NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:770.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616C007700002021-07-19 3:27PM EDT2023-06-16157.850.000.000.00-46350.00%
NVDA230721C007700002023-06-09 1:01PM EDT2023-07-210.060.050.37+0.02+50.00%13577.83%
NVDA230818C007700002023-06-09 11:07AM EDT2023-08-180.220.130.19+0.05+29.41%1379658.59%
NVDA230915C007700002023-06-09 3:42PM EDT2023-09-150.610.560.64+0.02+3.39%965757.69%
NVDA231020C007700002023-06-09 2:13PM EDT2023-10-201.191.031.14+0.07+6.25%12,78353.71%
NVDA231117C007700002023-06-09 1:09PM EDT2023-11-172.031.781.93+0.08+4.10%166553.04%
NVDA231215C007700002023-06-09 2:18PM EDT2023-12-152.702.413.05+0.27+11.11%31,69252.30%
NVDA240119C007700002023-06-09 3:16PM EDT2024-01-193.503.353.55-0.10-2.78%262,20350.14%
NVDA240315C007700002023-06-07 1:31PM EDT2024-03-155.455.555.800.00-246049.80%
NVDA240621C007700002023-06-09 11:04AM EDT2024-06-2110.799.5510.10+0.79+7.90%795948.75%
NVDA250117C007700002023-06-08 12:59PM EDT2025-01-1720.5719.8521.250.00-310148.15%
NVDA250620C007700002023-06-09 9:30AM EDT2025-06-2029.6026.1033.35+2.44+8.98%525149.92%
NVDA251219C007700002023-06-09 1:30PM EDT2025-12-1938.7335.7542.20-0.27-0.69%714948.92%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616P007700002021-07-16 2:32PM EDT2023-06-16173.950.000.000.00-41520.00%
NVDA231020P007700002023-06-01 11:17AM EDT2023-10-20377.61380.20384.200.00--058.73%
NVDA231215P007700002023-06-06 12:01PM EDT2023-12-15381.48380.05384.700.00-90051.27%
NVDA240119P007700002023-06-06 12:22PM EDT2024-01-19382.30380.00384.700.00-63047.12%
NVDA240315P007700002023-06-06 1:41PM EDT2024-03-15384.49378.00386.500.00-12046.72%
NVDA240621P007700002023-05-31 12:19PM EDT2024-06-21387.70378.00387.000.00-1141.15%
NVDA250117P007700002023-05-26 2:52PM EDT2025-01-17382.29378.35386.900.00-4032.92%
NVDA251219P007700002023-05-31 11:32AM EDT2025-12-19387.43380.00388.000.00-3227.50%