Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607C00970000 | 2024-06-06 2:02PM EDT | 2024-06-07 | 226.30 | 232.70 | 234.70 | -21.33 | -8.61% | 21 | 463 | 135.30% |
NVDA240614C00970000 | 2024-06-06 1:45PM EDT | 2024-06-14 | 230.45 | 233.40 | 235.70 | -26.15 | -10.19% | 22 | 191 | 61.26% |
NVDA240621C00970000 | 2024-06-06 2:51PM EDT | 2024-06-21 | 239.14 | 236.45 | 238.05 | -13.21 | -5.23% | 34 | 2,412 | 63.53% |
NVDA240628C00970000 | 2024-06-06 11:22AM EDT | 2024-06-28 | 241.54 | 238.55 | 242.60 | -12.86 | -5.06% | 3 | 134 | 62.39% |
NVDA240705C00970000 | 2024-06-05 12:29PM EDT | 2024-07-05 | 238.05 | 239.35 | 243.40 | 0.00 | - | 2 | 10 | 56.26% |
NVDA240712C00970000 | 2024-06-06 9:48AM EDT | 2024-07-12 | 267.30 | 241.05 | 247.65 | +82.60 | +44.72% | 2 | 1 | 55.59% |
NVDA240719C00970000 | 2024-06-06 9:42AM EDT | 2024-07-19 | 249.50 | 247.45 | 249.00 | -11.30 | -4.33% | 18 | 228 | 56.09% |
NVDA240816C00970000 | 2024-06-06 1:48PM EDT | 2024-08-16 | 255.06 | 261.05 | 262.80 | -24.22 | -8.67% | 4 | 356 | 55.53% |
NVDA240920C00970000 | 2024-06-06 11:36AM EDT | 2024-09-20 | 282.47 | 279.35 | 282.40 | -15.64 | -5.25% | 27 | 1,146 | 56.70% |
NVDA241018C00970000 | 2024-06-06 2:50PM EDT | 2024-10-18 | 293.15 | 289.60 | 293.05 | -0.85 | -0.29% | 23 | 146 | 55.53% |
NVDA241115C00970000 | 2024-06-05 3:27PM EDT | 2024-11-15 | 314.10 | 302.75 | 305.10 | 0.00 | - | 5 | 213 | 55.88% |
NVDA241220C00970000 | 2024-06-06 10:00AM EDT | 2024-12-20 | 325.28 | 318.00 | 320.30 | -10.34 | -3.08% | 4 | 249 | 56.39% |
NVDA250117C00970000 | 2024-06-06 11:12AM EDT | 2025-01-17 | 333.71 | 327.25 | 330.40 | +2.71 | +0.82% | 7 | 493 | 56.09% |
NVDA250221C00970000 | 2024-06-06 9:55AM EDT | 2025-02-21 | 338.05 | 340.55 | 345.65 | +47.75 | +16.45% | 2 | 194 | 56.68% |
NVDA250620C00970000 | 2024-06-05 1:25PM EDT | 2025-06-20 | 382.00 | 379.10 | 383.20 | 0.00 | - | 4 | 110 | 56.72% |
NVDA251219C00970000 | 2024-06-05 1:15PM EDT | 2025-12-19 | 436.25 | 427.85 | 435.05 | 0.00 | - | 1 | 79 | 57.12% |
NVDA260116C00970000 | 2024-06-04 10:57AM EDT | 2026-01-16 | 392.61 | 435.40 | 441.60 | 0.00 | - | 8 | 78 | 57.18% |
NVDA260618C00970000 | 2024-06-05 2:01PM EDT | 2026-06-18 | 480.88 | 469.70 | 477.40 | 0.00 | - | 2 | 139 | 57.34% |
NVDA261218C00970000 | 2024-06-06 10:05AM EDT | 2026-12-18 | 524.12 | 508.55 | 514.20 | +4.12 | +0.79% | 3 | 432 | 57.60% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607P00970000 | 2024-06-06 2:53PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.10 | -0.05 | -33.33% | 1,006 | 1,462 | 109.18% |
NVDA240614P00970000 | 2024-06-06 2:52PM EDT | 2024-06-14 | 1.05 | 0.98 | 1.07 | +0.01 | +0.96% | 217 | 768 | 69.21% |
NVDA240621P00970000 | 2024-06-06 1:48PM EDT | 2024-06-21 | 2.28 | 2.09 | 2.21 | +0.49 | +27.37% | 49 | 1,127 | 58.97% |
NVDA240628P00970000 | 2024-06-06 2:52PM EDT | 2024-06-28 | 3.57 | 3.55 | 3.70 | +0.82 | +29.82% | 57 | 338 | 54.60% |
NVDA240705P00970000 | 2024-06-06 1:57PM EDT | 2024-07-05 | 4.73 | 4.60 | 4.80 | +1.12 | +31.02% | 31 | 305 | 50.63% |
NVDA240712P00970000 | 2024-06-06 12:19PM EDT | 2024-07-12 | 6.80 | 6.15 | 6.50 | +1.95 | +40.21% | 26 | 32 | 49.26% |
NVDA240719P00970000 | 2024-06-06 2:43PM EDT | 2024-07-19 | 8.35 | 8.20 | 8.40 | +1.70 | +25.56% | 73 | 904 | 48.27% |
NVDA240816P00970000 | 2024-06-06 12:52PM EDT | 2024-08-16 | 18.06 | 16.60 | 16.90 | +4.35 | +31.73% | 57 | 143 | 46.47% |
NVDA240920P00970000 | 2024-06-06 2:43PM EDT | 2024-09-20 | 31.00 | 31.10 | 31.45 | +3.85 | +14.18% | 51 | 397 | 47.82% |
NVDA241018P00970000 | 2024-06-06 2:51PM EDT | 2024-10-18 | 37.95 | 37.65 | 38.20 | +4.70 | +14.14% | 4 | 203 | 46.16% |
NVDA241115P00970000 | 2024-06-06 2:54PM EDT | 2024-11-15 | 46.21 | 45.60 | 46.15 | +5.08 | +12.50% | 22 | 200 | 45.67% |
NVDA241220P00970000 | 2024-06-06 12:52PM EDT | 2024-12-20 | 59.15 | 56.30 | 56.95 | +6.75 | +12.88% | 5 | 272 | 45.77% |
NVDA250117P00970000 | 2024-06-06 11:50AM EDT | 2025-01-17 | 60.22 | 61.35 | 62.10 | +3.47 | +6.11% | 10 | 492 | 44.71% |
NVDA250221P00970000 | 2024-06-06 9:34AM EDT | 2025-02-21 | 62.95 | 70.25 | 71.15 | -6.98 | -9.98% | 5 | 29 | 44.62% |
NVDA250620P00970000 | 2024-06-05 3:25PM EDT | 2025-06-20 | 90.25 | 94.90 | 95.85 | 0.00 | - | 1 | 127 | 43.57% |
NVDA251219P00970000 | 2024-06-05 2:07PM EDT | 2025-12-19 | 123.05 | 125.95 | 127.25 | 0.00 | - | 8 | 32 | 42.51% |
NVDA260116P00970000 | 2024-06-05 2:47PM EDT | 2026-01-16 | 125.64 | 129.40 | 130.95 | 0.00 | - | 22 | 73 | 42.25% |
NVDA260618P00970000 | 2024-06-05 2:59PM EDT | 2026-06-18 | 146.80 | 150.65 | 152.25 | 0.00 | - | 11 | 20 | 41.54% |
NVDA261218P00970000 | 2024-06-06 1:05PM EDT | 2026-12-18 | 173.50 | 170.85 | 173.40 | +6.45 | +3.86% | 51 | 28 | 40.64% |