NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:355.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609C003550002023-06-08 3:31PM EDT2023-06-0929.820.000.000.00-1446830.00%
NVDA230616C003550002023-06-08 3:43PM EDT2023-06-1631.700.000.000.00-1796,4160.00%
NVDA230623C003550002023-06-08 3:57PM EDT2023-06-2333.850.000.000.00-612140.00%
NVDA230630C003550002023-06-08 2:44PM EDT2023-06-3036.920.000.000.00-41120.00%
NVDA230707C003550002023-06-08 3:27PM EDT2023-07-0736.990.000.000.00-2360.00%
NVDA230714C003550002023-06-07 3:44PM EDT2023-07-1431.340.000.000.00-390.00%
NVDA230721C003550002023-06-08 2:47PM EDT2023-07-2141.820.000.000.00-76180.00%
NVDA230818C003550002023-06-08 3:46PM EDT2023-08-1846.650.000.000.00-393840.00%
NVDA230915C003550002023-06-08 3:49PM EDT2023-09-1556.890.000.000.00-959090.00%
NVDA231020C003550002023-06-07 10:04AM EDT2023-10-2068.000.000.000.00-21780.00%
NVDA231117C003550002023-06-08 12:12PM EDT2023-11-1769.750.000.000.00-31800.00%
NVDA231215C003550002023-06-08 1:24PM EDT2023-12-1572.700.000.000.00-421590.00%
NVDA240315C003550002023-06-08 3:56PM EDT2024-03-1584.830.000.000.00-591020.00%
NVDA240621C003550002023-06-08 2:17PM EDT2024-06-2195.630.000.000.00-34130.00%
NVDA250117C003550002023-06-08 9:48AM EDT2025-01-17110.610.000.000.00-1830.00%
NVDA250620C003550002023-06-07 12:59PM EDT2025-06-20125.920.000.000.00-2730.00%
NVDA251219C003550002023-06-08 11:26AM EDT2025-12-19139.000.000.000.00-11010.00%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609P003550002023-06-08 3:59PM EDT2023-06-090.020.000.000.00-1,7564,43050.00%
NVDA230616P003550002023-06-08 3:59PM EDT2023-06-161.050.000.000.00-1,7205,53312.50%
NVDA230623P003550002023-06-08 3:54PM EDT2023-06-232.470.000.000.00-4121,61012.50%
NVDA230630P003550002023-06-08 3:51PM EDT2023-06-303.960.000.000.00-2837036.25%
NVDA230707P003550002023-06-08 3:28PM EDT2023-07-075.300.000.000.00-1503736.25%
NVDA230714P003550002023-06-08 1:03PM EDT2023-07-146.750.000.000.00-11776.25%
NVDA230721P003550002023-06-08 3:50PM EDT2023-07-218.140.000.000.00-3221,5206.25%
NVDA230818P003550002023-06-08 3:56PM EDT2023-08-1813.500.000.000.00-2991,7576.25%
NVDA230915P003550002023-06-08 3:45PM EDT2023-09-1522.210.000.000.00-234,0303.13%
NVDA231020P003550002023-06-08 10:54AM EDT2023-10-2026.640.000.000.00-21233.13%
NVDA231117P003550002023-06-08 12:36PM EDT2023-11-1730.400.000.000.00-11093.13%
NVDA231215P003550002023-06-08 11:15AM EDT2023-12-1533.650.000.000.00-1753.13%
NVDA240315P003550002023-06-07 12:19PM EDT2024-03-1541.700.000.000.00-191993.13%
NVDA240621P003550002023-06-07 9:40AM EDT2024-06-2146.450.000.000.00-25541.56%
NVDA250117P003550002023-06-08 3:20PM EDT2025-01-1760.200.000.000.00-903461.56%
NVDA251219P003550002023-05-30 2:39PM EDT2025-12-1973.400.000.000.00-17301.56%