NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:365.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609C003650002023-06-07 3:53PM EDT2023-06-0911.530.000.000.00-14700.00%
NVDA230616C003650002023-06-07 3:59PM EDT2023-06-1615.950.000.000.00-40100.00%
NVDA230623C003650002023-06-07 3:54PM EDT2023-06-2318.580.000.000.00-11500.00%
NVDA230630C003650002023-06-07 3:37PM EDT2023-06-3021.580.000.000.00-3700.00%
NVDA230707C003650002023-06-07 3:14PM EDT2023-07-0723.770.000.000.00-5500.00%
NVDA230714C003650002023-06-07 3:45PM EDT2023-07-1425.030.000.000.00-700.00%
NVDA230721C003650002023-06-07 3:59PM EDT2023-07-2127.000.000.000.00-7100.00%
NVDA230818C003650002023-06-07 3:59PM EDT2023-08-1833.980.000.000.00-4600.00%
NVDA230915C003650002023-06-07 3:49PM EDT2023-09-1544.250.000.000.00-2800.00%
NVDA231020C003650002023-06-07 10:52AM EDT2023-10-2057.130.000.000.00-100.00%
NVDA231117C003650002023-06-07 2:37PM EDT2023-11-1760.620.000.000.00-900.00%
NVDA231215C003650002023-06-06 3:24PM EDT2023-12-1570.300.000.000.00-400.00%
NVDA240315C003650002023-06-07 1:24PM EDT2024-03-1577.800.000.000.00-1700.00%
NVDA240621C003650002023-06-07 1:15PM EDT2024-06-2188.700.000.000.00-300.00%
NVDA250117C003650002023-06-07 3:37PM EDT2025-01-17104.350.000.000.00-700.00%
NVDA250620C003650002023-06-07 1:53PM EDT2025-06-20120.170.000.000.00-200.00%
NVDA251219C003650002023-06-02 3:58PM EDT2025-12-19144.120.000.000.00-3300.00%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609P003650002023-06-07 3:59PM EDT2023-06-091.370.000.000.00-8,96506.25%
NVDA230616P003650002023-06-07 3:59PM EDT2023-06-165.270.000.000.00-3,16703.13%
NVDA230623P003650002023-06-07 3:59PM EDT2023-06-237.400.000.000.00-72703.13%
NVDA230630P003650002023-06-07 3:59PM EDT2023-06-309.660.000.000.00-66303.13%
NVDA230707P003650002023-06-07 3:59PM EDT2023-07-0711.200.000.000.00-30801.56%
NVDA230714P003650002023-06-07 3:45PM EDT2023-07-1412.970.000.000.00-5701.56%
NVDA230721P003650002023-06-07 3:57PM EDT2023-07-2114.500.000.000.00-56701.56%
NVDA230818P003650002023-06-07 3:54PM EDT2023-08-1820.140.000.000.00-7301.56%
NVDA230915P003650002023-06-07 3:59PM EDT2023-09-1529.700.000.000.00-6101.56%
NVDA231020P003650002023-06-07 3:48PM EDT2023-10-2034.100.000.000.00-2200.78%
NVDA231117P003650002023-06-07 3:49PM EDT2023-11-1739.000.000.000.00-3800.78%
NVDA231215P003650002023-06-07 3:54PM EDT2023-12-1541.340.000.000.00-3200.78%
NVDA240315P003650002023-06-06 12:33PM EDT2024-03-1545.800.000.000.00-1800.78%
NVDA240621P003650002023-06-07 1:01PM EDT2024-06-2153.800.000.000.00-700.78%
NVDA250117P003650002023-06-07 12:06PM EDT2025-01-1765.100.000.000.00-100.39%
NVDA251219P003650002023-05-26 2:57PM EDT2025-12-1979.500.000.000.00-500.39%