NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:365.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230602C003650002023-05-26 3:59PM EDT2023-06-0226.4125.4527.20+6.14+30.29%1,1701,19456.30%
NVDA230609C003650002023-05-26 3:59PM EDT2023-06-0928.9028.8530.35+5.10+21.43%17546753.08%
NVDA230616C003650002023-05-26 3:57PM EDT2023-06-1632.8732.2032.70+5.47+19.96%2461,23350.77%
NVDA230623C003650002023-05-26 3:41PM EDT2023-06-2334.6033.7535.75+5.45+18.70%4511052.16%
NVDA230721C003650002023-05-26 3:47PM EDT2023-07-2142.8141.7543.60+5.26+14.01%1061,45051.08%
NVDA230818C003650002023-05-26 1:56PM EDT2023-08-1849.0048.1050.60+4.15+9.25%11246350.01%
NVDA230915C003650002023-05-26 3:33PM EDT2023-09-1558.6057.3559.15+6.30+12.05%6455054.39%
NVDA231020C003650002023-05-26 3:45PM EDT2023-10-2064.2563.2565.40+3.20+5.24%5012654.03%
NVDA231117C003650002023-05-26 3:46PM EDT2023-11-1771.0067.9571.80+2.65+3.88%418955.01%
NVDA231215C003650002023-05-26 11:40AM EDT2023-12-1571.1073.3575.25+0.80+1.14%324055.14%
NVDA240315C003650002023-05-26 11:53AM EDT2024-03-1583.0584.3086.80+0.30+0.36%2923254.44%
NVDA240621C003650002023-05-26 10:25AM EDT2024-06-2189.7694.6097.60-4.64-4.92%202,01854.19%
NVDA250117C003650002023-05-25 2:51PM EDT2025-01-17111.47114.00117.500.00-4814754.46%
NVDA250620C003650002023-05-26 12:44PM EDT2025-06-20127.84124.25130.00+0.84+0.66%12054.24%
NVDA251219C003650002023-05-26 12:49PM EDT2025-12-19138.60135.75142.35+5.89+4.44%2838154.09%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230602P003650002023-05-26 3:59PM EDT2023-06-021.701.571.78-3.50-67.31%5,0611,42148.34%
NVDA230616P003650002023-05-26 3:59PM EDT2023-06-167.257.057.20-4.12-36.24%1,36062747.30%
NVDA230721P003650002023-05-26 3:56PM EDT2023-07-2115.3515.2515.60-4.17-21.36%29624444.62%
NVDA230818P003650002023-05-26 3:14PM EDT2023-08-1820.6320.0023.40-4.32-17.31%6017047.85%
NVDA230915P003650002023-05-26 3:49PM EDT2023-09-1528.5028.2528.70-3.24-10.21%8121548.04%
NVDA231020P003650002023-05-26 3:36PM EDT2023-10-2033.0032.4532.85-2.72-7.61%457446.42%
NVDA231117P003650002023-05-26 3:05PM EDT2023-11-1737.0036.8537.35-3.50-8.64%486247.01%
NVDA231215P003650002023-05-26 3:08PM EDT2023-12-1539.7039.2539.85-3.41-7.91%128745.94%
NVDA240315P003650002023-05-26 12:42PM EDT2024-03-1547.0046.8547.70-46.65-49.81%412944.16%
NVDA240621P003650002023-05-26 11:28AM EDT2024-06-2154.7553.0554.30-2.25-3.95%4320842.62%
NVDA250117P003650002023-05-26 10:06AM EDT2025-01-1767.4063.8066.50-1.45-2.11%313440.95%
NVDA251219P003650002023-05-26 2:57PM EDT2025-12-1979.5077.4081.15-0.50-0.63%572339.19%