Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517C00455000 | 2024-04-30 3:41PM EDT | 2024-05-17 | 420.18 | 432.75 | 434.70 | +0.38 | +0.09% | 35 | 170 | 152.73% |
NVDA240621C00455000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 422.93 | 435.45 | 437.90 | +1.27 | +0.30% | 10 | 586 | 103.78% |
NVDA240719C00455000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 314.80 | 437.30 | 441.05 | 0.00 | - | 4 | 211 | 91.61% |
NVDA250117C00455000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 421.33 | 456.60 | 461.25 | 0.00 | - | 2 | 482 | 72.41% |
NVDA250620C00455000 | 2024-04-29 10:17AM EDT | 2025-06-20 | 462.49 | 474.85 | 477.25 | 0.00 | - | 1 | 708 | 68.43% |
NVDA251219C00455000 | 2024-04-19 1:50PM EDT | 2025-12-19 | 419.50 | 493.75 | 496.60 | 0.00 | - | 7 | 440 | 66.18% |
NVDA260116C00455000 | 2024-04-02 2:40PM EDT | 2026-01-16 | 505.95 | 469.05 | 472.65 | 0.00 | - | 4 | 267 | 53.10% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517P00455000 | 2024-05-03 10:36AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.12 | -0.04 | -66.67% | 10 | 385 | 114.84% |
NVDA240621P00455000 | 2024-05-03 11:08AM EDT | 2024-06-21 | 0.52 | 0.51 | 0.58 | -0.35 | -40.23% | 4 | 835 | 77.27% |
NVDA240719P00455000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 0.96 | 0.88 | 1.06 | -0.24 | -20.00% | 2 | 252 | 66.50% |
NVDA250117P00455000 | 2024-05-03 1:52PM EDT | 2025-01-17 | 7.80 | 7.50 | 7.85 | -2.35 | -23.15% | 2 | 335 | 52.19% |
NVDA250620P00455000 | 2024-04-19 10:36AM EDT | 2025-06-20 | 19.78 | 14.90 | 15.55 | 0.00 | - | 1 | 76 | 49.24% |
NVDA251219P00455000 | 2024-04-23 3:19PM EDT | 2025-12-19 | 28.07 | 24.35 | 25.00 | 0.00 | - | 1 | 109 | 47.18% |
NVDA260116P00455000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 25.95 | 24.55 | 27.15 | -5.00 | -16.16% | 1 | 1,086 | 47.35% |