NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:415.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609C004150002023-06-02 3:59PM EDT2023-06-092.562.552.60-2.89-53.03%6,0922,03647.88%
NVDA230616C004150002023-06-02 3:59PM EDT2023-06-166.005.856.00-3.37-35.97%1,5755,73747.08%
NVDA230623C004150002023-06-02 3:57PM EDT2023-06-238.448.008.55-3.46-29.08%14934945.83%
NVDA230630C004150002023-06-02 3:59PM EDT2023-06-3010.8510.6510.95-3.80-25.94%26139445.56%
NVDA230707C004150002023-06-02 3:12PM EDT2023-07-0712.5412.0012.65-3.78-23.16%15030844.37%
NVDA230721C004150002023-06-02 3:58PM EDT2023-07-2117.2016.9017.50-3.88-18.41%1801,08546.22%
NVDA230818C004150002023-06-02 3:58PM EDT2023-08-1824.7723.9525.25-3.72-13.06%13747047.74%
NVDA230915C004150002023-06-02 3:28PM EDT2023-09-1536.7935.6036.80-3.71-9.16%1122,40753.94%
NVDA231020C004150002023-06-02 3:06PM EDT2023-10-2042.7842.5042.90-3.69-7.94%510353.37%
NVDA231117C004150002023-06-02 2:24PM EDT2023-11-1749.3247.0551.75-3.43-6.50%217255.01%
NVDA240119C004150002023-06-02 2:21PM EDT2024-01-1957.4056.1058.60-4.91-7.88%840053.27%
NVDA240315C004150002023-06-02 3:29PM EDT2024-03-1566.0564.9566.70+1.88+2.93%611653.90%
NVDA240621C004150002023-06-02 11:21AM EDT2024-06-2180.0575.9078.40+1.20+1.52%167453.64%
NVDA250117C004150002023-06-02 1:20PM EDT2025-01-1795.7495.8098.85-4.06-4.07%199353.45%
NVDA250620C004150002023-06-02 3:26PM EDT2025-06-20111.12107.90114.85-2.17-1.92%35554.16%
NVDA251219C004150002023-06-02 3:58PM EDT2025-12-19124.31120.25128.25-0.69-0.55%285354.02%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609P004150002023-06-02 3:59PM EDT2023-06-0923.5523.7524.40+0.77+3.38%14033948.38%
NVDA230616P004150002023-06-02 3:28PM EDT2023-06-1627.2326.6527.05+0.73+2.75%8079044.37%
NVDA230623P004150002023-06-02 9:57AM EDT2023-06-2330.5528.6029.80-0.74-2.36%24744.39%
NVDA230630P004150002023-06-02 3:35PM EDT2023-06-3031.6530.6032.10+1.03+3.36%4035344.10%
NVDA230707P004150002023-06-01 3:17PM EDT2023-07-0733.0031.7533.65+1.30+4.10%16742.77%
NVDA230721P004150002023-06-02 2:23PM EDT2023-07-2137.0035.7037.05+2.25+6.47%2713542.27%
NVDA230818P004150002023-06-02 12:33PM EDT2023-08-1842.0641.6042.85-1.09-2.53%1650241.91%
NVDA230915P004150002023-06-02 1:46PM EDT2023-09-1552.5552.0552.75+0.48+0.92%2926247.76%
NVDA231020P004150002023-06-02 1:59PM EDT2023-10-2057.2556.7057.15+0.60+1.06%811945.87%
NVDA231117P004150002023-06-02 11:31AM EDT2023-11-1760.8559.7564.60-0.30-0.49%38048.87%
NVDA240119P004150002023-06-01 3:54PM EDT2024-01-1967.4567.5068.050.00-37044.42%
NVDA240315P004150002023-05-31 9:35AM EDT2024-03-1572.6072.3073.300.00-141743.62%
NVDA240621P004150002023-06-01 3:50PM EDT2024-06-2179.5578.5081.350.00-71642.66%
NVDA251219P004150002023-05-30 11:26AM EDT2025-12-19102.45103.50112.250.00-2539.95%