NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230602C000700002023-06-01 3:57PM EDT70.00327.450.000.000.00-1000.00%
NVDA230602C000800002023-06-01 11:05AM EDT80.00312.100.000.000.00-600.00%
NVDA230602C001000002023-05-19 10:17AM EDT100.00211.680.000.000.00-100.00%
NVDA230602C001100002023-05-23 3:43PM EDT110.00198.290.000.000.00-100.00%
NVDA230602C001200002023-06-01 9:35AM EDT120.00265.670.000.000.00-100.00%
NVDA230602C001300002023-05-23 11:49AM EDT130.00178.300.000.000.00-200.00%
NVDA230602C001400002023-06-01 3:08PM EDT140.00259.340.000.000.00-500.00%
NVDA230602C001500002023-05-30 9:40AM EDT150.00261.000.000.000.00-100.00%
NVDA230602C001600002023-06-01 12:22PM EDT160.00235.490.000.000.00-200.00%
NVDA230602C001700002023-06-01 11:36AM EDT170.00222.750.000.000.00-200.00%
NVDA230602C001750002023-06-01 2:59PM EDT175.00223.930.000.000.00-100.00%
NVDA230602C001800002023-05-30 1:55PM EDT180.00221.000.000.000.00-700.00%
NVDA230602C001850002023-06-01 2:12PM EDT185.00213.500.000.000.00-400.00%
NVDA230602C001900002023-05-30 12:22PM EDT190.00216.220.000.000.00-400.00%
NVDA230602C001950002023-06-01 2:18PM EDT195.00206.700.000.000.00-100.00%
NVDA230602C002000002023-05-31 1:45PM EDT200.00187.050.000.000.00-300.00%
NVDA230602C002050002023-05-26 9:31AM EDT205.00174.180.000.000.00-100.00%
NVDA230602C002100002023-06-01 2:19PM EDT210.00189.150.000.000.00-300.00%
NVDA230602C002150002023-05-31 2:43PM EDT215.00170.590.000.000.00-300.00%
NVDA230602C002200002023-05-31 10:24AM EDT220.00171.240.000.000.00-2100.00%
NVDA230602C002250002023-06-01 3:48PM EDT225.00171.900.000.000.00-100.00%
NVDA230602C002300002023-05-31 3:11PM EDT230.00152.500.000.000.00-800.00%
NVDA230602C002350002023-06-01 3:28PM EDT235.00161.630.000.000.00-1200.00%
NVDA230602C002375002023-05-31 12:23PM EDT237.50147.570.000.000.00-100.00%
NVDA230602C002400002023-05-31 12:25PM EDT240.00144.000.000.000.00-300.00%
NVDA230602C002425002023-05-26 12:52PM EDT242.50145.360.000.000.00-400.00%
NVDA230602C002450002023-05-31 12:23PM EDT245.00139.050.000.000.00-100.00%
NVDA230602C002475002023-06-01 10:23AM EDT247.50139.650.000.000.00-1500.00%
NVDA230602C002500002023-05-31 3:57PM EDT250.00130.950.000.000.00-800.00%
NVDA230602C002525002023-06-01 11:14AM EDT252.50141.000.000.000.00-300.00%
NVDA230602C002550002023-06-01 3:40PM EDT255.00140.210.000.000.00-1100.00%
NVDA230602C002575002023-06-01 10:43AM EDT257.50133.500.000.000.00-400.00%
NVDA230602C002600002023-06-01 3:23PM EDT260.00138.000.000.000.00-600.00%
NVDA230602C002625002023-06-01 1:15PM EDT262.50135.080.000.000.00-1200.00%
NVDA230602C002650002023-06-01 2:22PM EDT265.00134.550.000.000.00-2200.00%
NVDA230602C002675002023-06-01 1:15PM EDT267.50130.050.000.000.00-1100.00%
NVDA230602C002700002023-06-01 2:22PM EDT270.00129.550.000.000.00-500.00%
NVDA230602C002725002023-06-01 11:54AM EDT272.50120.870.000.000.00-300.00%
NVDA230602C002750002023-06-01 2:55PM EDT275.00124.290.000.000.00-500.00%
NVDA230602C002775002023-05-31 2:52PM EDT277.50106.840.000.000.00-200.00%
NVDA230602C002800002023-06-01 3:50PM EDT280.00117.500.000.000.00-900.00%
NVDA230602C002825002023-06-01 11:51AM EDT282.50109.630.000.000.00-200.00%
NVDA230602C002850002023-06-01 3:59PM EDT285.00112.600.000.000.00-400.00%
NVDA230602C002875002023-06-01 1:34PM EDT287.50109.110.000.000.00-400.00%
NVDA230602C002900002023-06-01 3:49PM EDT290.00106.970.000.000.00-2900.00%
NVDA230602C002925002023-06-01 3:42PM EDT292.50102.500.000.000.00-300.00%
NVDA230602C002950002023-06-01 3:42PM EDT295.00100.750.000.000.00-3700.00%
NVDA230602C002975002023-06-01 12:56PM EDT297.5098.230.000.000.00-7300.00%
NVDA230602C003000002023-06-01 3:51PM EDT300.0097.300.000.000.00-5600.00%
NVDA230602C003025002023-06-01 3:50PM EDT302.5095.000.000.000.00-2900.00%
NVDA230602C003050002023-06-01 3:59PM EDT305.0092.600.000.000.00-23100.00%
NVDA230602C003075002023-06-01 2:12PM EDT307.5091.650.000.000.00-3300.00%
NVDA230602C003100002023-06-01 3:39PM EDT310.0085.000.000.000.00-14300.00%
NVDA230602C003125002023-06-01 3:21PM EDT312.5086.190.000.000.00-8700.00%
NVDA230602C003150002023-06-01 3:54PM EDT315.0082.430.000.000.00-2900.00%
NVDA230602C003175002023-06-01 2:49PM EDT317.5081.590.000.000.00-1100.00%
NVDA230602C003200002023-06-01 3:57PM EDT320.0077.700.000.000.00-17300.00%
NVDA230602C003225002023-06-01 3:13PM EDT322.5076.000.000.000.00-500.00%
NVDA230602C003250002023-06-01 3:32PM EDT325.0070.300.000.000.00-15900.00%
NVDA230602C003275002023-06-01 3:54PM EDT327.5069.510.000.000.00-1400.00%
NVDA230602C003300002023-06-01 3:58PM EDT330.0067.270.000.000.00-24600.00%
NVDA230602C003325002023-06-01 3:27PM EDT332.5064.500.000.000.00-900.00%
NVDA230602C003350002023-06-01 3:48PM EDT335.0061.980.000.000.00-6100.00%
NVDA230602C003375002023-06-01 2:35PM EDT337.5060.900.000.000.00-700.00%
NVDA230602C003400002023-06-01 3:34PM EDT340.0055.350.000.000.00-14700.00%
NVDA230602C003425002023-06-01 1:54PM EDT342.5056.400.000.000.00-300.00%
NVDA230602C003450002023-06-01 3:56PM EDT345.0052.280.000.000.00-12600.00%
NVDA230602C003475002023-06-01 3:51PM EDT347.5048.940.000.000.00-1900.00%
NVDA230602C003500002023-06-01 3:47PM EDT350.0046.860.000.000.00-19000.00%
NVDA230602C003525002023-06-01 3:43PM EDT352.5043.700.000.000.00-1800.00%
NVDA230602C003550002023-06-01 3:11PM EDT355.0043.880.000.000.00-3300.00%
NVDA230602C003575002023-06-01 1:52PM EDT357.5041.080.000.000.00-400.00%
NVDA230602C003600002023-06-01 2:54PM EDT360.0039.500.000.000.00-22000.00%
NVDA230602C003625002023-06-01 3:36PM EDT362.5033.960.000.000.00-4500.00%
NVDA230602C003650002023-06-01 3:05PM EDT365.0034.540.000.000.00-12300.00%
NVDA230602C003675002023-06-01 3:19PM EDT367.5031.490.000.000.00-4300.00%
NVDA230602C003700002023-06-01 3:59PM EDT370.0028.000.000.000.00-83900.00%
NVDA230602C003725002023-06-01 3:49PM EDT372.5024.430.000.000.00-8400.00%
NVDA230602C003750002023-06-01 3:54PM EDT375.0022.240.000.000.00-1,43600.00%
NVDA230602C003775002023-06-01 3:54PM EDT377.5019.350.000.000.00-52200.00%
NVDA230602C003800002023-06-01 3:59PM EDT380.0016.800.000.000.00-5,05200.00%
NVDA230602C003825002023-06-01 3:59PM EDT382.5015.400.000.000.00-2,85000.00%
NVDA230602C003850002023-06-01 3:59PM EDT385.0013.420.000.000.00-15,36700.00%
NVDA230602C003875002023-06-01 3:59PM EDT387.5011.140.000.000.00-12,21400.00%
NVDA230602C003900002023-06-01 3:59PM EDT390.009.290.000.000.00-43,56800.00%
NVDA230602C003925002023-06-01 3:59PM EDT392.507.650.000.000.00-15,60700.00%
NVDA230602C003950002023-06-01 3:59PM EDT395.005.850.000.000.00-38,83900.00%
NVDA230602C003975002023-06-01 3:59PM EDT397.504.550.000.000.00-19,79200.00%
NVDA230602C004000002023-06-01 3:59PM EDT400.003.450.000.000.00-90,94703.13%
NVDA230602C004050002023-06-01 3:59PM EDT405.001.980.000.000.00-32,90506.25%
NVDA230602C004100002023-06-01 3:59PM EDT410.001.120.000.000.00-39,710012.50%
NVDA230602C004150002023-06-01 3:59PM EDT415.000.630.000.000.00-18,012025.00%
NVDA230602C004200002023-06-01 3:59PM EDT420.000.390.000.000.00-21,945025.00%
NVDA230602C004250002023-06-01 3:59PM EDT425.000.240.000.000.00-7,654025.00%
NVDA230602C004300002023-06-01 3:59PM EDT430.000.160.000.000.00-9,474025.00%
NVDA230602C004350002023-06-01 3:59PM EDT435.000.110.000.000.00-3,762050.00%
NVDA230602C004400002023-06-01 3:59PM EDT440.000.090.000.000.00-9,578050.00%
NVDA230602C004450002023-06-01 3:59PM EDT445.000.070.000.000.00-1,642050.00%
NVDA230602C004500002023-06-01 3:59PM EDT450.000.040.000.000.00-6,375050.00%
NVDA230602C004550002023-06-01 3:59PM EDT455.000.030.000.000.00-729050.00%
NVDA230602C004600002023-06-01 3:57PM EDT460.000.030.000.000.00-2,013050.00%
NVDA230602C004650002023-06-01 3:57PM EDT465.000.030.000.000.00-697050.00%
NVDA230602C004700002023-06-01 3:59PM EDT470.000.030.000.000.00-2,942050.00%
NVDA230602C004750002023-06-01 3:57PM EDT475.000.020.000.000.00-569050.00%
NVDA230602C004800002023-06-01 3:54PM EDT480.000.010.000.000.00-2,115050.00%
NVDA230602C004850002023-06-01 3:57PM EDT485.000.010.000.000.00-955050.00%
NVDA230602C004900002023-06-01 3:57PM EDT490.000.010.000.000.00-802050.00%
NVDA230602C004950002023-06-01 3:57PM EDT495.000.010.000.000.00-684050.00%
NVDA230602C005000002023-06-01 3:30PM EDT500.000.010.000.000.00-2,346050.00%
NVDA230602C005050002023-06-01 3:58PM EDT505.000.010.000.000.00-278050.00%
NVDA230602C005100002023-06-01 3:30PM EDT510.000.010.000.000.00-165050.00%
NVDA230602C005150002023-06-01 3:07PM EDT515.000.010.000.000.00-122050.00%
NVDA230602C005200002023-06-01 1:10PM EDT520.000.010.000.000.00-92050.00%
NVDA230602C005250002023-06-01 2:20PM EDT525.000.010.000.000.00-368050.00%
NVDA230602C005300002023-06-01 12:49PM EDT530.000.010.000.000.00-57050.00%
NVDA230602C005350002023-06-01 10:23AM EDT535.000.010.000.000.00-35050.00%
NVDA230602C005400002023-06-01 3:05PM EDT540.000.010.000.000.00-11050.00%
NVDA230602C005450002023-06-01 3:54PM EDT545.000.010.000.000.00-36050.00%
NVDA230602C005500002023-06-01 3:28PM EDT550.000.010.000.000.00-19050.00%
NVDA230602C005550002023-06-01 3:57PM EDT555.000.010.000.000.00-5050.00%
NVDA230602C005600002023-06-01 12:10PM EDT560.000.010.000.000.00-35050.00%
NVDA230602C005650002023-06-01 10:02AM EDT565.000.010.000.000.00-1050.00%
NVDA230602C005700002023-06-01 3:53PM EDT570.000.010.000.000.00-2050.00%
NVDA230602C005800002023-06-01 2:54PM EDT580.000.010.000.000.00-4050.00%
NVDA230602C005850002023-06-01 9:44AM EDT585.000.010.000.000.00-5050.00%
NVDA230602C005900002023-05-30 3:49PM EDT590.000.010.000.000.00-897050.00%
NVDA230602C005950002023-06-01 3:12PM EDT595.000.010.000.000.00-5050.00%
NVDA230602C006000002023-06-01 12:42PM EDT600.000.010.000.000.00-19050.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230602P000700002023-05-30 3:23PM EDT70.000.010.000.000.00-20050.00%
NVDA230602P000800002023-04-28 2:06PM EDT80.000.020.000.010.00-11875.00%
NVDA230602P001000002023-05-25 9:30AM EDT100.000.010.000.000.00-1050.00%
NVDA230602P001100002023-05-24 2:48PM EDT110.000.010.000.000.00--050.00%
NVDA230602P001200002023-05-24 10:14AM EDT120.000.010.000.000.00-2050.00%
NVDA230602P001300002023-05-19 2:30PM EDT130.000.020.000.000.00-1050.00%
NVDA230602P001400002023-05-24 2:56PM EDT140.000.020.000.000.00-3050.00%
NVDA230602P001500002023-05-30 3:04PM EDT150.000.010.000.000.00-5050.00%
NVDA230602P001600002023-06-01 10:59AM EDT160.000.010.000.000.00-1050.00%
NVDA230602P001700002023-06-01 10:58AM EDT170.000.010.000.000.00-1050.00%
NVDA230602P001750002023-05-30 9:30AM EDT175.000.010.000.000.00-13050.00%
NVDA230602P001800002023-06-01 3:44PM EDT180.000.010.000.000.00-10050.00%
NVDA230602P001850002023-05-25 11:40AM EDT185.000.010.000.000.00-7050.00%
NVDA230602P001900002023-05-25 12:05PM EDT190.000.020.000.000.00-9050.00%
NVDA230602P001950002023-05-30 9:56AM EDT195.000.010.000.000.00-7050.00%
NVDA230602P002000002023-05-30 9:51AM EDT200.000.010.000.000.00-21050.00%
NVDA230602P002050002023-05-31 1:57PM EDT205.000.010.000.000.00-1050.00%
NVDA230602P002100002023-05-30 9:43AM EDT210.000.010.000.000.00-2050.00%
NVDA230602P002150002023-05-25 3:47PM EDT215.000.010.000.000.00-239050.00%
NVDA230602P002200002023-05-31 1:56PM EDT220.000.010.000.000.00-15050.00%
NVDA230602P002250002023-06-01 11:47AM EDT225.000.010.000.000.00-20050.00%
NVDA230602P002275002023-05-25 10:03AM EDT227.500.010.000.000.00--050.00%
NVDA230602P002300002023-06-01 3:18PM EDT230.000.010.000.000.00-2050.00%
NVDA230602P002325002023-05-31 3:20PM EDT232.500.010.000.000.00-10050.00%
NVDA230602P002350002023-06-01 12:16PM EDT235.000.010.000.000.00-2050.00%
NVDA230602P002375002023-05-26 9:36AM EDT237.500.010.000.000.00-2050.00%
NVDA230602P002400002023-06-01 3:18PM EDT240.000.010.000.000.00-3050.00%
NVDA230602P002425002023-05-31 12:04PM EDT242.500.010.000.000.00-1050.00%
NVDA230602P002450002023-05-31 12:45PM EDT245.000.010.000.000.00-2050.00%
NVDA230602P002475002023-05-25 3:49PM EDT247.500.020.000.000.00--050.00%
NVDA230602P002500002023-06-01 1:44PM EDT250.000.010.000.000.00-4050.00%
NVDA230602P002525002023-06-01 2:28PM EDT252.500.020.000.000.00-2050.00%
NVDA230602P002550002023-05-31 12:23PM EDT255.000.010.000.000.00-6050.00%
NVDA230602P002575002023-05-31 10:01AM EDT257.500.010.000.000.00-10100.00%
NVDA230602P002600002023-06-01 1:02PM EDT260.000.010.000.000.00-3050.00%
NVDA230602P002625002023-06-01 2:21PM EDT262.500.010.000.000.00-1050.00%
NVDA230602P002650002023-06-01 2:28PM EDT265.000.020.000.000.00-3050.00%
NVDA230602P002675002023-06-01 3:03PM EDT267.500.010.000.000.00-10050.00%
NVDA230602P002700002023-06-01 3:29PM EDT270.000.010.000.000.00-20050.00%
NVDA230602P002725002023-05-31 3:53PM EDT272.500.010.000.000.00-19050.00%
NVDA230602P002750002023-06-01 12:15PM EDT275.000.010.000.000.00-2050.00%
NVDA230602P002775002023-05-31 3:22PM EDT277.500.010.000.000.00-58050.00%
NVDA230602P002800002023-06-01 2:28PM EDT280.000.010.000.000.00-12050.00%
NVDA230602P002825002023-05-31 3:03PM EDT282.500.010.000.000.00-5050.00%
NVDA230602P002850002023-05-31 3:23PM EDT285.000.010.000.000.00-16050.00%
NVDA230602P002875002023-06-01 10:03AM EDT287.500.010.000.000.00-1050.00%
NVDA230602P002900002023-06-01 2:02PM EDT290.000.010.000.000.00-13050.00%
NVDA230602P002925002023-06-01 3:29PM EDT292.500.010.000.000.00-3050.00%
NVDA230602P002950002023-06-01 3:58PM EDT295.000.010.000.000.00-5050.00%
NVDA230602P002975002023-05-31 2:13PM EDT297.500.010.000.000.00-550050.00%
NVDA230602P003000002023-06-01 2:58PM EDT300.000.050.000.000.00-11050.00%
NVDA230602P003025002023-06-01 1:01PM EDT302.500.010.000.000.00-3050.00%
NVDA230602P003050002023-05-31 3:57PM EDT305.000.020.000.000.00-91050.00%
NVDA230602P003075002023-06-01 9:30AM EDT307.500.010.000.000.00-1050.00%
NVDA230602P003100002023-06-01 11:19AM EDT310.000.010.000.000.00-8050.00%
NVDA230602P003125002023-06-01 10:08AM EDT312.500.020.000.000.00-2050.00%
NVDA230602P003150002023-06-01 1:29PM EDT315.000.010.000.000.00-54050.00%
NVDA230602P003175002023-06-01 10:52AM EDT317.500.010.000.000.00-11050.00%
NVDA230602P003200002023-06-01 2:37PM EDT320.000.010.000.000.00-220050.00%
NVDA230602P003225002023-06-01 2:16PM EDT322.500.010.000.000.00-198050.00%
NVDA230602P003250002023-06-01 3:33PM EDT325.000.010.000.000.00-138050.00%
NVDA230602P003275002023-06-01 3:44PM EDT327.500.010.000.000.00-359050.00%
NVDA230602P003300002023-06-01 3:48PM EDT330.000.010.000.000.00-783050.00%
NVDA230602P003325002023-06-01 3:48PM EDT332.500.010.000.000.00-268050.00%
NVDA230602P003350002023-06-01 3:55PM EDT335.000.010.000.000.00-313050.00%
NVDA230602P003375002023-06-01 3:56PM EDT337.500.010.000.000.00-489050.00%
NVDA230602P003400002023-06-01 3:58PM EDT340.000.010.000.000.00-2,805050.00%
NVDA230602P003425002023-06-01 3:59PM EDT342.500.020.000.000.00-483050.00%
NVDA230602P003450002023-06-01 3:54PM EDT345.000.020.000.000.00-1,158050.00%
NVDA230602P003475002023-06-01 3:52PM EDT347.500.020.000.000.00-969050.00%
NVDA230602P003500002023-06-01 3:59PM EDT350.000.020.000.000.00-6,223050.00%
NVDA230602P003525002023-06-01 3:56PM EDT352.500.030.000.000.00-1,298050.00%
NVDA230602P003550002023-06-01 3:58PM EDT355.000.030.000.000.00-2,344050.00%
NVDA230602P003575002023-06-01 3:59PM EDT357.500.040.000.000.00-961050.00%
NVDA230602P003600002023-06-01 3:59PM EDT360.000.050.000.000.00-6,580050.00%
NVDA230602P003625002023-06-01 3:58PM EDT362.500.060.000.000.00-4,094050.00%
NVDA230602P003650002023-06-01 3:59PM EDT365.000.060.000.000.00-6,628025.00%
NVDA230602P003675002023-06-01 3:59PM EDT367.500.070.000.000.00-4,398025.00%
NVDA230602P003700002023-06-01 3:59PM EDT370.000.100.000.000.00-14,363025.00%
NVDA230602P003725002023-06-01 3:59PM EDT372.500.110.000.000.00-4,982025.00%
NVDA230602P003750002023-06-01 3:59PM EDT375.000.170.000.000.00-18,441025.00%
NVDA230602P003775002023-06-01 3:59PM EDT377.500.230.000.000.00-8,906025.00%
NVDA230602P003800002023-06-01 3:59PM EDT380.000.330.000.000.00-33,996025.00%
NVDA230602P003825002023-06-01 3:59PM EDT382.500.460.000.000.00-12,245012.50%
NVDA230602P003850002023-06-01 3:59PM EDT385.000.700.000.000.00-36,863012.50%
NVDA230602P003875002023-06-01 3:59PM EDT387.501.010.000.000.00-13,411012.50%
NVDA230602P003900002023-06-01 3:59PM EDT390.001.530.000.000.00-39,41706.25%
NVDA230602P003925002023-06-01 3:59PM EDT392.502.210.000.000.00-13,44706.25%
NVDA230602P003950002023-06-01 3:59PM EDT395.003.150.000.000.00-19,35503.13%
NVDA230602P003975002023-06-01 3:59PM EDT397.504.350.000.000.00-7,78100.39%
NVDA230602P004000002023-06-01 3:59PM EDT400.005.850.000.000.00-20,62800.00%
NVDA230602P004050002023-06-01 3:59PM EDT405.009.100.000.000.00-1,07000.00%
NVDA230602P004100002023-06-01 3:59PM EDT410.0013.400.000.000.00-85100.00%
NVDA230602P004150002023-06-01 3:59PM EDT415.0017.700.000.000.00-36600.00%
NVDA230602P004200002023-06-01 3:59PM EDT420.0022.750.000.000.00-24100.00%
NVDA230602P004250002023-06-01 3:36PM EDT425.0029.200.000.000.00-1100.00%
NVDA230602P004300002023-06-01 3:15PM EDT430.0031.400.000.000.00-5400.00%
NVDA230602P004400002023-06-01 3:43PM EDT440.0043.450.000.000.00-1200.00%
NVDA230602P004450002023-06-01 10:46AM EDT445.0055.100.000.000.00-200.00%
NVDA230602P004500002023-06-01 3:29PM EDT450.0053.630.000.000.00-1400.00%
NVDA230602P004600002023-05-31 11:19AM EDT460.0071.920.000.000.00-100.00%
NVDA230602P004700002023-06-01 3:37PM EDT470.0072.850.000.000.00-400.00%
NVDA230602P004750002023-05-31 2:53PM EDT475.0091.600.000.000.00-4100.00%
NVDA230602P004800002023-05-30 3:35PM EDT480.0079.460.000.000.00-100.00%
NVDA230602P005000002023-05-30 12:17PM EDT500.0094.300.000.000.00-2800.00%
NVDA230602P005650002023-06-01 1:23PM EDT565.00168.180.000.000.00-1-0.00%
NVDA230602P005800002023-06-01 1:21PM EDT580.00183.390.000.000.00-1-0.00%