Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607C00870000 | 2024-06-05 11:07AM EDT | 2024-06-07 | 340.00 | 338.90 | 342.00 | +10.39 | +3.15% | 1 | 231 | 190.43% |
NVDA240614C00870000 | 2024-06-05 2:58PM EDT | 2024-06-14 | 350.00 | 340.20 | 344.10 | 0.00 | - | 12 | 253 | 112.45% |
NVDA240621C00870000 | 2024-06-06 10:01AM EDT | 2024-06-21 | 337.96 | 341.65 | 344.25 | -12.04 | -3.44% | 15 | 617 | 89.20% |
NVDA240628C00870000 | 2024-06-05 9:32AM EDT | 2024-06-28 | 315.00 | 342.85 | 346.90 | 0.00 | - | 5 | 17 | 82.10% |
NVDA240705C00870000 | 2024-06-03 3:42PM EDT | 2024-07-05 | 280.15 | 343.05 | 349.50 | 0.00 | - | 2 | 4 | 75.92% |
NVDA240712C00870000 | 2024-06-05 9:32AM EDT | 2024-07-12 | 315.83 | 344.25 | 350.70 | 0.00 | - | 1 | 3 | 71.15% |
NVDA240719C00870000 | 2024-06-06 11:39AM EDT | 2024-07-19 | 342.30 | 347.95 | 352.10 | -16.25 | -4.53% | 9 | 350 | 70.09% |
NVDA240816C00870000 | 2024-06-06 3:54PM EDT | 2024-08-16 | 360.24 | 355.65 | 359.50 | -3.96 | -1.09% | 34 | 583 | 63.96% |
NVDA241018C00870000 | 2024-06-05 2:02PM EDT | 2024-10-18 | 380.06 | 374.50 | 380.60 | 0.00 | - | 1 | 260 | 60.37% |
NVDA241115C00870000 | 2024-06-06 12:25PM EDT | 2024-11-15 | 378.00 | 383.75 | 389.85 | +1.50 | +0.40% | 6 | 133 | 59.92% |
NVDA241220C00870000 | 2024-06-04 2:41PM EDT | 2024-12-20 | 354.25 | 396.65 | 401.60 | 0.00 | - | 10 | 60 | 60.05% |
NVDA250221C00870000 | 2024-06-04 11:37AM EDT | 2025-02-21 | 358.65 | 414.10 | 420.90 | 0.00 | - | 2 | 98 | 59.28% |
NVDA260116C00870000 | 2024-06-05 10:41AM EDT | 2026-01-16 | 490.68 | 498.10 | 505.80 | 0.00 | - | 1 | 446 | 59.12% |
NVDA260618C00870000 | 2024-06-05 3:26PM EDT | 2026-06-18 | 541.55 | 529.70 | 537.75 | 0.00 | - | 2 | 196 | 59.10% |
NVDA261218C00870000 | 2024-06-05 3:58PM EDT | 2026-12-18 | 576.15 | 562.75 | 571.25 | 0.00 | - | 15 | 247 | 58.97% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607P00870000 | 2024-06-06 3:44PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 180 | 354 | 139.06% |
NVDA240614P00870000 | 2024-06-06 3:39PM EDT | 2024-06-14 | 0.40 | 0.33 | 0.44 | -0.04 | -9.09% | 26 | 355 | 87.60% |
NVDA240621P00870000 | 2024-06-06 3:57PM EDT | 2024-06-21 | 0.80 | 0.69 | 0.80 | +0.07 | +9.59% | 294 | 1,593 | 71.56% |
NVDA240628P00870000 | 2024-06-06 2:52PM EDT | 2024-06-28 | 1.32 | 1.08 | 1.30 | +0.22 | +20.00% | 10 | 135 | 63.84% |
NVDA240705P00870000 | 2024-06-06 3:35PM EDT | 2024-07-05 | 1.72 | 1.44 | 1.78 | +0.40 | +30.30% | 3 | 19 | 58.61% |
NVDA240712P00870000 | 2024-06-05 1:00PM EDT | 2024-07-12 | 1.91 | - | - | 0.00 | - | - | - | 0.00% |
NVDA240719P00870000 | 2024-06-06 3:58PM EDT | 2024-07-19 | 2.90 | 2.79 | 2.93 | +0.26 | +9.85% | 41 | 519 | 53.43% |
NVDA240816P00870000 | 2024-06-06 3:57PM EDT | 2024-08-16 | 6.47 | 6.20 | 6.45 | +0.75 | +13.11% | 23 | 817 | 49.29% |
NVDA241018P00870000 | 2024-06-05 3:15PM EDT | 2024-10-18 | 16.80 | 17.95 | 19.05 | 0.00 | - | 8 | 397 | 47.87% |
NVDA241115P00870000 | 2024-06-06 9:30AM EDT | 2024-11-15 | 21.23 | 23.65 | 24.35 | -0.89 | -4.02% | 1 | 581 | 47.11% |
NVDA241220P00870000 | 2024-06-06 11:20AM EDT | 2024-12-20 | 31.37 | 31.30 | 32.00 | +1.87 | +6.34% | 1 | 120 | 46.98% |
NVDA250221P00870000 | 2024-06-05 1:58PM EDT | 2025-02-21 | 40.60 | 41.95 | 43.05 | 0.00 | - | 6 | 68 | 45.80% |
NVDA260116P00870000 | 2024-06-05 10:36AM EDT | 2026-01-16 | 93.10 | 91.85 | 93.30 | 0.00 | - | 2 | 88 | 43.27% |
NVDA260618P00870000 | 2024-05-24 3:56PM EDT | 2026-06-18 | 131.80 | 110.45 | 112.30 | 0.00 | - | 4 | 61 | 42.56% |
NVDA261218P00870000 | 2024-06-05 11:29AM EDT | 2026-12-18 | 130.21 | 128.60 | 131.25 | -0.29 | -0.22% | 1 | 56 | 41.62% |