NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609C000800002023-05-22 9:35AM EDT80.00228.650.000.000.00--00.00%
NVDA230609C000900002023-05-25 10:49AM EDT90.00292.000.000.000.00--00.00%
NVDA230609C001100002023-06-02 2:22PM EDT110.00282.160.000.000.00-100.00%
NVDA230609C001200002023-06-02 1:41PM EDT120.00273.970.000.000.00-100.00%
NVDA230609C001300002023-05-22 10:09AM EDT130.00180.650.000.000.00-100.00%
NVDA230609C001400002023-06-02 9:51AM EDT140.00253.250.000.000.00-200.00%
NVDA230609C001500002023-06-02 1:07PM EDT150.00244.400.000.000.00-200.00%
NVDA230609C001600002023-06-02 3:33PM EDT160.00232.500.000.000.00-300.00%
NVDA230609C001700002023-06-01 10:58AM EDT170.00219.910.000.000.00-100.00%
NVDA230609C001750002023-06-02 3:18PM EDT175.00218.100.000.000.00-500.00%
NVDA230609C001800002023-06-02 1:36PM EDT180.00214.350.000.000.00-100.00%
NVDA230609C001850002023-06-02 1:15PM EDT185.00209.520.000.000.00-200.00%
NVDA230609C001900002023-05-30 10:07AM EDT190.00220.690.000.000.00-100.00%
NVDA230609C001950002023-06-02 2:47PM EDT195.00198.450.000.000.00-300.00%
NVDA230609C002000002023-06-02 2:36PM EDT200.00193.520.000.000.00-900.00%
NVDA230609C002050002023-06-02 2:47PM EDT205.00188.500.000.000.00-200.00%
NVDA230609C002100002023-06-02 2:41PM EDT210.00182.360.000.000.00-300.00%
NVDA230609C002150002023-06-02 3:16PM EDT215.00178.000.000.000.00-200.00%
NVDA230609C002200002023-06-02 2:43PM EDT220.00172.290.000.000.00-2100.00%
NVDA230609C002250002023-06-01 2:32PM EDT225.00174.150.000.000.00-100.00%
NVDA230609C002300002023-06-02 12:32PM EDT230.00165.750.000.000.00-1000.00%
NVDA230609C002350002023-06-02 2:00PM EDT235.00158.700.000.000.00-200.00%
NVDA230609C002400002023-06-02 2:05PM EDT240.00152.180.000.000.00-700.00%
NVDA230609C002450002023-06-02 3:46PM EDT245.00148.250.000.000.00-300.00%
NVDA230609C002500002023-06-02 3:51PM EDT250.00143.670.000.000.00-2000.00%
NVDA230609C002550002023-06-02 3:33PM EDT255.00137.780.000.000.00-800.00%
NVDA230609C002600002023-06-02 3:35PM EDT260.00133.060.000.000.00-300.00%
NVDA230609C002650002023-06-02 3:56PM EDT265.00127.550.000.000.00-300.00%
NVDA230609C002700002023-06-02 3:21PM EDT270.00123.530.000.000.00-1100.00%
NVDA230609C002725002023-06-01 11:51AM EDT272.50119.910.000.000.00-300.00%
NVDA230609C002750002023-06-02 3:21PM EDT275.00118.020.000.000.00-1800.00%
NVDA230609C002800002023-06-02 3:10PM EDT280.00113.000.000.000.00-300.00%
NVDA230609C002825002023-06-02 10:59AM EDT282.50116.030.000.000.00-100.00%
NVDA230609C002850002023-06-01 3:59PM EDT285.00112.830.000.000.00-1600.00%
NVDA230609C002875002023-06-01 3:27PM EDT287.50110.110.000.000.00-100.00%
NVDA230609C002900002023-06-02 3:49PM EDT290.00103.320.000.000.00-22000.00%
NVDA230609C002925002023-06-02 11:25AM EDT292.50105.300.000.000.00-1100.00%
NVDA230609C002950002023-06-02 3:31PM EDT295.0098.560.000.000.00-5400.00%
NVDA230609C002975002023-06-02 3:01PM EDT297.5095.560.000.000.00-1300.00%
NVDA230609C003000002023-06-02 3:58PM EDT300.0093.970.000.000.00-7300.00%
NVDA230609C003025002023-06-02 3:49PM EDT302.5090.950.000.000.00-800.00%
NVDA230609C003050002023-06-02 3:13PM EDT305.0087.990.000.000.00-1000.00%
NVDA230609C003075002023-06-02 3:37PM EDT307.5085.630.000.000.00-3200.00%
NVDA230609C003100002023-06-02 3:13PM EDT310.0082.870.000.000.00-1600.00%
NVDA230609C003125002023-06-02 3:49PM EDT312.5080.930.000.000.00-300.00%
NVDA230609C003150002023-06-02 3:54PM EDT315.0079.850.000.000.00-6800.00%
NVDA230609C003175002023-06-02 3:28PM EDT317.5075.250.000.000.00-1000.00%
NVDA230609C003200002023-06-02 3:56PM EDT320.0074.000.000.000.00-4200.00%
NVDA230609C003225002023-06-02 2:55PM EDT322.5071.090.000.000.00-400.00%
NVDA230609C003250002023-06-02 3:59PM EDT325.0068.680.000.000.00-6200.00%
NVDA230609C003275002023-06-02 1:35PM EDT327.5067.230.000.000.00-2500.00%
NVDA230609C003300002023-06-02 3:57PM EDT330.0063.860.000.000.00-7100.00%
NVDA230609C003325002023-06-02 3:44PM EDT332.5060.610.000.000.00-1200.00%
NVDA230609C003350002023-06-02 3:58PM EDT335.0059.030.000.000.00-2400.00%
NVDA230609C003375002023-06-02 2:02PM EDT337.5056.350.000.000.00-800.00%
NVDA230609C003400002023-06-02 3:58PM EDT340.0054.180.000.000.00-11200.00%
NVDA230609C003425002023-06-02 2:45PM EDT342.5050.400.000.000.00-2000.00%
NVDA230609C003450002023-06-02 3:15PM EDT345.0047.650.000.000.00-4500.00%
NVDA230609C003500002023-06-02 3:54PM EDT350.0043.580.000.000.00-25300.00%
NVDA230609C003525002023-06-02 2:14PM EDT352.5040.000.000.000.00-5400.00%
NVDA230609C003550002023-06-02 2:33PM EDT355.0038.840.000.000.00-12700.00%
NVDA230609C003575002023-06-02 3:57PM EDT357.5036.900.000.000.00-6300.00%
NVDA230609C003600002023-06-02 3:59PM EDT360.0034.200.000.000.00-31000.00%
NVDA230609C003625002023-06-02 3:13PM EDT362.5031.090.000.000.00-600.00%
NVDA230609C003650002023-06-02 3:47PM EDT365.0029.070.000.000.00-6100.00%
NVDA230609C003675002023-06-02 3:35PM EDT367.5026.870.000.000.00-3400.00%
NVDA230609C003700002023-06-02 3:59PM EDT370.0025.520.000.000.00-79400.00%
NVDA230609C003725002023-06-02 12:56PM EDT372.5024.640.000.000.00-10300.00%
NVDA230609C003750002023-06-02 3:58PM EDT375.0021.300.000.000.00-14200.00%
NVDA230609C003775002023-06-02 3:47PM EDT377.5018.600.000.000.00-8100.00%
NVDA230609C003800002023-06-02 3:59PM EDT380.0017.200.000.000.00-1,19500.00%
NVDA230609C003825002023-06-02 3:57PM EDT382.5015.350.000.000.00-26000.00%
NVDA230609C003850002023-06-02 3:59PM EDT385.0013.750.000.000.00-1,74000.00%
NVDA230609C003875002023-06-02 3:59PM EDT387.5012.320.000.000.00-66400.00%
NVDA230609C003900002023-06-02 3:59PM EDT390.0010.660.000.000.00-9,91600.00%
NVDA230609C003925002023-06-02 3:59PM EDT392.509.350.000.000.00-4,76700.00%
NVDA230609C003950002023-06-02 3:59PM EDT395.008.100.000.000.00-12,81500.78%
NVDA230609C003975002023-06-02 3:59PM EDT397.507.130.000.000.00-5,64003.13%
NVDA230609C004000002023-06-02 3:59PM EDT400.006.200.000.000.00-29,30503.13%
NVDA230609C004050002023-06-02 3:59PM EDT405.004.600.000.000.00-11,08506.25%
NVDA230609C004100002023-06-02 3:59PM EDT410.003.500.000.000.00-13,46706.25%
NVDA230609C004150002023-06-02 3:59PM EDT415.002.560.000.000.00-6,092012.50%
NVDA230609C004200002023-06-02 3:59PM EDT420.001.940.000.000.00-17,490012.50%
NVDA230609C004250002023-06-02 3:59PM EDT425.001.500.000.000.00-3,757012.50%
NVDA230609C004300002023-06-02 3:59PM EDT430.001.160.000.000.00-3,748012.50%
NVDA230609C004350002023-06-02 3:59PM EDT435.000.940.000.000.00-2,196025.00%
NVDA230609C004400002023-06-02 3:59PM EDT440.000.750.000.000.00-2,523025.00%
NVDA230609C004450002023-06-02 3:59PM EDT445.000.600.000.000.00-1,676025.00%
NVDA230609C004500002023-06-02 3:59PM EDT450.000.480.000.000.00-6,022025.00%
NVDA230609C004550002023-06-02 3:59PM EDT455.000.420.000.000.00-2,018025.00%
NVDA230609C004600002023-06-02 3:59PM EDT460.000.330.000.000.00-2,509025.00%
NVDA230609C004650002023-06-02 3:59PM EDT465.000.280.000.000.00-1,387025.00%
NVDA230609C004700002023-06-02 3:59PM EDT470.000.230.000.000.00-995025.00%
NVDA230609C004750002023-06-02 3:58PM EDT475.000.200.000.000.00-854025.00%
NVDA230609C004800002023-06-02 3:59PM EDT480.000.180.000.000.00-1,495025.00%
NVDA230609C004850002023-06-02 3:58PM EDT485.000.150.000.000.00-1,844025.00%
NVDA230609C004900002023-06-02 3:58PM EDT490.000.130.000.000.00-559050.00%
NVDA230609C004950002023-06-02 3:58PM EDT495.000.100.000.000.00-364050.00%
NVDA230609C005000002023-06-02 3:59PM EDT500.000.090.000.000.00-2,456050.00%
NVDA230609C005050002023-06-02 3:56PM EDT505.000.080.000.000.00-2,866050.00%
NVDA230609C005100002023-06-02 3:56PM EDT510.000.070.000.000.00-298050.00%
NVDA230609C005150002023-06-02 3:59PM EDT515.000.060.000.000.00-317050.00%
NVDA230609C005200002023-06-02 3:56PM EDT520.000.050.000.000.00-905050.00%
NVDA230609C005250002023-06-02 3:46PM EDT525.000.060.000.000.00-1,138050.00%
NVDA230609C005300002023-06-02 3:59PM EDT530.000.030.000.000.00-2,175050.00%
NVDA230609C005350002023-06-02 3:25PM EDT535.000.050.000.000.00-436050.00%
NVDA230609C005400002023-06-02 3:56PM EDT540.000.020.000.000.00-253050.00%
NVDA230609C005450002023-06-02 2:36PM EDT545.000.040.000.000.00-146050.00%
NVDA230609C005500002023-06-02 3:58PM EDT550.000.030.000.000.00-204050.00%
NVDA230609C005550002023-06-02 3:59PM EDT555.000.020.000.000.00-173050.00%
NVDA230609C005600002023-06-02 2:24PM EDT560.000.030.000.000.00-50050.00%
NVDA230609C005650002023-06-02 11:48AM EDT565.000.030.000.000.00-126050.00%
NVDA230609C005700002023-06-02 1:43PM EDT570.000.020.000.000.00-150050.00%
NVDA230609C005750002023-06-02 3:58PM EDT575.000.010.000.000.00-56050.00%
NVDA230609C005800002023-06-02 3:42PM EDT580.000.010.000.000.00-46050.00%
NVDA230609C005850002023-06-02 3:53PM EDT585.000.010.000.000.00-408050.00%
NVDA230609C005900002023-06-02 3:59PM EDT590.000.010.000.000.00-471050.00%
NVDA230609C005950002023-06-02 3:56PM EDT595.000.010.000.000.00-573050.00%
NVDA230609C006000002023-06-02 3:45PM EDT600.000.010.000.000.00-2,546050.00%
NVDA230609C006100002023-06-02 11:16AM EDT610.000.020.000.000.00-102050.00%
NVDA230609C006200002023-06-02 11:00AM EDT620.000.010.000.000.00-23050.00%
NVDA230609C006300002023-06-02 3:21PM EDT630.000.010.000.000.00-7050.00%
NVDA230609C006400002023-06-02 9:36AM EDT640.000.010.000.000.00-13050.00%
NVDA230609C006500002023-06-02 1:50PM EDT650.000.010.000.000.00-102050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230609P000700002023-05-31 10:25AM EDT70.000.010.000.000.00--050.00%
NVDA230609P001000002023-06-02 9:44AM EDT100.000.010.000.000.00-3050.00%
NVDA230609P001200002023-05-24 1:43PM EDT120.000.020.000.000.00-1050.00%
NVDA230609P001400002023-05-25 9:33AM EDT140.000.010.000.000.00-13050.00%
NVDA230609P001500002023-05-25 1:34PM EDT150.000.010.000.000.00-6050.00%
NVDA230609P001600002023-06-01 10:59AM EDT160.000.010.000.000.00-1050.00%
NVDA230609P001700002023-06-01 10:58AM EDT170.000.010.000.000.00-1050.00%
NVDA230609P001750002023-06-02 9:39AM EDT175.000.010.000.000.00-8050.00%
NVDA230609P001800002023-05-30 1:43PM EDT180.000.020.000.000.00-18050.00%
NVDA230609P001850002023-05-25 11:38AM EDT185.000.020.000.000.00-7050.00%
NVDA230609P001900002023-06-02 12:26PM EDT190.000.010.000.000.00-5050.00%
NVDA230609P001950002023-05-30 1:29PM EDT195.000.010.000.000.00-2050.00%
NVDA230609P002000002023-06-02 12:27PM EDT200.000.010.000.000.00-5050.00%
NVDA230609P002050002023-05-25 3:11PM EDT205.000.020.000.000.00-9050.00%
NVDA230609P002100002023-06-02 9:39AM EDT210.000.010.000.000.00-3050.00%
NVDA230609P002150002023-06-01 11:29AM EDT215.000.010.000.000.00-1050.00%
NVDA230609P002200002023-06-02 10:34AM EDT220.000.020.000.000.00-3050.00%
NVDA230609P002250002023-05-31 11:13AM EDT225.000.020.000.000.00-17050.00%
NVDA230609P002300002023-05-31 2:10PM EDT230.000.010.000.000.00-29050.00%
NVDA230609P002350002023-06-02 10:30AM EDT235.000.020.000.000.00-2050.00%
NVDA230609P002400002023-06-02 9:30AM EDT240.000.010.000.000.00-2050.00%
NVDA230609P002450002023-06-02 12:27PM EDT245.000.010.000.000.00-5050.00%
NVDA230609P002500002023-06-02 10:58AM EDT250.000.010.000.000.00-3050.00%
NVDA230609P002550002023-06-02 2:41PM EDT255.000.010.000.000.00-3050.00%
NVDA230609P002600002023-06-02 2:05PM EDT260.000.010.000.000.00-8050.00%
NVDA230609P002650002023-06-02 2:26PM EDT265.000.010.000.000.00-104050.00%
NVDA230609P002700002023-06-02 3:49PM EDT270.000.010.000.000.00-34050.00%
NVDA230609P002725002023-06-01 10:13AM EDT272.500.010.000.000.00-1050.00%
NVDA230609P002750002023-06-02 12:27PM EDT275.000.010.000.000.00-17050.00%
NVDA230609P002775002023-06-02 10:09AM EDT277.500.010.000.000.00-24050.00%
NVDA230609P002800002023-06-02 3:38PM EDT280.000.010.000.000.00-34050.00%
NVDA230609P002825002023-06-01 3:52PM EDT282.500.020.000.000.00-31050.00%
NVDA230609P002850002023-06-02 1:14PM EDT285.000.020.000.000.00-6050.00%
NVDA230609P002875002023-06-02 12:07PM EDT287.500.010.000.000.00-70050.00%
NVDA230609P002900002023-06-02 3:44PM EDT290.000.010.000.000.00-806050.00%
NVDA230609P002925002023-06-02 3:59PM EDT292.500.010.000.000.00-109050.00%
NVDA230609P002950002023-06-02 1:16PM EDT295.000.010.000.000.00-96050.00%
NVDA230609P002975002023-06-02 1:24PM EDT297.500.020.000.000.00-22050.00%
NVDA230609P003000002023-06-02 3:33PM EDT300.000.020.000.000.00-510050.00%
NVDA230609P003025002023-06-02 3:02PM EDT302.500.020.000.000.00-179050.00%
NVDA230609P003050002023-06-02 3:59PM EDT305.000.020.000.000.00-163050.00%
NVDA230609P003075002023-06-02 3:51PM EDT307.500.030.000.000.00-463050.00%
NVDA230609P003100002023-06-02 3:45PM EDT310.000.030.000.000.00-203050.00%
NVDA230609P003125002023-06-02 3:39PM EDT312.500.030.000.000.00-124050.00%
NVDA230609P003150002023-06-02 3:59PM EDT315.000.030.000.000.00-222050.00%
NVDA230609P003175002023-06-02 3:45PM EDT317.500.050.000.000.00-321050.00%
NVDA230609P003200002023-06-02 3:59PM EDT320.000.040.000.000.00-2,882025.00%
NVDA230609P003225002023-06-02 3:53PM EDT322.500.060.000.000.00-327025.00%
NVDA230609P003250002023-06-02 3:51PM EDT325.000.050.000.000.00-943025.00%
NVDA230609P003275002023-06-02 3:45PM EDT327.500.080.000.000.00-349025.00%
NVDA230609P003300002023-06-02 3:56PM EDT330.000.090.000.000.00-1,516025.00%
NVDA230609P003325002023-06-02 3:59PM EDT332.500.090.000.000.00-789025.00%
NVDA230609P003350002023-06-02 3:59PM EDT335.000.100.000.000.00-436025.00%
NVDA230609P003375002023-06-02 3:59PM EDT337.500.120.000.000.00-570025.00%
NVDA230609P003400002023-06-02 3:59PM EDT340.000.150.000.000.00-2,183025.00%
NVDA230609P003425002023-06-02 3:56PM EDT342.500.160.000.000.00-437025.00%
NVDA230609P003450002023-06-02 3:58PM EDT345.000.190.000.000.00-1,443025.00%
NVDA230609P003475002023-06-02 3:59PM EDT347.500.240.000.000.00-553025.00%
NVDA230609P003500002023-06-02 3:59PM EDT350.000.270.000.000.00-4,899025.00%
NVDA230609P003525002023-06-02 3:58PM EDT352.500.320.000.000.00-1,275025.00%
NVDA230609P003550002023-06-02 3:59PM EDT355.000.390.000.000.00-2,489025.00%
NVDA230609P003575002023-06-02 3:56PM EDT357.500.500.000.000.00-866012.50%
NVDA230609P003600002023-06-02 3:59PM EDT360.000.590.000.000.00-6,033012.50%
NVDA230609P003625002023-06-02 3:59PM EDT362.500.750.000.000.00-3,866012.50%
NVDA230609P003650002023-06-02 3:59PM EDT365.000.920.000.000.00-3,585012.50%
NVDA230609P003675002023-06-02 3:59PM EDT367.501.130.000.000.00-1,289012.50%
NVDA230609P003700002023-06-02 3:59PM EDT370.001.450.000.000.00-5,223012.50%
NVDA230609P003725002023-06-02 3:59PM EDT372.501.780.000.000.00-5,990012.50%
NVDA230609P003750002023-06-02 3:59PM EDT375.002.200.000.000.00-6,860012.50%
NVDA230609P003775002023-06-02 3:59PM EDT377.502.750.000.000.00-2,58406.25%
NVDA230609P003800002023-06-02 3:59PM EDT380.003.400.000.000.00-11,27206.25%
NVDA230609P003825002023-06-02 3:59PM EDT382.504.090.000.000.00-1,83806.25%
NVDA230609P003850002023-06-02 3:59PM EDT385.004.960.000.000.00-13,91903.13%
NVDA230609P003875002023-06-02 3:59PM EDT387.505.940.000.000.00-2,03603.13%
NVDA230609P003900002023-06-02 3:59PM EDT390.007.000.000.000.00-15,27801.56%
NVDA230609P003925002023-06-02 3:59PM EDT392.508.150.000.000.00-4,83500.39%
NVDA230609P003950002023-06-02 3:59PM EDT395.009.550.000.000.00-7,72300.00%
NVDA230609P003975002023-06-02 3:59PM EDT397.5010.800.000.000.00-1,82600.00%
NVDA230609P004000002023-06-02 3:59PM EDT400.0012.190.000.000.00-6,62600.00%
NVDA230609P004050002023-06-02 3:59PM EDT405.0015.700.000.000.00-1,06800.00%
NVDA230609P004100002023-06-02 3:59PM EDT410.0019.750.000.000.00-1,32400.00%
NVDA230609P004150002023-06-02 3:59PM EDT415.0023.550.000.000.00-14000.00%
NVDA230609P004200002023-06-02 3:42PM EDT420.0028.470.000.000.00-49100.00%
NVDA230609P004250002023-06-02 3:37PM EDT425.0033.510.000.000.00-10900.00%
NVDA230609P004300002023-06-02 3:57PM EDT430.0037.410.000.000.00-10400.00%
NVDA230609P004350002023-06-02 1:03PM EDT435.0042.740.000.000.00-1200.00%
NVDA230609P004400002023-06-02 3:38PM EDT440.0047.500.000.000.00-1500.00%
NVDA230609P004450002023-06-02 2:15PM EDT445.0054.610.000.000.00-100.00%
NVDA230609P004500002023-06-02 1:11PM EDT450.0056.200.000.000.00-600.00%
NVDA230609P004550002023-06-01 11:18AM EDT455.0062.200.000.000.00-200.00%
NVDA230609P004600002023-06-02 1:48PM EDT460.0066.500.000.000.00-1000.00%
NVDA230609P004650002023-06-02 10:51AM EDT465.0067.700.000.000.00-300.00%
NVDA230609P004700002023-06-01 9:42AM EDT470.0082.150.000.000.00-100.00%
NVDA230609P004750002023-05-30 11:06AM EDT475.0066.350.000.000.00-100.00%
NVDA230609P004800002023-06-02 10:28AM EDT480.0083.540.000.000.00-100.00%
NVDA230609P004850002023-05-26 1:01PM EDT485.0097.300.000.000.00-100.00%
NVDA230609P004900002023-06-02 10:51AM EDT490.0092.400.000.000.00-300.00%
NVDA230609P005000002023-05-31 1:30PM EDT500.00114.000.000.000.00-600.00%
NVDA230609P005050002023-05-30 12:41PM EDT505.00104.000.000.000.00--00.00%
NVDA230609P005200002023-05-31 9:30AM EDT520.00125.400.000.000.00--00.00%
NVDA230609P005300002023-05-30 3:23PM EDT530.00129.500.000.000.00--00.00%
NVDA230609P005650002023-05-30 12:21PM EDT565.00157.800.000.000.00--00.00%
NVDA230609P005850002023-05-30 10:23AM EDT585.00174.550.000.000.00--00.00%
NVDA230609P006200002023-06-02 3:32PM EDT620.00227.550.000.000.00-1100.00%