Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607C01560000 | 2024-06-06 2:10PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 216 | 503 | 119.92% |
NVDA240614C01560000 | 2024-06-06 2:53PM EDT | 2024-06-14 | 1.41 | 1.26 | 1.36 | +0.71 | +101.43% | 76 | 81 | 80.84% |
NVDA240621C01560000 | 2024-06-06 2:44PM EDT | 2024-06-21 | 2.34 | 2.16 | 2.24 | +0.75 | +47.17% | 95 | 483 | 65.92% |
NVDA240719C01560000 | 2024-06-06 1:48PM EDT | 2024-07-19 | 7.60 | 8.00 | 8.20 | -0.83 | -9.85% | 42 | 972 | 51.65% |
NVDA240816C01560000 | 2024-06-06 10:05AM EDT | 2024-08-16 | 18.50 | 17.35 | 17.70 | -0.50 | -2.63% | 22 | 296 | 49.64% |
NVDA240920C01560000 | 2024-06-06 12:57PM EDT | 2024-09-20 | 35.85 | 35.80 | 36.20 | -0.50 | -1.38% | 41 | 695 | 51.46% |
NVDA241018C01560000 | 2024-06-06 1:02PM EDT | 2024-10-18 | 44.30 | 45.70 | 46.40 | -3.70 | -7.71% | 8 | 485 | 50.35% |
NVDA241115C01560000 | 2024-06-06 10:41AM EDT | 2024-11-15 | 64.20 | 57.85 | 58.65 | +3.10 | +5.07% | 1 | 72 | 50.50% |
NVDA241220C01560000 | 2024-06-06 12:55PM EDT | 2024-12-20 | 70.85 | 74.15 | 74.85 | -7.87 | -10.00% | 67 | 173 | 51.16% |
NVDA250117C01560000 | 2024-06-06 1:01PM EDT | 2025-01-17 | 81.35 | 83.10 | 83.90 | -8.15 | -9.11% | 16 | 203 | 50.56% |
NVDA250221C01560000 | 2024-05-29 1:14PM EDT | 2025-02-21 | 93.00 | 98.10 | 99.75 | +13.45 | +16.91% | 1 | 115 | 51.19% |
NVDA250321C01560000 | 2024-06-05 10:36AM EDT | 2025-03-21 | 106.83 | 109.10 | 110.55 | 0.00 | - | 1 | 328 | 51.37% |
NVDA250620C01560000 | 2024-06-06 2:32PM EDT | 2025-06-20 | 142.42 | 141.90 | 143.30 | -6.04 | -4.07% | 105 | 101 | 51.76% |
NVDA250919C01560000 | 2024-06-06 2:01PM EDT | 2025-09-19 | 172.37 | 172.15 | 174.90 | +28.89 | +20.14% | 12 | 4 | 52.26% |
NVDA251219C01560000 | 2024-06-05 1:37PM EDT | 2025-12-19 | 205.00 | 201.15 | 202.85 | 0.00 | - | 6 | 54 | 52.64% |
NVDA260116C01560000 | 2024-06-06 11:44AM EDT | 2026-01-16 | 212.00 | 208.45 | 210.80 | 0.00 | - | 1 | 56 | 52.63% |
NVDA260618C01560000 | 2024-06-05 12:14PM EDT | 2026-06-18 | 248.00 | 251.10 | 254.30 | 0.00 | - | 1 | 57 | 53.19% |
NVDA261218C01560000 | 2024-06-06 11:48AM EDT | 2026-12-18 | 299.63 | 294.55 | 299.80 | -0.37 | -0.12% | 5 | 367 | 53.48% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P01560000 | 2024-06-06 11:10AM EDT | 2024-06-21 | 347.55 | 358.65 | 360.95 | +9.00 | +2.66% | 8 | 1 | 71.04% |
NVDA240719P01560000 | 2024-06-06 1:59PM EDT | 2024-07-19 | 365.05 | 361.15 | 363.50 | -57.43 | -13.59% | 2 | 2 | 50.01% |
NVDA240816P01560000 | 2024-06-06 1:14PM EDT | 2024-08-16 | 371.41 | 364.95 | 367.10 | -27.08 | -6.80% | 3 | 2 | 43.19% |
NVDA240920P01560000 | 2024-05-14 2:35PM EDT | 2024-09-20 | 643.75 | 374.35 | 377.90 | 0.00 | - | 9 | 0 | 43.18% |
NVDA241018P01560000 | 2024-05-24 2:19PM EDT | 2024-10-18 | 504.00 | 379.05 | 384.05 | 0.00 | - | 2 | 2 | 41.73% |
NVDA241115P01560000 | 2024-03-08 1:19PM EDT | 2024-11-15 | 682.30 | 677.70 | 685.50 | 0.00 | - | 1 | 43 | 136.31% |
NVDA241220P01560000 | 2024-05-23 2:51PM EDT | 2024-12-20 | 531.87 | 396.10 | 400.35 | 0.00 | - | 1 | 1 | 40.82% |
NVDA250117P01560000 | 2024-05-31 3:16PM EDT | 2025-01-17 | 487.95 | 400.30 | 404.65 | 0.00 | - | 2 | 5 | 39.66% |
NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 2025-02-21 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 107.53% |
NVDA250321P01560000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 657.00 | 414.15 | 420.15 | 0.00 | - | 2 | 1 | 39.46% |
NVDA250620P01560000 | 2024-06-05 2:36PM EDT | 2025-06-20 | 423.50 | 429.15 | 442.15 | 0.00 | - | 4 | 3 | 39.51% |
NVDA251219P01560000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 675.70 | 458.35 | 471.50 | 0.00 | - | 8 | 4 | 37.80% |
NVDA260116P01560000 | 2024-06-05 11:58AM EDT | 2026-01-16 | 467.30 | 465.10 | 473.90 | 0.00 | - | 4 | 74 | 37.30% |
NVDA260618P01560000 | 2024-03-13 11:44AM EDT | 2026-06-18 | 707.73 | 690.40 | 710.00 | 0.00 | - | - | 1 | 66.64% |
NVDA261218P01560000 | 2024-05-20 10:55AM EDT | 2026-12-18 | 496.98 | 506.00 | 520.95 | -161.60 | -24.54% | 100 | 107 | 36.12% |