NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:315.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616C003150002023-06-09 3:49PM EDT2023-06-1671.6571.8574.30+1.40+1.99%1784,20377.34%
NVDA230623C003150002023-06-08 12:52PM EDT2023-06-2377.0671.8074.80+5.15+7.16%122059.35%
NVDA230630C003150002023-06-09 3:13PM EDT2023-06-3074.2572.4575.40+9.30+14.32%2531055.88%
NVDA230707C003150002023-06-02 1:45PM EDT2023-07-0781.9373.0075.950.00-15852.69%
NVDA230714C003150002023-06-08 9:34AM EDT2023-07-1465.0073.7077.550.00-4453.61%
NVDA230721C003150002023-06-09 10:20AM EDT2023-07-2185.0974.8077.90+10.76+14.48%111,59752.14%
NVDA230818C003150002023-06-09 2:17PM EDT2023-08-1882.3578.2081.25+2.00+2.49%41,32150.05%
NVDA230915C003150002023-06-09 2:01PM EDT2023-09-1589.1485.9587.60+5.84+7.01%51,85256.08%
NVDA231020C003150002023-06-09 3:56PM EDT2023-10-2090.5590.5092.50+6.31+7.49%2156855.23%
NVDA231117C003150002023-06-07 1:22PM EDT2023-11-1792.3594.3098.700.00-421056.71%
NVDA231215C003150002023-06-09 10:24AM EDT2023-12-15106.5598.20100.75+6.42+6.41%123655.83%
NVDA240315C003150002023-06-06 3:49PM EDT2024-03-15108.50108.45111.150.00-111455.54%
NVDA240621C003150002023-06-08 1:22PM EDT2024-06-21117.85116.40123.850.00-166455.95%
NVDA250117C003150002023-06-05 3:56PM EDT2025-01-17144.05134.65142.950.00-121956.57%
NVDA250620C003150002023-06-09 1:41PM EDT2025-06-20150.75144.10151.15+1.73+1.16%312755.31%
NVDA251219C003150002023-06-08 9:32AM EDT2025-12-19151.60155.25163.000.00-18055.40%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616P003150002023-06-09 3:58PM EDT2023-06-160.040.010.06-0.02-33.33%1091,74056.64%
NVDA230623P003150002023-06-09 3:57PM EDT2023-06-230.140.090.46-0.08-36.36%7831,01352.10%
NVDA230630P003150002023-06-09 3:59PM EDT2023-06-300.360.350.38-0.14-28.00%644,40844.78%
NVDA230707P003150002023-06-09 3:52PM EDT2023-07-070.620.401.46-0.18-22.50%922250.34%
NVDA230714P003150002023-06-09 1:52PM EDT2023-07-141.061.002.00-0.21-16.54%2148348.54%
NVDA230721P003150002023-06-09 3:58PM EDT2023-07-211.501.461.53-0.34-18.48%2171,78041.54%
NVDA230818P003150002023-06-09 3:56PM EDT2023-08-183.953.854.00-0.55-12.22%2,22475941.53%
NVDA230915P003150002023-06-09 2:51PM EDT2023-09-159.409.209.45-0.85-8.29%231,20147.36%
NVDA231020P003150002023-06-09 12:14PM EDT2023-10-2012.6612.2512.55-1.14-8.26%111645.76%
NVDA231117P003150002023-06-08 2:39PM EDT2023-11-1716.8016.0016.350.00-317846.92%
NVDA231215P003150002023-06-08 3:46PM EDT2023-12-1519.3018.3018.700.00-448946.23%
NVDA240315P003150002023-06-09 11:56AM EDT2024-03-1525.3025.1025.55-0.97-3.69%112544.71%
NVDA240621P003150002023-06-09 3:51PM EDT2024-06-2131.7831.0531.75-0.60-1.85%1424243.54%
NVDA250117P003150002023-06-07 12:38PM EDT2025-01-1743.1041.1043.80-0.90-2.05%420342.60%
NVDA250620P003150002023-06-06 2:58PM EDT2025-06-2048.8346.5053.050.00-2443.10%
NVDA251219P003150002023-06-08 11:37AM EDT2025-12-1956.4251.3559.950.00-11842.08%