NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:335.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609C003350002023-06-05 12:46PM EDT2023-06-0954.9853.0555.40-4.05-6.86%546270.95%
NVDA230616C003350002023-06-05 1:40PM EDT2023-06-1656.1054.3055.10-2.68-4.56%154,53853.03%
NVDA230623C003350002023-06-05 12:53PM EDT2023-06-2360.0055.2057.05+0.05+0.08%726153.27%
NVDA230630C003350002023-06-05 1:20PM EDT2023-06-3058.3556.3058.35-2.99-4.87%518651.60%
NVDA230707C003350002023-06-05 12:03PM EDT2023-07-0760.1057.1059.25-4.44-6.88%12553.17%
NVDA230714C003350002023-06-02 3:06PM EDT2023-07-1464.0158.3060.800.00-7753.13%
NVDA230721C003350002023-06-05 12:59PM EDT2023-07-2163.8560.4060.95-1.43-2.19%2096649.43%
NVDA230818C003350002023-06-05 1:29PM EDT2023-08-1867.5066.1566.95-9.52-12.36%148150.46%
NVDA230915C003350002023-06-05 1:53PM EDT2023-09-1575.5575.6576.00-3.55-4.49%51,34757.39%
NVDA231020C003350002023-06-05 1:58PM EDT2023-10-2080.9779.4080.55-9.76-10.76%218554.87%
NVDA231117C003350002023-06-02 10:25AM EDT2023-11-1792.1085.2087.200.00-234157.12%
NVDA231215C003350002023-06-05 12:56PM EDT2023-12-1591.9589.0590.65-1.95-2.08%235056.64%
NVDA240315C003350002023-06-02 10:09AM EDT2024-03-15106.5099.80101.800.00-26856.06%
NVDA240621C003350002023-06-02 2:54PM EDT2024-06-21115.50109.40111.600.00-71,21255.44%
NVDA250117C003350002023-06-05 1:40PM EDT2025-01-17130.30127.50130.30+3.90+3.09%1042455.40%
NVDA250620C003350002023-05-30 3:51PM EDT2025-06-20156.00137.25143.900.00-62355.56%
NVDA251219C003350002023-06-05 10:17AM EDT2025-12-19152.58150.30157.50-10.54-6.46%323556.26%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609P003350002023-06-05 1:51PM EDT2023-06-090.070.060.08-0.03-30.00%1921,08053.91%
NVDA230616P003350002023-06-05 2:01PM EDT2023-06-160.430.440.46-0.07-14.00%3143,90346.27%
NVDA230623P003350002023-06-05 1:54PM EDT2023-06-230.991.011.04-0.11-10.00%661,07843.43%
NVDA230630P003350002023-06-05 2:04PM EDT2023-06-301.791.821.90-0.06-3.24%11449543.04%
NVDA230707P003350002023-06-05 2:07PM EDT2023-07-072.582.522.58-0.04-1.53%41776341.60%
NVDA230714P003350002023-06-05 1:26PM EDT2023-07-143.303.453.60-0.41-11.05%1,66324741.85%
NVDA230721P003350002023-06-05 2:00PM EDT2023-07-214.544.554.70-0.11-2.37%15792142.23%
NVDA230818P003350002023-06-05 12:16PM EDT2023-08-188.508.558.65-0.62-6.80%3223242.32%
NVDA230915P003350002023-06-05 1:00PM EDT2023-09-1515.6516.3016.55-1.15-6.85%567749.08%
NVDA231020P003350002023-06-05 12:44PM EDT2023-10-2020.1019.8520.10-0.70-3.37%1768347.09%
NVDA231117P003350002023-06-01 11:41AM EDT2023-11-1726.0824.2524.400.00-116047.98%
NVDA231215P003350002023-06-02 11:36AM EDT2023-12-1526.8526.7027.000.00-414747.16%
NVDA240315P003350002023-06-05 12:40PM EDT2024-03-1533.5034.1534.50-0.93-2.70%1631545.41%
NVDA240621P003350002023-06-02 3:44PM EDT2024-06-2141.0540.2540.700.00-628643.75%
NVDA250117P003350002023-06-05 1:38PM EDT2025-01-1751.8051.1052.550.00-63925242.14%
NVDA250620P003350002023-05-25 1:54PM EDT2025-06-2061.0058.0560.150.00--241.53%
NVDA251219P003350002023-06-05 1:56PM EDT2025-12-1965.2063.6070.20+0.20+0.31%18341.97%