230616P001875002023-06-05 2:16PM EDT187.500.010.000.000.00-183,18450.00%
NVDA230616P001900002023-06-06 1:14PM EDT190.000.010.000.000.00-24,94850.00%
NVDA230616P001925002023-06-08 12:02PM EDT192.500.010.000.000.00-2001,53550.00%
NVDA230616P001950002023-06-06 9:52AM EDT195.000.010.000.000.00-602,09350.00%
NVDA230616P001975002023-06-08 3:43PM EDT197.500.010.000.000.00-7003,89050.00%
NVDA230616P002000002023-06-08 2:09PM EDT200.000.010.000.000.00-31216,06750.00%
NVDA230616P002025002023-06-06 2:51PM EDT202.500.010.000.000.00-611,69850.00%
NVDA230616P002050002023-06-08 1:25PM EDT205.000.010.000.000.00-3204,13350.00%
NVDA230616P002075002023-06-08 1:25PM EDT207.500.010.000.000.00-7721,45050.00%
NVDA230616P002100002023-06-08 1:10PM EDT210.000.010.000.000.00-6985,00950.00%
NVDA230616P002125002023-06-08 1:25PM EDT212.500.010.000.000.00-5003,37350.00%
NVDA230616P002150002023-06-08 1:25PM EDT215.000.010.000.000.00-3635,07550.00%
NVDA230616P002175002023-06-08 1:26PM EDT217.500.010.000.000.00-2003,32550.00%
NVDA230616P002200002023-06-08 3:46PM EDT220.000.010.000.000.00-9947,57950.00%
NVDA230616P002225002023-06-02 12:02PM EDT222.500.030.000.000.00-12,25450.00%
NVDA230616P002250002023-06-08 12:43PM EDT225.000.010.000.000.00-122,46850.00%
NVDA230616P002275002023-06-08 3:45PM EDT227.500.010.000.000.00-451,74650.00%
NVDA230616P002300002023-06-08 3:01PM EDT230.000.010.000.000.00-65,08050.00%
NVDA230616P002325002023-06-08 1:05PM EDT232.500.010.000.000.00-861,42750.00%
NVDA230616P002350002023-06-08 2:17PM EDT235.000.010.000.000.00-152,46350.00%
NVDA230616P002375002023-06-07 9:35AM EDT237.500.010.000.000.00-12,46650.00%
NVDA230616P002400002023-06-08 12:22PM EDT240.000.010.000.000.00-62,78750.00%
NVDA230616P002425002023-06-08 12:09PM EDT242.500.020.000.000.00-4002,09950.00%
NVDA230616P002450002023-06-08 3:47PM EDT245.000.010.000.000.00-1675,67050.00%
NVDA230616P002475002023-06-06 12:50PM EDT247.500.020.000.000.00-91,08150.00%
NVDA230616P002500002023-06-08 3:45PM EDT250.000.010.000.000.00-19912,10450.00%
NVDA230616P002550002023-06-08 2:46PM EDT255.000.010.000.000.00-4027,13650.00%
NVDA230616P002600002023-06-08 3:38PM EDT260.000.010.000.000.00-2698,07050.00%
NVDA230616P002650002023-06-08 2:28PM EDT265.000.020.000.000.00-294,84550.00%
NVDA230616P002700002023-06-08 3:53PM EDT270.000.020.000.000.00-365,20250.00%
NVDA230616P002750002023-06-08 3:57PM EDT275.000.020.000.000.00-2012,93950.00%
NVDA230616P002800002023-06-08 3:44PM EDT280.000.020.000.000.00-846,25050.00%
NVDA230616P002825002023-06-08 11:57AM EDT282.500.020.000.000.00-456450.00%
NVDA230616P002850002023-06-08 1:06PM EDT285.000.030.000.000.00-156,82250.00%
NVDA230616P002875002023-06-08 11:11AM EDT287.500.030.000.000.00-12,55850.00%
NVDA230616P002900002023-06-08 3:44PM EDT290.000.030.000.000.00-856,08250.00%
NVDA230616P002925002023-06-08 3:29PM EDT292.500.030.000.000.00-26587550.00%
NVDA230616P002950002023-06-08 3:08PM EDT295.000.020.000.000.00-502,46750.00%
NVDA230616P002975002023-06-08 3:59PM EDT297.500.030.000.000.00-11969825.00%
NVDA230616P003000002023-06-08 3:47PM EDT300.000.040.000.000.00-89810,19225.00%
NVDA230616P003025002023-06-08 11:59AM EDT302.500.040.000.000.00-201,14425.00%
NVDA230616P003050002023-06-08 1:22PM EDT305.000.050.000.000.00-701,19025.00%
NVDA230616P003075002023-06-08 3:59PM EDT307.500.050.000.000.00-4856625.00%
NVDA230616P003100002023-06-08 3:52PM EDT310.000.060.000.000.00-5903,15025.00%
NVDA230616P003125002023-06-08 2:40PM EDT312.500.060.000.000.00-1185725.00%
NVDA230616P003150002023-06-08 3:58PM EDT315.000.060.000.000.00-1791,74025.00%
NVDA230616P003175002023-06-08 3:38PM EDT317.500.070.000.000.00-3924525.00%
NVDA230616P003200002023-06-08 3:59PM EDT320.000.080.000.000.00-7263,25925.00%
NVDA230616P003225002023-06-08 3:49PM EDT322.500.090.000.000.00-12068325.00%
NVDA230616P003250002023-06-08 3:35PM EDT325.000.120.000.000.00-7041,81025.00%
NVDA230616P003275002023-06-08 3:54PM EDT327.500.140.000.000.00-35260525.00%
NVDA230616P003300002023-06-08 3:50PM EDT330.000.140.000.000.00-4712,13025.00%
NVDA230616P003325002023-06-08 3:59PM EDT332.500.180.000.000.00-12645925.00%
NVDA230616P003350002023-06-08 3:44PM EDT335.000.220.000.000.00-2183,92525.00%
NVDA230616P003375002023-06-08 3:58PM EDT337.500.260.000.000.00-3151,79825.00%
NVDA230616P003400002023-06-08 3:59PM EDT340.000.300.000.000.00-87410,01312.50%
NVDA230616P003450002023-06-08 3:59PM EDT345.000.460.000.000.00-7606,41112.50%
NVDA230616P003500002023-06-08 3:59PM EDT350.000.710.000.000.00-5,15012,34012.50%
NVDA230616P003550002023-06-08 3:59PM EDT355.001.050.000.000.00-1,7205,53312.50%
NVDA230616P003600002023-06-08 3:59PM EDT360.001.580.000.000.00-4,87816,36912.50%
NVDA230616P003625002023-06-08 3:58PM EDT362.501.930.000.000.00-94411,62212.50%
NVDA230616P003650002023-06-08 3:59PM EDT365.002.310.000.000.00-2,0654,0606.25%
NVDA230616P003700002023-06-08 3:59PM EDT370.003.350.000.000.00-7,8048,3856.25%
NVDA230616P003750002023-06-08 3:59PM EDT375.004.900.000.000.00-4,8318,6063.13%
NVDA230616P003800002023-06-08 3:59PM EDT380.006.800.000.000.00-7,1747,6281.56%
NVDA230616P003850002023-06-08 3:59PM EDT385.009.060.000.000.00-12,8775,6150.10%
NVDA230616P003875002023-06-08 3:59PM EDT387.5010.300.000.000.00-9,3263,3970.00%
NVDA230616P003900002023-06-08 3:59PM EDT390.0011.800.000.000.00-2,5305,1010.00%
NVDA230616P003950002023-06-08 3:59PM EDT395.0014.950.000.000.00-3651,9200.00%
NVDA230616P004000002023-06-08 3:59PM EDT400.0018.490.000.000.00-6265,0220.00%
NVDA230616P004050002023-06-08 3:54PM EDT405.0023.200.000.000.00-1117940.00%
NVDA230616P004100002023-06-08 3:51PM EDT410.0026.390.000.000.00-702,3290.00%
NVDA230616P004150002023-06-08 2:02PM EDT415.0032.100.000.000.00-2317790.00%
NVDA230616P004200002023-06-08 3:20PM EDT420.0034.750.000.000.00-802,3270.00%
NVDA230616P004250002023-06-08 2:14PM EDT425.0041.650.000.000.00-112320.00%
NVDA230616P004300002023-06-08 2:13PM EDT430.0046.200.000.000.00-226760.00%
NVDA230616P004350002023-06-08 11:33AM EDT435.0050.000.000.000.00-120.00%
NVDA230616P004400002023-06-08 2:06PM EDT440.0055.500.000.000.00-230.00%
NVDA230616P004450002023-06-07 9:53AM EDT445.0051.280.000.000.00-100.00%
NVDA230616P004500002023-06-08 12:35PM EDT450.0063.000.000.000.00-1070.00%
NVDA230616P004550002023-06-07 3:22PM EDT455.0078.200.000.000.00-4600.00%
NVDA230616P004600002023-06-07 11:43AM EDT460.0074.300.000.000.00-1310.00%
NVDA230616P004650002023-06-07 3:08PM EDT465.0085.050.000.000.00-16000.00%
NVDA230616P004700002023-06-01 10:20AM EDT470.0082.750.000.000.00-400.00%
NVDA230616P004750002023-06-01 2:00PM EDT475.0078.350.000.000.00-400.00%
NVDA230616P004800002023-06-07 3:08PM EDT480.00101.450.000.000.00-10300.00%
NVDA230616P004850002023-05-31 11:19AM EDT485.0097.000.000.000.00-100.00%
NVDA230616P004900002023-05-25 12:45PM EDT490.00104.810.000.000.00-200.00%
NVDA230616P004950002023-05-26 1:01PM EDT495.00107.600.000.000.00-700.00%
NVDA230616P005000002023-05-19 11:56AM EDT500.00187.100.000.000.00-100.00%
NVDA230616P005100002021-07-02 10:17AM EDT510.0043.000.000.000.00-150.00%
NVDA230616P005200002023-05-01 11:53AM EDT520.00233.53131.65135.150.00-120090.14%
NVDA230616P005300002021-07-16 3:22PM EDT530.0061.450.000.000.00-1350.00%
NVDA230616P005400002023-05-25 3:01PM EDT540.00158.020.000.000.00-200.00%
NVDA230616P005500002021-07-16 1:28PM EDT550.0066.500.000.000.00-22620.00%
NVDA230616P005600002022-06-29 11:47AM EDT560.00405.50373.50383.500.00-401,148.25%
NVDA230616P005700002021-07-08 9:30AM EDT570.0063.150.000.000.00-110.00%
NVDA230616P005800002023-03-29 3:38PM EDT580.00309.45301.75303.250.00-300704.04%
NVDA230616P005900002021-07-15 10:19AM EDT590.0077.500.000.000.00-13340.00%
NVDA230616P006000002023-05-25 3:01PM EDT600.00217.720.000.000.00-400.00%
NVDA230616P006100002021-07-19 12:17PM EDT610.0088.570.000.000.00-11460.00%
NVDA230616P006200002023-06-05 9:30AM EDT620.00228.000.000.000.00-1100.00%
NVDA230616P006300002021-07-14 2:03PM EDT630.0086.820.000.000.00-6390.00%
NVDA230616P006400002021-07-16 3:47PM EDT640.00108.600.000.000.00-1720.00%
NVDA230616P006500002021-07-16 2:01PM EDT650.00111.000.000.000.00-2540.00%
NVDA230616P006600002021-07-12 3:28PM EDT660.0094.400.000.000.00-1330.00%
NVDA230616P006700002021-07-09 10:54AM EDT670.00115.000.000.000.00-1100.00%
NVDA230616P006800002021-07-12 12:16PM EDT680.00112.700.000.000.00-2360.00%
NVDA230616P006900002021-07-14 1:31PM EDT690.00124.000.000.000.00-2180.00%
NVDA230616P007000002021-07-19 3:06PM EDT700.00131.330.000.000.00-731510.00%
NVDA230616P007100002021-07-08 11:26AM EDT710.00142.110.000.000.00-1390.00%
NVDA230616P007200002021-07-16 2:01PM EDT720.00147.610.000.000.00-2360.00%
NVDA230616P007300002021-07-19 12:38PM EDT730.00147.650.000.000.00-3940.00%
NVDA230616P007400002021-07-16 2:49PM EDT740.00156.000.000.000.00-1231430.00%
NVDA230616P007500002021-07-16 10:10AM EDT750.00158.440.000.000.00-2370.00%
NVDA230616P007600002021-07-15 2:40PM EDT760.00166.700.000.000.00-2440.00%
NVDA230616P007700002021-07-16 2:32PM EDT770.00173.950.000.000.00-41520.00%
NVDA230616P007800002021-07-14 11:54AM EDT780.00165.700.000.000.00-1180.00%
NVDA230616P007900002021-07-15 1:05PM EDT790.00184.400.000.000.00-11510.00%
NVDA230616P008000002021-07-16 2:16PM EDT800.00194.060.000.000.00-4760.00%
NVDA230616P008100002021-07-06 10:13AM EDT810.00161.330.000.000.00-170.00%
NVDA230616P008200002021-07-15 11:55AM EDT820.00201.160.000.000.00-1180.00%
NVDA230616P008400002021-07-08 9:30AM EDT840.00200.680.000.000.00-110.00%
NVDA230616P008500002021-07-16 2:59PM EDT850.00228.600.000.000.00-16320.00%
NVDA230616P008600002021-07-08 11:30AM EDT860.00208.410.000.000.00--10.00%
NVDA230616P008800002021-07-19 12:05AM EDT880.00216.000.000.000.00--20.00%
NVDA230616P008900002021-06-28 3:08PM EDT890.00220.210.000.000.00-24220.00%
NVDA230616P009000002021-06-28 3:08PM EDT900.00252.500.000.000.00-1210.00%
NVDA230616P009200002021-06-29 2:58PM EDT920.00245.050.000.000.00-680.00%
NVDA230616P009400002021-06-14 12:14AM EDT940.00301.950.000.000.00--00.00%
NVDA230616P009500002021-07-02 9:33AM EDT950.00256.000.000.000.00-310.00%
NVDA230616P009600002021-07-07 1:42PM EDT960.00265.850.000.000.00-220.00%
NVDA230616P009700002021-06-14 12:14AM EDT970.00326.800.000.000.00--00.00%
NVDA230616P009900002021-06-14 12:14AM EDT990.00341.800.000.000.00--00.00%
NVDA230616P010000002021-07-07 1:41PM EDT1,000.00306.650.000.000.00-170.00%
NVDA230616P010400002021-07-19 12:05AM EDT1,040.00348.750.000.000.00--10.00%
NVDA230616P010600002021-06-25 10:22AM EDT1,060.00367.000.000.000.00-220.00%
NVDA230616P010800002021-07-08 11:54AM EDT1,080.00359.400.000.000.00-350.00%
NVDA230616P011000002021-06-28 2:19PM EDT1,100.00374.000.000.000.00-120.00%
NVDA230616P011600002021-07-07 1:43PM EDT1,160.00416.850.000.000.00--00.00%
NVDA230616P012000002021-07-01 3:53PM EDT1,200.00451.150.000.000.00--10.00%
NVDA230616P014000002021-07-15 2:01PM EDT1,400.00667.550.000.000.00-160.00%
NVDA230616P015000002021-06-28 12:38PM EDT1,500.00747.250.000.000.00-110.00%
NVDA230616P016000002021-07-15 2:01PM EDT1,600.00856.550.000.000.00-190.00%