Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C01010000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,659 | 0 | 25.00% |
NVDA240517C01010000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.58 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 12.50% |
NVDA240524C01010000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 18.30 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
NVDA240531C01010000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 21.93 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
NVDA240607C01010000 | 2024-05-03 11:35AM EDT | 2024-06-07 | 24.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
NVDA240614C01010000 | 2024-05-03 1:42PM EDT | 2024-06-14 | 29.88 | 0.00 | 0.00 | 0.00 | - | 2 | - | 6.25% |
NVDA240621C01010000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 31.75 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
NVDA240719C01010000 | 2024-05-03 12:18PM EDT | 2024-07-19 | 43.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
NVDA240816C01010000 | 2024-05-03 12:20PM EDT | 2024-08-16 | 55.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NVDA240920C01010000 | 2024-05-03 1:55PM EDT | 2024-09-20 | 74.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
NVDA241018C01010000 | 2024-05-03 2:10PM EDT | 2024-10-18 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
NVDA241115C01010000 | 2024-05-03 1:26PM EDT | 2024-11-15 | 95.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
NVDA241220C01010000 | 2024-05-03 2:54PM EDT | 2024-12-20 | 107.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
NVDA250117C01010000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 114.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
NVDA250221C01010000 | 2024-05-02 3:47PM EDT | 2025-02-21 | 112.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
NVDA250620C01010000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 136.45 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
NVDA251219C01010000 | 2024-05-01 12:58PM EDT | 2025-12-19 | 163.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
NVDA260116C01010000 | 2024-05-02 2:36PM EDT | 2026-01-16 | 186.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
NVDA260618C01010000 | 2024-05-03 12:38PM EDT | 2026-06-18 | 235.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
NVDA261218C01010000 | 2024-05-02 2:15PM EDT | 2026-12-18 | 246.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P01010000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 122.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
NVDA240517P01010000 | 2024-05-03 2:24PM EDT | 2024-05-17 | 123.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
NVDA240524P01010000 | 2024-04-29 9:47AM EDT | 2024-05-24 | 164.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240531P01010000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 176.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240621P01010000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 175.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240719P01010000 | 2024-05-01 12:15PM EDT | 2024-07-19 | 208.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240816P01010000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 180.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240920P01010000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 188.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA241018P01010000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 208.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA241115P01010000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 201.80 | 196.90 | 201.20 | 0.00 | - | 1 | 99 | 47.85% |
NVDA241220P01010000 | 2024-04-26 9:31AM EDT | 2024-12-20 | 225.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250117P01010000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 214.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 2025-02-21 | 212.75 | 206.70 | 215.10 | 0.00 | - | 2 | 37 | 43.45% |
NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 248.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NVDA251219P01010000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 268.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
NVDA260116P01010000 | 2024-04-01 10:29AM EDT | 2026-01-16 | 250.35 | 283.95 | 287.55 | 0.00 | - | 2 | 27 | 45.53% |
NVDA260618P01010000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 294.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
NVDA261218P01010000 | 2024-04-12 9:59AM EDT | 2026-12-18 | 283.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |