NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:370.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230602C003700002023-05-26 3:59PM EDT2023-06-0222.0321.4023.05+5.19+30.82%2,0631,51353.50%
NVDA230609C003700002023-05-26 3:59PM EDT2023-06-0925.5325.3025.80+4.93+23.93%25455350.87%
NVDA230616C003700002023-05-26 3:59PM EDT2023-06-1628.8028.7029.25+4.26+17.36%1,1591,85950.83%
NVDA230623C003700002023-05-26 3:39PM EDT2023-06-2330.6630.5532.30+4.23+16.00%14220050.06%
NVDA230630C003700002023-05-26 3:51PM EDT2023-06-3033.5033.1534.65+4.30+14.73%15334050.25%
NVDA230707C003700002023-05-26 1:57PM EDT2023-07-0734.8634.6536.35+34.86-442150.80%
NVDA230721C003700002023-05-26 3:58PM EDT2023-07-2139.6938.8039.85+5.19+15.04%2462,51650.01%
NVDA230818C003700002023-05-26 3:57PM EDT2023-08-1847.0045.1048.10+6.06+14.80%3649450.31%
NVDA230915C003700002023-05-26 3:33PM EDT2023-09-1555.5054.3056.40+6.90+14.20%751,98254.26%
NVDA231020C003700002023-05-26 3:30PM EDT2023-10-2061.6961.0062.45+6.29+11.35%1724054.11%
NVDA231117C003700002023-05-26 11:12AM EDT2023-11-1762.0066.0069.70-3.38-5.17%510255.57%
NVDA231215C003700002023-05-26 3:44PM EDT2023-12-1571.3770.4572.00+5.01+7.55%1548554.64%
NVDA240119C003700002023-05-26 3:56PM EDT2024-01-1976.0074.8576.95+5.30+7.50%2532,75754.38%
NVDA240315C003700002023-05-26 11:52AM EDT2024-03-1580.8581.0083.95+2.10+2.67%821253.90%
NVDA240621C003700002023-05-26 3:17PM EDT2024-06-2195.1291.7594.60+6.67+7.54%663,21353.74%
NVDA250117C003700002023-05-26 11:36AM EDT2025-01-17109.48111.45114.55+1.47+1.36%936254.08%
NVDA250620C003700002023-05-25 2:45PM EDT2025-06-20119.76123.60127.900.00-315154.53%
NVDA251219C003700002023-05-26 3:00PM EDT2025-12-19136.10134.85140.25+5.18+3.96%1695954.25%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230602P003700002023-05-26 3:59PM EDT2023-06-022.482.452.50-4.47-64.32%12,0593,10951.18%
NVDA230609P003700002023-05-26 3:59PM EDT2023-06-095.745.606.00+5.74-1,36670249.43%
NVDA230616P003700002023-05-26 3:59PM EDT2023-06-168.718.608.95-4.93-36.14%2,4231,29949.02%
NVDA230623P003700002023-05-26 3:59PM EDT2023-06-2310.6010.3511.35-4.70-30.72%30827248.42%
NVDA230630P003700002023-05-26 3:59PM EDT2023-06-3012.5912.3512.65+12.59-28937446.06%
NVDA230707P003700002023-05-26 3:56PM EDT2023-07-0713.9013.8014.15+13.90-8212445.03%
NVDA230721P003700002023-05-26 3:59PM EDT2023-07-2117.3517.2018.00-4.32-19.94%51148045.73%
NVDA230818P003700002023-05-26 3:49PM EDT2023-08-1822.9520.8024.00-4.09-15.13%11110345.81%
NVDA230915P003700002023-05-26 3:23PM EDT2023-09-1530.3030.3531.00-3.60-10.62%16934548.23%
NVDA231020P003700002023-05-26 3:09PM EDT2023-10-2034.7634.6535.05-3.34-8.77%2913146.37%
NVDA231117P003700002023-05-26 3:25PM EDT2023-11-1739.2539.1039.60-2.80-6.66%2919446.93%
NVDA231215P003700002023-05-26 3:54PM EDT2023-12-1541.8941.6042.35-2.43-5.48%3807346.05%
NVDA240119P003700002023-05-26 3:12PM EDT2024-01-1944.0044.2544.85-4.34-8.98%1,47617444.61%
NVDA240315P003700002023-05-26 3:08PM EDT2024-03-1549.5549.1550.00-3.50-6.60%3282444.01%
NVDA240621P003700002023-05-26 3:09PM EDT2024-06-2155.8255.4056.60-3.98-6.66%425,48842.43%
NVDA250117P003700002023-05-26 3:20PM EDT2025-01-1767.0564.7570.10-4.00-5.63%29841.41%
NVDA250620P003700002023-05-25 3:08PM EDT2025-06-2078.1270.9577.950.00-3340.71%
NVDA251219P003700002023-05-26 3:29PM EDT2025-12-1981.7078.3084.80+81.70-3311839.52%