Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517C00465000 | 2024-05-01 12:42PM EDT | 2024-05-17 | 355.37 | 422.75 | 424.70 | 0.00 | - | 1 | 119 | 161.62% |
NVDA240621C00465000 | 2024-05-01 12:04PM EDT | 2024-06-21 | 356.83 | 425.60 | 428.05 | 0.00 | - | 1 | 794 | 103.99% |
NVDA240719C00465000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 429.19 | 427.55 | 431.20 | +2.24 | +0.52% | 12 | 133 | 90.99% |
NVDA240920C00465000 | 2024-05-03 12:44PM EDT | 2024-09-20 | 435.77 | 432.00 | 439.95 | +38.62 | +9.72% | 2 | 21 | 79.18% |
NVDA250117C00465000 | 2024-04-23 10:30AM EDT | 2025-01-17 | 389.44 | 447.65 | 452.35 | 0.00 | - | 2 | 418 | 71.77% |
NVDA250620C00465000 | 2024-05-03 2:17PM EDT | 2025-06-20 | 471.00 | 466.75 | 469.35 | +53.00 | +12.68% | 1 | 182 | 68.08% |
NVDA251219C00465000 | 2024-04-23 11:41AM EDT | 2025-12-19 | 428.45 | 486.25 | 489.10 | 0.00 | - | 2 | 243 | 65.82% |
NVDA260116C00465000 | 2024-04-02 11:54AM EDT | 2026-01-16 | 495.55 | 461.80 | 465.40 | 0.00 | - | 1 | 90 | 53.22% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517P00465000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.13 | -0.02 | -33.33% | 118 | 1,179 | 122.66% |
NVDA240621P00465000 | 2024-05-03 1:27PM EDT | 2024-06-21 | 0.60 | 0.44 | 0.66 | -0.17 | -22.08% | 3 | 562 | 76.61% |
NVDA240719P00465000 | 2024-04-22 11:24AM EDT | 2024-07-19 | 2.55 | 1.02 | 1.17 | 0.00 | - | 1 | 225 | 66.50% |
NVDA240920P00465000 | 2024-05-01 2:51PM EDT | 2024-09-20 | 3.90 | 3.00 | 3.45 | 0.00 | - | 2 | 104 | 58.34% |
NVDA250117P00465000 | 2024-05-01 11:58AM EDT | 2025-01-17 | 11.85 | 8.25 | 8.70 | 0.00 | - | 2 | 584 | 52.10% |
NVDA250620P00465000 | 2024-05-03 9:43AM EDT | 2025-06-20 | 17.10 | 16.15 | 16.85 | -3.00 | -14.93% | 1 | 153 | 49.11% |
NVDA251219P00465000 | 2024-04-25 1:52PM EDT | 2025-12-19 | 30.20 | 26.10 | 26.75 | 0.00 | - | 2 | 560 | 47.03% |
NVDA260116P00465000 | 2024-05-02 1:02PM EDT | 2026-01-16 | 30.35 | 27.35 | 28.10 | 0.00 | - | 1 | 30 | 46.71% |