NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:285.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230602C002850002023-05-26 3:47PM EDT2023-06-02104.89103.15105.60+8.89+9.26%341,183143.85%
NVDA230609C002850002023-05-26 3:43PM EDT2023-06-09105.10103.50106.30+5.30+5.31%6326582.72%
NVDA230616C002850002023-05-26 3:35PM EDT2023-06-16105.17104.05106.15+8.74+9.06%917,60070.90%
NVDA230623C002850002023-05-26 2:47PM EDT2023-06-23105.95104.45107.40+1.75+1.68%107971.33%
NVDA230630C002850002023-05-26 12:45PM EDT2023-06-30107.00104.90107.80+1.49+1.41%46667.14%
NVDA230721C002850002023-05-26 3:57PM EDT2023-07-21108.64106.95109.50+9.33+9.39%532,00062.49%
NVDA230818C002850002023-05-26 10:20AM EDT2023-08-18103.10109.40113.15-1.91-1.82%582460.58%
NVDA230915C002850002023-05-26 2:23PM EDT2023-09-15115.50114.30115.85+8.60+8.04%262,17561.04%
NVDA231020C002850002023-05-26 3:15PM EDT2023-10-20121.25118.25119.85+5.00+4.30%433860.25%
NVDA231117C002850002023-05-26 2:36PM EDT2023-11-17123.48122.05125.30-0.04-0.03%310162.12%
NVDA231215C002850002023-05-25 1:05PM EDT2023-12-15125.60124.30126.500.00-612359.95%
NVDA240119C002850002023-05-26 3:41PM EDT2024-01-19129.28128.65131.10+4.33+3.47%1622,02360.72%
NVDA240315C002850002023-05-26 3:19PM EDT2024-03-15135.86133.85136.65+2.49+1.87%421860.22%
NVDA240621C002850002023-05-26 12:32PM EDT2024-06-21141.30142.15146.05+1.51+1.08%4726759.89%
NVDA250117C002850002023-05-26 2:52PM EDT2025-01-17157.85155.85163.00+5.91+3.89%143558.88%
NVDA250620C002850002023-05-26 2:29PM EDT2025-06-20168.72164.60171.30+0.42+0.25%219557.74%
NVDA251219C002850002023-05-26 3:23PM EDT2025-12-19179.53174.50181.85+8.53+4.99%2216957.46%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230602P002850002023-05-26 3:56PM EDT2023-06-020.030.010.03-0.05-62.50%2281,53884.38%
NVDA230609P002850002023-05-26 3:12PM EDT2023-06-090.100.070.10-0.15-60.00%11656866.41%
NVDA230616P002850002023-05-26 3:48PM EDT2023-06-160.230.230.27-0.27-54.00%1787,04461.33%
NVDA230623P002850002023-05-26 3:39PM EDT2023-06-230.400.350.43-0.31-43.66%9034256.35%
NVDA230630P002850002023-05-26 3:59PM EDT2023-06-300.610.550.67-0.39-39.00%6728053.96%
NVDA230721P002850002023-05-26 3:55PM EDT2023-07-211.541.441.57-0.58-27.36%1811,39050.27%
NVDA230818P002850002023-05-26 3:29PM EDT2023-08-183.403.253.40-0.80-19.05%5570949.53%
NVDA230915P002850002023-05-26 3:56PM EDT2023-09-156.606.506.75-1.08-14.06%872,38551.93%
NVDA231020P002850002023-05-26 3:20PM EDT2023-10-208.908.859.10-1.50-14.42%1983550.12%
NVDA231117P002850002023-05-26 3:46PM EDT2023-11-1711.7311.6512.00-1.37-10.46%4030350.79%
NVDA231215P002850002023-05-26 1:31PM EDT2023-12-1513.7513.2513.85-1.40-9.24%2256750.16%
NVDA240119P002850002023-05-26 3:09PM EDT2024-01-1915.3415.3515.85-1.86-10.81%601,63648.96%
NVDA240315P002850002023-05-26 3:28PM EDT2024-03-1518.9718.7519.35-1.38-6.78%1672748.04%
NVDA240621P002850002023-05-25 12:59PM EDT2024-06-2125.7023.5524.650.00-2716546.59%
NVDA250117P002850002023-05-26 10:45AM EDT2025-01-1733.1631.5533.95-2.04-5.80%425744.33%
NVDA250620P002850002023-05-25 9:42AM EDT2025-06-2043.9136.4541.700.00-11944.40%
NVDA251219P002850002023-05-26 11:28AM EDT2025-12-1945.5041.4049.15-1.45-3.09%15043.99%