NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:395.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609C003950002023-06-02 3:59PM EDT2023-06-098.108.108.20-4.55-35.97%12,8153,40941.52%
NVDA230616C003950002023-06-02 3:59PM EDT2023-06-1612.8012.5512.80-4.40-25.58%4,8753,78244.33%
NVDA230707C003950002023-06-02 3:53PM EDT2023-07-0720.6019.9520.80-4.40-17.60%36538144.50%
NVDA230721C003950002023-06-02 3:58PM EDT2023-07-2125.3525.0025.25-4.05-13.78%57587145.36%
NVDA230818C003950002023-06-02 3:46PM EDT2023-08-1833.2232.8033.25-4.28-11.41%20276447.31%
NVDA230915C003950002023-06-02 3:55PM EDT2023-09-1545.2744.9045.55-4.03-8.17%1351,66854.84%
NVDA231020C003950002023-06-02 3:05PM EDT2023-10-2050.9751.0051.60-4.17-7.56%1930953.80%
NVDA231117C003950002023-06-02 1:31PM EDT2023-11-1759.2556.1059.60-4.00-6.32%1016955.35%
NVDA240119C003950002023-06-02 3:23PM EDT2024-01-1966.9466.5067.40-3.81-5.39%3075154.63%
NVDA240315C003950002023-06-01 1:45PM EDT2024-03-1575.5572.8576.00-2.15-2.77%16254.51%
NVDA240621C003950002023-06-02 3:51PM EDT2024-06-2185.7084.2587.05-1.32-1.52%11240654.26%
NVDA250117C003950002023-06-02 3:54PM EDT2025-01-17106.55104.10106.85-2.55-2.34%2120554.01%
NVDA250620C003950002023-06-01 11:55AM EDT2025-06-20117.54116.95122.100.00-23654.81%
NVDA251219C003950002023-06-02 3:58PM EDT2025-12-19131.25128.00134.50-3.75-2.78%2162254.25%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609P003950002023-06-02 3:59PM EDT2023-06-099.559.509.65+0.05+0.53%7,7231,99840.22%
NVDA230616P003950002023-06-02 3:59PM EDT2023-06-1613.6913.6013.80-0.26-1.86%2,4711,54541.96%
NVDA230707P003950002023-06-02 3:53PM EDT2023-07-0720.2619.3020.40-1.01-4.75%1288240.13%
NVDA230721P003950002023-06-02 3:58PM EDT2023-07-2124.0524.1524.40-0.63-2.55%61844340.88%
NVDA230818P003950002023-06-02 3:47PM EDT2023-08-1831.0330.6030.90+0.03+0.10%30526341.65%
NVDA230915P003950002023-06-02 2:16PM EDT2023-09-1542.3541.0541.45+0.90+2.17%15219948.26%
NVDA231020P003950002023-06-02 3:58PM EDT2023-10-2045.5445.5545.90+0.26+0.57%5313446.41%
NVDA231117P003950002023-06-02 11:31AM EDT2023-11-1749.9048.9051.15-1.55-3.01%55747.35%
NVDA240119P003950002023-06-02 3:55PM EDT2024-01-1956.5955.1556.90+0.84+1.51%4224745.04%
NVDA240315P003950002023-06-02 3:59PM EDT2024-03-1561.9061.2062.95+0.65+1.06%1529244.83%
NVDA240621P003950002023-06-02 1:31PM EDT2024-06-2168.8567.5069.15-0.20-0.29%10248942.64%
NVDA250117P003950002023-06-02 3:54PM EDT2025-01-1781.7079.0583.50+0.70+0.86%21341.67%
NVDA250620P003950002023-06-01 11:47AM EDT2025-06-2088.3087.4590.050.00-12540.16%
NVDA251219P003950002023-06-02 10:46AM EDT2025-12-1995.2092.50100.20-0.20-0.21%71340.26%