CallsforJuly 5, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
NVDA240705C00083000 | 2024-06-27 11:45AM EDT | 2024-07-05 | 40.25 | 39.70 | 41.05 | 0.00 | - | 5 | 45 | 188.67% |
NVDA240712C00083000 | 2024-06-25 1:16PM EDT | 2024-07-12 | 41.45 | 39.80 | 41.25 | 0.00 | - | 2 | 13 | 137.50% |
NVDA240719C00083000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 41.60 | 40.30 | 41.25 | +0.53 | +1.29% | 10 | 2,396 | 89.45% |
NVDA240726C00083000 | 2024-06-26 2:07PM EDT | 2024-07-26 | 41.00 | 40.05 | 41.60 | 0.00 | - | 1 | 49 | 79.69% |
NVDA240816C00083000 | 2024-06-27 2:18PM EDT | 2024-08-16 | 42.60 | 40.90 | 41.90 | 0.00 | - | 1 | 6,038 | 74.71% |
NVDA241018C00083000 | 2024-06-27 12:29PM EDT | 2024-10-18 | 43.91 | 42.40 | 43.65 | 0.00 | - | 5 | 1,037 | 65.54% |
NVDA241115C00083000 | 2024-06-27 2:19PM EDT | 2024-11-15 | 45.05 | 43.20 | 44.45 | 0.00 | - | 24 | 885 | 64.23% |
NVDA241220C00083000 | 2024-06-28 10:02AM EDT | 2024-12-20 | 48.22 | 44.45 | 45.55 | +2.22 | +4.83% | 1 | 358 | 64.17% |
NVDA250117C00083000 | 2024-06-28 3:26PM EDT | 2025-01-17 | 46.54 | 45.10 | 46.35 | +0.17 | +0.37% | 78 | 29,306 | 63.17% |
NVDA250221C00083000 | 2024-06-24 3:57PM EDT | 2025-02-21 | 42.91 | 46.75 | 47.35 | 0.00 | - | 5 | 1,082 | 64.13% |
NVDA250321C00083000 | 2024-06-27 2:30PM EDT | 2025-03-21 | 48.85 | 47.50 | 48.45 | 0.00 | - | 2 | 2,608 | 64.33% |
NVDA250620C00083000 | 2024-06-28 3:49PM EDT | 2025-06-20 | 50.90 | 48.75 | 50.55 | -3.45 | -6.35% | 5 | 3,658 | 61.05% |
NVDA251219C00083000 | 2024-06-28 2:20PM EDT | 2025-12-19 | 55.70 | 54.50 | 55.05 | -3.40 | -5.75% | 30 | 3,047 | 62.82% |
NVDA260116C00083000 | 2024-06-28 10:42AM EDT | 2026-01-16 | 57.55 | 55.10 | 55.85 | +0.85 | +1.50% | 1 | 2,696 | 62.96% |
NVDA260618C00083000 | 2024-06-21 11:28AM EDT | 2026-06-18 | 63.80 | 56.05 | 59.05 | 0.00 | - | 10 | 1,459 | 60.33% |
NVDA261218C00083000 | 2024-06-26 2:38PM EDT | 2026-12-18 | 62.43 | 61.75 | 62.50 | 0.00 | - | 1 | 2,849 | 62.67% |
PutsforJuly 5, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
NVDA240705P00083000 | 2024-06-28 3:55PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1,232 | 393 | 130.47% |
NVDA240712P00083000 | 2024-06-28 1:19PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.21 | -0.02 | -33.33% | 291 | 3,261 | 99.80% |
NVDA240719P00083000 | 2024-06-28 10:12AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 10 | 4,994 | 73.24% |
NVDA240726P00083000 | 2024-06-28 2:35PM EDT | 2024-07-26 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 4 | 60 | 67.58% |
NVDA240816P00083000 | 2024-06-28 2:14PM EDT | 2024-08-16 | 0.24 | 0.25 | 0.27 | -0.02 | -7.69% | 21 | 2,135 | 58.79% |
NVDA241018P00083000 | 2024-06-27 12:59PM EDT | 2024-10-18 | 1.17 | 1.15 | 1.20 | 0.00 | - | 1 | 2,257 | 53.03% |
NVDA241115P00083000 | 2024-06-27 10:49AM EDT | 2024-11-15 | 1.71 | 1.60 | 1.67 | 0.00 | - | 90 | 2,065 | 51.73% |
NVDA241220P00083000 | 2024-06-28 10:02AM EDT | 2024-12-20 | 2.17 | 2.32 | 2.39 | -0.16 | -6.87% | 1 | 497 | 51.49% |
NVDA250117P00083000 | 2024-06-28 11:22AM EDT | 2025-01-17 | 2.46 | 2.73 | 2.80 | -0.29 | -10.55% | 1 | 3,460 | 50.31% |
NVDA250221P00083000 | 2024-06-27 9:57AM EDT | 2025-02-21 | 3.53 | 3.35 | 3.50 | 0.00 | - | 40 | 805 | 50.32% |
NVDA250321P00083000 | 2024-06-28 3:55PM EDT | 2025-03-21 | 3.80 | 3.80 | 4.00 | -0.10 | -2.56% | 285 | 4,025 | 49.93% |
NVDA250620P00083000 | 2024-06-27 3:53PM EDT | 2025-06-20 | 5.51 | 5.25 | 5.45 | 0.00 | - | 1 | 2,791 | 48.58% |
NVDA251219P00083000 | 2024-06-27 11:45AM EDT | 2025-12-19 | 8.28 | 7.95 | 8.15 | 0.00 | - | 3 | 1,249 | 47.12% |
NVDA260116P00083000 | 2024-06-27 12:30PM EDT | 2026-01-16 | 8.45 | 8.30 | 8.55 | 0.00 | - | 20 | 346 | 46.99% |
NVDA260618P00083000 | 2024-06-21 3:47PM EDT | 2026-06-18 | 10.70 | 10.10 | 10.60 | 0.00 | - | 1 | 60 | 46.36% |
NVDA261218P00083000 | 2024-06-25 2:38PM EDT | 2026-12-18 | 12.35 | 12.20 | 12.50 | 0.00 | - | 51 | 1,430 | 45.16% |