NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616C001050002023-05-18 12:47PM EDT2023-06-16208.710.000.000.00-11800.00%
NVDA230818C001050002023-05-18 12:47PM EDT2023-08-18209.540.000.000.00-110.00%
NVDA230915C001050002023-06-06 9:30AM EDT2023-09-15285.400.000.000.00-11440.00%
NVDA231117C001050002023-06-06 9:30AM EDT2023-11-17286.410.000.000.00-180.00%
NVDA240119C001050002023-05-01 2:10PM EDT2024-01-19190.00274.95279.700.00-14110.00%
NVDA240621C001050002023-05-17 3:17PM EDT2024-06-21204.000.000.000.00-16480.00%
NVDA250117C001050002023-06-06 3:45PM EDT2025-01-17291.190.000.000.00-81950.00%
NVDA250620C001050002023-06-05 9:46AM EDT2025-06-20301.750.000.000.00-1410.00%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616P001050002023-05-25 2:49PM EDT2023-06-160.010.000.000.00-8093,66150.00%
NVDA230721P001050002023-05-31 11:29AM EDT2023-07-210.010.000.000.00-242950.00%
NVDA230818P001050002023-05-30 11:52AM EDT2023-08-180.030.000.000.00-248250.00%
NVDA230915P001050002023-06-05 9:30AM EDT2023-09-150.030.000.000.00-21,83950.00%
NVDA231020P001050002023-06-05 12:41PM EDT2023-10-200.070.000.000.00-53050.00%
NVDA231117P001050002023-06-06 12:50PM EDT2023-11-170.120.000.000.00-523950.00%
NVDA240119P001050002023-06-06 12:28PM EDT2024-01-190.250.000.000.00-353,34825.00%
NVDA240315P001050002023-06-06 12:50PM EDT2024-03-150.430.000.000.00-17525.00%
NVDA240621P001050002023-06-06 2:45PM EDT2024-06-210.800.000.000.00-11,31925.00%
NVDA250117P001050002023-06-06 2:17PM EDT2025-01-171.710.000.000.00-276525.00%
NVDA250620P001050002023-06-02 1:42PM EDT2025-06-202.720.000.000.00-24512.50%