NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:405.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230602C004050002023-06-02 3:57PM EDT2023-06-020.010.000.01-1.97-99.49%67,6039,20122.66%
NVDA230609C004050002023-06-02 3:59PM EDT2023-06-094.604.604.75-3.67-44.38%11,0853,65040.23%
NVDA230616C004050002023-06-02 3:59PM EDT2023-06-168.808.708.90-3.95-30.98%4,7523,50743.35%
NVDA230623C004050002023-06-02 3:12PM EDT2023-06-2311.7011.1011.95-3.62-23.63%14861643.97%
NVDA230630C004050002023-06-02 3:48PM EDT2023-06-3014.2214.0014.30-3.98-21.87%38040943.72%
NVDA230707C004050002023-06-02 3:22PM EDT2023-07-0716.7015.9016.60-2.63-13.61%40718143.96%
NVDA230721C004050002023-06-02 3:52PM EDT2023-07-2120.7720.6020.85-3.82-15.53%6551,17944.68%
NVDA230818C004050002023-06-02 3:57PM EDT2023-08-1828.7928.4528.75-3.86-11.82%119046.68%
NVDA230915C004050002023-06-02 3:14PM EDT2023-09-1540.2440.5040.90-4.16-9.37%301,49354.18%
NVDA231020C004050002023-06-02 3:12PM EDT2023-10-2046.3546.6547.05-4.20-8.31%622353.29%
NVDA231117C004050002023-06-02 3:50PM EDT2023-11-1753.1651.4554.90-5.11-8.77%1916354.63%
NVDA240119C004050002023-06-02 3:22PM EDT2024-01-1962.5060.8062.75-2.88-4.41%1273553.55%
NVDA240315C004050002023-06-01 2:29PM EDT2024-03-1574.5069.1071.100.00-2054.12%
NVDA240621C004050002023-06-01 3:02PM EDT2024-06-2185.5079.9582.25+0.05+0.06%110653.70%
NVDA250117C004050002023-06-02 12:19PM EDT2025-01-17103.9398.20102.65-1.54-1.46%3053.19%
NVDA250620C004050002023-06-02 3:30PM EDT2025-06-20114.70111.90117.45-1.85-1.59%3611554.09%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230602P004050002023-06-02 3:58PM EDT2023-06-0211.2610.9012.80+2.16+23.74%4,371057.96%
NVDA230609P004050002023-06-02 3:53PM EDT2023-06-0915.7015.8516.25+0.13+0.83%1,06894839.14%
NVDA230616P004050002023-06-02 3:46PM EDT2023-06-1620.0519.5520.10+0.11+0.55%21874641.61%
NVDA230623P004050002023-06-02 3:51PM EDT2023-06-2322.2021.3523.25-0.02-0.09%10229742.84%
NVDA230630P004050002023-06-02 2:31PM EDT2023-06-3025.5724.1025.20+1.17+4.80%3910741.82%
NVDA230707P004050002023-06-02 11:47AM EDT2023-07-0725.3025.6026.70-0.85-3.25%44640.63%
NVDA230721P004050002023-06-02 3:42PM EDT2023-07-2130.1029.7530.000.00-12021940.22%
NVDA230818P004050002023-06-02 3:47PM EDT2023-08-1836.5536.0536.40+0.10+0.27%5642941.06%
NVDA230915P004050002023-06-02 3:13PM EDT2023-09-1547.2546.5046.90+1.03+2.23%6754347.65%
NVDA231020P004050002023-06-02 2:05PM EDT2023-10-2052.0550.9551.35-5.40-9.40%127545.88%
NVDA231117P004050002023-06-02 2:10PM EDT2023-11-1757.1054.7556.60+1.60+2.88%375246.84%
NVDA240119P004050002023-06-02 9:33AM EDT2024-01-1958.9361.8062.35-3.08-4.97%413544.59%
NVDA240315P004050002023-06-02 3:13PM EDT2024-03-1567.4066.3067.70-3.60-5.07%17343.88%
NVDA240621P004050002023-06-01 12:27PM EDT2024-06-2174.2573.5075.050.00-33942.51%
NVDA250117P004050002023-06-01 3:52PM EDT2025-01-1785.6085.4087.850.00-133640.70%
NVDA250620P004050002023-06-01 11:47AM EDT2025-06-2093.6591.2597.200.00-1440.55%