Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C00910000 | 2024-05-23 1:56PM EDT | 2024-05-24 | 137.85 | 136.65 | 137.95 | +77.35 | +127.85% | 988 | 1,659 | 108.23% |
NVDA240531C00910000 | 2024-05-23 1:49PM EDT | 2024-05-31 | 148.48 | 137.60 | 139.90 | +83.07 | +127.00% | 219 | 583 | 59.61% |
NVDA240607C00910000 | 2024-05-23 12:53PM EDT | 2024-06-07 | 146.70 | 139.15 | 142.00 | +78.72 | +115.80% | 239 | 570 | 50.65% |
NVDA240614C00910000 | 2024-05-23 1:57PM EDT | 2024-06-14 | 145.17 | 143.15 | 144.80 | +69.84 | +92.71% | 24 | 70 | 51.06% |
NVDA240621C00910000 | 2024-05-23 1:44PM EDT | 2024-06-21 | 154.80 | 146.00 | 148.25 | +76.46 | +97.60% | 296 | 1,130 | 49.95% |
NVDA240628C00910000 | 2024-05-23 1:49PM EDT | 2024-06-28 | 156.08 | 148.30 | 150.45 | +72.23 | +86.14% | 20 | 68 | 47.76% |
NVDA240719C00910000 | 2024-05-23 1:41PM EDT | 2024-07-19 | 169.00 | 158.90 | 160.35 | +77.00 | +83.70% | 78 | 662 | 47.13% |
NVDA240816C00910000 | 2024-05-23 1:39PM EDT | 2024-08-16 | 181.65 | 171.90 | 173.30 | +75.95 | +71.85% | 55 | 609 | 47.33% |
NVDA241018C00910000 | 2024-05-23 1:57PM EDT | 2024-10-18 | 204.05 | 203.00 | 204.55 | +69.55 | +51.71% | 22 | 150 | 50.07% |
NVDA241115C00910000 | 2024-05-23 1:53PM EDT | 2024-11-15 | 219.05 | 215.25 | 217.80 | +71.70 | +48.66% | 24 | 119 | 51.13% |
NVDA241220C00910000 | 2024-05-23 11:18AM EDT | 2024-12-20 | 226.49 | 230.55 | 232.40 | +68.49 | +43.35% | 6 | 45 | 52.21% |
NVDA250221C00910000 | 2024-05-23 11:09AM EDT | 2025-02-21 | 250.01 | 252.20 | 254.80 | +58.86 | +30.79% | 15 | 351 | 52.87% |
NVDA260116C00910000 | 2024-05-23 9:43AM EDT | 2026-01-16 | 336.72 | 341.85 | 344.35 | +61.58 | +22.38% | 6 | 94 | 54.92% |
NVDA260618C00910000 | 2024-05-23 10:27AM EDT | 2026-06-18 | 371.35 | 375.35 | 378.95 | +70.10 | +23.27% | 5 | 466 | 55.69% |
NVDA261218C00910000 | 2024-05-23 1:18PM EDT | 2026-12-18 | 418.26 | 407.90 | 413.85 | +80.26 | +23.75% | 22 | 334 | 55.97% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00910000 | 2024-05-23 1:57PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.26 | -20.76 | -98.86% | 2,369 | 2,521 | 83.15% |
NVDA240531P00910000 | 2024-05-23 1:54PM EDT | 2024-05-31 | 0.96 | 0.99 | 1.06 | -24.65 | -96.25% | 1,211 | 791 | 49.13% |
NVDA240607P00910000 | 2024-05-23 1:45PM EDT | 2024-06-07 | 1.69 | 1.85 | 1.99 | -27.41 | -94.19% | 187 | 252 | 41.66% |
NVDA240614P00910000 | 2024-05-23 12:32PM EDT | 2024-06-14 | 3.52 | 3.75 | 4.00 | -30.40 | -89.62% | 601 | 91 | 40.81% |
NVDA240621P00910000 | 2024-05-23 2:00PM EDT | 2024-06-21 | 5.57 | 5.30 | 5.45 | -30.68 | -84.63% | 1,255 | 1,265 | 38.78% |
NVDA240628P00910000 | 2024-05-23 1:57PM EDT | 2024-06-28 | 7.50 | 7.15 | 7.70 | -36.50 | -82.95% | 1,110 | 48 | 38.62% |
NVDA240719P00910000 | 2024-05-23 1:58PM EDT | 2024-07-19 | 13.73 | 13.55 | 13.95 | -36.96 | -72.91% | 302 | 249 | 37.66% |
NVDA240816P00910000 | 2024-05-23 12:13PM EDT | 2024-08-16 | 21.69 | 23.10 | 23.55 | -37.92 | -63.61% | 48 | 335 | 38.15% |
NVDA241018P00910000 | 2024-05-23 1:50PM EDT | 2024-10-18 | 44.55 | 45.45 | 46.15 | -37.75 | -45.87% | 22 | 226 | 40.19% |
NVDA241115P00910000 | 2024-05-23 10:58AM EDT | 2024-11-15 | 57.60 | 53.85 | 54.95 | -30.00 | -34.25% | 63 | 82 | 40.62% |
NVDA241220P00910000 | 2024-05-23 1:40PM EDT | 2024-12-20 | 63.29 | 65.10 | 65.90 | -36.51 | -36.58% | 2 | 32 | 41.28% |
NVDA250221P00910000 | 2024-05-23 12:05PM EDT | 2025-02-21 | 77.70 | 78.75 | 79.95 | -35.90 | -31.60% | 2 | 37 | 40.85% |
NVDA260116P00910000 | 2024-05-23 1:22PM EDT | 2026-01-16 | 132.27 | 133.50 | 135.25 | -34.73 | -20.80% | 5 | 79 | 39.51% |
NVDA260618P00910000 | 2024-05-16 10:59AM EDT | 2026-06-18 | 188.70 | 152.60 | 154.70 | 0.00 | - | 1 | 10 | 39.01% |
NVDA261218P00910000 | 2024-05-23 1:03PM EDT | 2026-12-18 | 171.24 | 171.15 | 174.15 | -27.66 | -13.91% | 1 | 114 | 38.36% |