NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:445.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609C004450002023-06-07 3:46PM EDT2023-06-090.030.020.04-0.02-40.00%1,3991,90070.70%
NVDA230616C004450002023-06-07 3:56PM EDT2023-06-160.220.180.21-0.29-56.86%8622,61149.22%
NVDA230623C004450002023-06-07 3:55PM EDT2023-06-230.600.590.64-0.60-50.00%10720245.39%
NVDA230630C004450002023-06-07 3:51PM EDT2023-06-301.241.201.27-1.01-44.89%16870443.92%
NVDA230707C004450002023-06-07 3:58PM EDT2023-07-071.801.402.21-1.21-40.20%9220644.13%
NVDA230714C004450002023-06-07 3:58PM EDT2023-07-142.542.402.72-1.62-38.94%583442.11%
NVDA230721C004450002023-06-07 3:59PM EDT2023-07-213.453.303.45-1.60-31.68%37980241.40%
NVDA230818C004450002023-06-07 3:57PM EDT2023-08-187.557.307.50-2.85-27.40%10628042.04%
NVDA230915C004450002023-06-07 3:49PM EDT2023-09-1515.7215.9516.25-7.18-31.35%2480649.60%
NVDA231020C004450002023-06-07 2:48PM EDT2023-10-2022.2520.2021.00-1.95-8.06%1868948.58%
NVDA231117C004450002023-06-07 2:45PM EDT2023-11-1728.4025.4526.90-3.10-9.84%2735950.58%
NVDA231215C004450002023-06-07 1:54PM EDT2023-12-1533.1529.9530.55-2.90-8.04%5710650.28%
NVDA240119C004450002023-06-07 12:54PM EDT2024-01-1938.1533.8034.80-2.00-4.98%2819949.97%
NVDA240315C004450002023-06-07 1:12PM EDT2024-03-1545.7941.2542.00-2.91-5.98%613450.05%
NVDA240621C004450002023-06-07 2:04PM EDT2024-06-2156.2052.0552.85-12.30-17.96%24250.27%
NVDA250117C004450002023-06-07 1:42PM EDT2025-01-1776.0571.0575.60-6.99-8.42%29351.34%
NVDA250620C004450002023-06-06 1:32PM EDT2025-06-2091.7581.6089.300.00-21651.43%
NVDA251219C004450002023-06-06 2:08PM EDT2025-12-19105.6894.70102.900.00-12451.79%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609P004450002023-06-06 12:41PM EDT2023-06-0960.0068.3072.000.00-11133.81%
NVDA230616P004450002023-06-02 2:20PM EDT2023-06-1651.2868.3072.00-3.81-6.92%18673.30%
NVDA230623P004450002023-06-05 12:27PM EDT2023-06-2355.2068.4572.100.00-6657.00%
NVDA230630P004450002023-06-05 10:17AM EDT2023-06-3057.8568.8571.450.00-5643.40%
NVDA230707P004450002023-06-02 10:56AM EDT2023-07-0752.0069.0072.600.00-1144.86%
NVDA230721P004450002023-06-06 12:50PM EDT2023-07-2163.8271.0572.550.00-512937.02%
NVDA230818P004450002023-06-06 1:22PM EDT2023-08-1866.2573.2574.950.00-126735.77%
NVDA230915P004450002023-06-07 3:46PM EDT2023-09-1580.9079.9081.80+5.90+7.87%8214342.51%
NVDA231020P004450002023-06-06 11:03AM EDT2023-10-2076.2082.5584.650.00-490640.41%
NVDA231117P004450002023-06-06 10:58AM EDT2023-11-1781.0986.2088.800.00-288741.55%
NVDA231215P004450002023-06-06 10:58AM EDT2023-12-1583.5588.9091.050.00-21540.71%
NVDA240119P004450002023-06-05 10:38AM EDT2024-01-1987.5591.1093.800.00-1313039.98%
NVDA240315P004450002023-06-07 10:40AM EDT2024-03-1591.1795.2598.90+0.54+0.60%44339.93%
NVDA240621P004450002023-06-06 3:38PM EDT2024-06-2197.49102.40105.050.00-22438.60%
NVDA250117P004450002023-06-05 9:42AM EDT2025-01-17110.00111.60116.500.00-3937.12%