Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517C00425000 | 2024-04-26 10:07AM EDT | 2024-05-17 | 433.04 | 450.05 | 457.65 | +85.85 | +24.73% | 1 | 54 | 146.19% |
NVDA240621C00425000 | 2024-04-26 11:25AM EDT | 2024-06-21 | 450.63 | 452.75 | 460.70 | +99.77 | +28.44% | 1 | 387 | 107.40% |
NVDA240719C00425000 | 2024-03-06 10:43AM EDT | 2024-07-19 | 470.35 | 449.85 | 454.10 | 0.00 | - | 12 | 32 | 74.79% |
NVDA250117C00425000 | 2024-04-12 3:17PM EDT | 2025-01-17 | 478.69 | 472.15 | 480.70 | 0.00 | - | 1 | 268 | 74.73% |
NVDA250620C00425000 | 2024-04-19 10:37AM EDT | 2025-06-20 | 433.76 | 486.75 | 502.70 | 0.00 | - | 20 | 206 | 72.14% |
NVDA251219C00425000 | 2024-03-27 11:45AM EDT | 2025-12-19 | 529.00 | 508.90 | 511.80 | 0.00 | - | 10 | 319 | 68.26% |
NVDA260116C00425000 | 2024-04-02 10:17AM EDT | 2026-01-16 | 512.95 | 511.45 | 514.60 | 0.00 | - | 1 | 234 | 68.01% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517P00425000 | 2024-04-26 12:38PM EDT | 2024-05-17 | 0.11 | 0.04 | 0.09 | +0.02 | +22.22% | 111 | 618 | 101.95% |
NVDA240621P00425000 | 2024-04-26 2:57PM EDT | 2024-06-21 | 0.59 | 0.55 | 0.70 | -0.26 | -30.59% | 13 | 943 | 79.35% |
NVDA240719P00425000 | 2024-04-25 10:05AM EDT | 2024-07-19 | 1.29 | 0.87 | 1.05 | 0.00 | - | 1 | 476 | 68.56% |
NVDA250117P00425000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 6.40 | 5.85 | 6.80 | -1.11 | -14.78% | 1 | 2,189 | 53.10% |
NVDA250620P00425000 | 2024-04-19 12:02PM EDT | 2025-06-20 | 15.30 | 12.00 | 13.65 | 0.00 | - | 2 | 243 | 50.62% |
NVDA251219P00425000 | 2024-04-18 9:37AM EDT | 2025-12-19 | 23.75 | 19.95 | 22.25 | 0.00 | - | 1 | 1,051 | 48.51% |
NVDA260116P00425000 | 2024-04-19 11:52AM EDT | 2026-01-16 | 25.00 | 21.85 | 22.75 | 0.00 | - | 2 | 62 | 47.74% |