NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616C000700002023-06-07 9:30AM EDT2023-06-16319.40316.05319.600.00-151465.63%
NVDA230623C000700002023-05-23 10:41AM EDT2023-06-23241.73316.10319.850.00--3359.77%
NVDA230818C000700002023-05-22 9:36AM EDT2023-08-18237.65316.75320.450.00-12188.96%
NVDA230915C000700002023-06-07 9:30AM EDT2023-09-15320.22316.95320.650.00-1211164.80%
NVDA240119C000700002023-05-09 12:52PM EDT2024-01-19218.82315.25319.750.00-8410121.33%
NVDA240315C000700002023-05-18 3:03PM EDT2024-03-15248.92317.05324.000.00-11115.48%
NVDA240621C000700002023-06-06 11:22AM EDT2024-06-21323.35317.15324.850.00-61238102.61%
NVDA250117C000700002023-05-30 9:55AM EDT2025-01-17345.59319.05327.950.00-210493.63%
NVDA250620C000700002023-06-06 11:22AM EDT2025-06-20326.45320.55329.000.00-608387.74%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616P000700002023-05-25 12:50PM EDT2023-06-160.010.000.010.00-94,937350.00%
NVDA230623P000700002023-06-02 9:41AM EDT2023-06-230.020.000.010.00-1271250.00%
NVDA230630P000700002023-05-31 1:32PM EDT2023-06-300.010.000.010.00-1042206.25%
NVDA230707P000700002023-06-05 2:52PM EDT2023-07-070.010.000.010.00-10370175.00%
NVDA230721P000700002023-05-31 12:57PM EDT2023-07-210.020.000.370.00-49106198.44%
NVDA230818P000700002023-05-26 12:38PM EDT2023-08-180.010.000.370.00-19153.71%
NVDA230915P000700002023-06-09 10:33AM EDT2023-09-150.030.010.06+0.02+200.00%12,760110.16%
NVDA231020P000700002023-05-30 1:51PM EDT2023-10-200.020.000.380.00-125111.82%
NVDA231117P000700002023-05-30 1:39PM EDT2023-11-170.050.000.380.00-415101.66%
NVDA240119P000700002023-06-08 12:06PM EDT2024-01-190.060.000.070.00-44,51773.05%
NVDA240315P000700002023-06-08 10:45AM EDT2024-03-150.100.000.180.00-17271.19%
NVDA240621P000700002023-06-09 10:12AM EDT2024-06-210.220.150.57-0.03-12.00%1022571.58%
NVDA250117P000700002023-06-06 2:53PM EDT2025-01-170.700.451.110.00-112,59363.84%
NVDA250620P000700002023-06-08 12:53PM EDT2025-06-200.950.351.220.00-7516056.89%