Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607C00930000 | 2024-06-06 11:22AM EDT | 2024-06-07 | 274.22 | 278.95 | 282.80 | -6.07 | -2.17% | 28 | 235 | 170.31% |
NVDA240614C00930000 | 2024-06-06 3:58PM EDT | 2024-06-14 | 283.20 | 280.55 | 283.50 | -12.30 | -4.16% | 23 | 134 | 91.81% |
NVDA240621C00930000 | 2024-06-06 1:38PM EDT | 2024-06-21 | 276.00 | 282.20 | 286.00 | -21.00 | -7.07% | 14 | 1,745 | 78.85% |
NVDA240628C00930000 | 2024-06-06 11:20AM EDT | 2024-06-28 | 283.25 | 283.90 | 288.20 | -10.75 | -3.66% | 3 | 121 | 71.66% |
NVDA240705C00930000 | 2024-06-05 3:05PM EDT | 2024-07-05 | 289.10 | 284.45 | 289.65 | -6.75 | -2.28% | 1 | 7 | 65.07% |
NVDA240712C00930000 | 2024-06-06 3:12PM EDT | 2024-07-12 | 284.40 | 286.15 | 293.20 | +63.35 | +28.66% | 27 | 47 | 63.49% |
NVDA240719C00930000 | 2024-06-06 9:30AM EDT | 2024-07-19 | 285.25 | 290.60 | 295.00 | -14.75 | -4.92% | 12 | 1,230 | 62.90% |
NVDA240816C00930000 | 2024-06-06 3:20PM EDT | 2024-08-16 | 294.30 | 300.75 | 304.65 | -13.11 | -4.26% | 43 | 789 | 58.88% |
NVDA240920C00930000 | 2024-06-06 3:58PM EDT | 2024-09-20 | 320.68 | 317.40 | 320.60 | -8.97 | -2.72% | 41 | 1,078 | 59.15% |
NVDA241018C00930000 | 2024-06-06 12:41PM EDT | 2024-10-18 | 308.78 | 327.40 | 331.05 | -15.60 | -4.81% | 10 | 149 | 58.13% |
NVDA241115C00930000 | 2024-06-06 2:49PM EDT | 2024-11-15 | 334.72 | 338.60 | 341.60 | -13.13 | -3.77% | 18 | 180 | 57.94% |
NVDA241220C00930000 | 2024-06-05 3:49PM EDT | 2024-12-20 | 361.35 | 351.30 | 355.50 | +0.58 | +0.16% | 4 | 294 | 57.94% |
NVDA250117C00930000 | 2024-06-06 2:39PM EDT | 2025-01-17 | 353.00 | 359.60 | 364.00 | -17.51 | -4.73% | 26 | 692 | 57.32% |
NVDA250221C00930000 | 2024-06-04 3:25PM EDT | 2025-02-21 | 333.35 | 371.35 | 377.95 | 0.00 | - | 4 | 222 | 57.66% |
NVDA250620C00930000 | 2024-06-06 9:56AM EDT | 2025-06-20 | 402.04 | 408.40 | 414.60 | +5.79 | +1.46% | 30 | 221 | 57.77% |
NVDA251219C00930000 | 2024-05-24 3:32PM EDT | 2025-12-19 | 335.30 | 457.65 | 463.40 | 0.00 | - | 3 | 102 | 58.18% |
NVDA260116C00930000 | 2024-06-06 12:37PM EDT | 2026-01-16 | 450.00 | 462.75 | 469.65 | -18.00 | -3.85% | 3 | 304 | 57.99% |
NVDA260618C00930000 | 2024-06-04 10:48AM EDT | 2026-06-18 | 451.05 | 496.60 | 504.15 | 0.00 | - | 4 | 235 | 58.14% |
NVDA261218C00930000 | 2024-06-06 10:00AM EDT | 2026-12-18 | 516.22 | 531.85 | 539.95 | +30.37 | +6.25% | 4 | 204 | 58.15% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607P00930000 | 2024-06-06 3:57PM EDT | 2024-06-07 | 0.03 | 0.04 | 0.05 | -0.09 | -75.00% | 922 | 1,973 | 121.09% |
NVDA240614P00930000 | 2024-06-06 2:50PM EDT | 2024-06-14 | 0.71 | 0.60 | 0.67 | +0.07 | +10.94% | 32 | 401 | 76.44% |
NVDA240621P00930000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 1.25 | 1.14 | 1.28 | +0.04 | +3.31% | 123 | 2,262 | 63.07% |
NVDA240628P00930000 | 2024-06-06 10:17AM EDT | 2024-06-28 | 2.50 | 1.92 | 2.10 | +0.62 | +32.98% | 23 | 164 | 57.26% |
NVDA240705P00930000 | 2024-06-06 1:57PM EDT | 2024-07-05 | 3.03 | 2.56 | 2.84 | +0.68 | +28.94% | 21 | 128 | 52.93% |
NVDA240712P00930000 | 2024-06-06 3:28PM EDT | 2024-07-12 | 4.30 | 3.35 | 4.55 | +1.10 | +34.38% | 4 | 75 | 51.40% |
NVDA240719P00930000 | 2024-06-06 3:17PM EDT | 2024-07-19 | 5.55 | 4.90 | 5.10 | +1.05 | +23.33% | 89 | 797 | 49.81% |
NVDA240816P00930000 | 2024-06-06 3:02PM EDT | 2024-08-16 | 11.60 | 10.70 | 10.95 | +1.90 | +19.59% | 47 | 749 | 47.05% |
NVDA240920P00930000 | 2024-06-06 1:00PM EDT | 2024-09-20 | 22.95 | 22.30 | 22.65 | +2.80 | +13.90% | 68 | 515 | 48.26% |
NVDA241018P00930000 | 2024-06-06 1:10PM EDT | 2024-10-18 | 30.20 | 27.85 | 28.70 | +4.45 | +17.28% | 25 | 212 | 46.75% |
NVDA241115P00930000 | 2024-06-05 3:08PM EDT | 2024-11-15 | 30.42 | 34.80 | 35.60 | -2.28 | -6.97% | 1 | 318 | 46.20% |
NVDA241220P00930000 | 2024-06-06 1:28PM EDT | 2024-12-20 | 46.23 | 44.10 | 45.00 | +3.98 | +9.42% | 4 | 523 | 46.17% |
NVDA250117P00930000 | 2024-06-06 3:22PM EDT | 2025-01-17 | 51.20 | 48.75 | 49.60 | +4.31 | +9.19% | 18 | 425 | 45.09% |
NVDA250221P00930000 | 2024-05-30 9:30AM EDT | 2025-02-21 | 68.40 | 56.90 | 58.10 | 0.00 | - | 1 | 154 | 45.08% |
NVDA250620P00930000 | 2024-06-06 9:49AM EDT | 2025-06-20 | 78.90 | 79.75 | 80.85 | +0.51 | +0.65% | 3 | 42 | 43.95% |
NVDA251219P00930000 | 2024-06-05 2:09PM EDT | 2025-12-19 | 108.25 | 109.10 | 110.80 | 0.00 | - | 2 | 28 | 42.94% |
NVDA260116P00930000 | 2024-05-31 10:31AM EDT | 2026-01-16 | 137.08 | 112.70 | 114.20 | 0.00 | - | 1 | 184 | 42.65% |
NVDA260618P00930000 | 2024-05-31 1:22PM EDT | 2026-06-18 | 157.40 | 132.80 | 134.70 | 0.00 | - | 2 | 7 | 41.94% |
NVDA261218P00930000 | 2024-06-05 11:26AM EDT | 2026-12-18 | 154.25 | 151.95 | 155.10 | 0.00 | - | 32 | 127 | 41.05% |