NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:435.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609C004350002023-06-02 3:59PM EDT2023-06-090.940.830.91-1.32-58.41%2,1961,03849.81%
NVDA230616C004350002023-06-02 3:58PM EDT2023-06-162.842.672.81-2.20-43.65%1,0062,94747.99%
NVDA230623C004350002023-06-02 3:28PM EDT2023-06-234.504.154.55-2.50-35.71%12116846.33%
NVDA230630C004350002023-06-02 3:48PM EDT2023-06-306.216.056.30-2.70-30.30%6024045.63%
NVDA230707C004350002023-06-02 3:55PM EDT2023-07-077.707.257.75-3.88-33.51%5421544.62%
NVDA230721C004350002023-06-02 3:52PM EDT2023-07-2111.3411.2011.50-3.31-22.59%32777545.47%
NVDA230818C004350002023-06-02 3:28PM EDT2023-08-1818.1517.9019.00-3.35-15.58%6221047.69%
NVDA230915C004350002023-06-02 2:10PM EDT2023-09-1529.2029.3029.85-4.80-14.12%362,92653.89%
NVDA231020C004350002023-06-02 1:57PM EDT2023-10-2035.8035.1035.75-0.50-1.38%266452.79%
NVDA231117C004350002023-06-02 10:21AM EDT2023-11-1744.2439.7044.30-0.76-1.69%1319154.40%
NVDA231215C004350002023-06-02 1:55PM EDT2023-12-1546.6044.9546.55-3.60-7.17%1018753.64%
NVDA240119C004350002023-06-02 10:36AM EDT2024-01-1952.9949.2551.05-0.61-1.14%139752.94%
NVDA240315C004350002023-06-01 2:10PM EDT2024-03-1562.6757.0558.950.00-122953.13%
NVDA240621C004350002023-06-01 12:16PM EDT2024-06-2170.8668.5571.600.00-414853.38%
NVDA250117C004350002023-05-31 3:09PM EDT2025-01-1783.8587.9090.900.00-732052.68%
NVDA250620C004350002023-05-31 12:25PM EDT2025-06-2096.43100.55107.200.00-13553.55%
NVDA251219C004350002023-06-02 3:57PM EDT2025-12-19116.98113.45121.00-1.26-1.07%272353.57%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609P004350002023-06-02 1:03PM EDT2023-06-0942.7441.2543.90+1.44+3.49%124162.63%
NVDA230616P004350002023-06-02 2:15PM EDT2023-06-1646.4042.9044.90+4.30+10.21%55449.93%
NVDA230630P004350002023-05-31 9:31AM EDT2023-06-3046.3545.7547.750.00-5144.79%
NVDA230721P004350002023-06-02 3:04PM EDT2023-07-2151.1049.8551.95-2.00-3.77%23642.90%
NVDA230818P004350002023-05-30 11:05AM EDT2023-08-1850.0054.7056.600.00-203841.52%
NVDA230915P004350002023-06-02 3:54PM EDT2023-09-1565.4064.4065.95+1.10+1.71%4128447.36%
NVDA231020P004350002023-05-31 1:47PM EDT2023-10-2074.7068.4070.250.00-17545.58%
NVDA231117P004350002023-05-31 9:37AM EDT2023-11-1773.4572.0574.700.00-343145.87%
NVDA240119P004350002023-06-01 10:25AM EDT2024-01-1984.9978.4580.200.00-111843.57%
NVDA240315P004350002023-05-31 9:35AM EDT2024-03-1584.3583.5085.450.00-183442.89%
NVDA240621P004350002023-05-31 10:35AM EDT2024-06-2193.3091.3092.750.00-3741.57%
NVDA250620P004350002023-04-05 9:49AM EDT2025-06-20181.10158.00167.000.00-3361.43%
NVDA251219P004350002023-05-25 3:07PM EDT2025-12-19120.85115.50124.000.00--1039.27%