Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C01250000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 273 | 451 | 84.38% |
NVDA240517C01250000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.21 | 0.21 | 0.22 | -0.04 | -16.00% | 265 | 1,713 | 70.17% |
NVDA240524C01250000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 2.00 | 2.01 | 2.12 | +0.24 | +13.64% | 60 | 368 | 76.76% |
NVDA240531C01250000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 2.95 | 2.82 | 2.99 | +0.54 | +22.41% | 104 | 162 | 70.13% |
NVDA240607C01250000 | 2024-05-03 2:10PM EDT | 2024-06-07 | 3.88 | 3.65 | 3.85 | +1.09 | +39.07% | 4 | 9 | 65.56% |
NVDA240614C01250000 | 2024-05-03 1:19PM EDT | 2024-06-14 | 5.24 | 4.40 | 4.90 | +5.24 | - | 2 | - | 62.31% |
NVDA240621C01250000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.60 | 5.55 | 5.70 | +1.25 | +28.74% | 244 | 1,920 | 59.92% |
NVDA240719C01250000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 10.15 | 9.75 | 10.15 | +2.40 | +30.97% | 32 | 993 | 54.32% |
NVDA240816C01250000 | 2024-05-03 2:40PM EDT | 2024-08-16 | 16.55 | 15.55 | 16.10 | +4.55 | +37.92% | 40 | 1,175 | 52.56% |
NVDA240920C01250000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 28.00 | 26.35 | 27.10 | +5.90 | +26.70% | 18 | 793 | 53.45% |
NVDA241115C01250000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 31.40 | 40.50 | 41.10 | 0.00 | - | 32 | 137 | 52.51% |
NVDA241220C01250000 | 2024-05-03 2:38PM EDT | 2024-12-20 | 52.90 | 50.80 | 51.55 | +8.50 | +19.14% | 3 | 277 | 52.91% |
NVDA250117C01250000 | 2024-05-02 2:30PM EDT | 2025-01-17 | 48.05 | 54.55 | 57.90 | 0.00 | - | 6 | 969 | 51.97% |
NVDA250221C01250000 | 2024-05-03 2:32PM EDT | 2025-02-21 | 68.50 | 65.85 | 67.00 | +12.50 | +22.32% | 2 | 82 | 52.46% |
NVDA250620C01250000 | 2024-05-03 3:19PM EDT | 2025-06-20 | 95.20 | 94.50 | 95.80 | +13.70 | +16.81% | 40 | 291 | 52.55% |
NVDA251219C01250000 | 2024-05-03 11:52AM EDT | 2025-12-19 | 132.67 | 134.50 | 135.90 | +20.17 | +17.93% | 2 | 216 | 52.91% |
NVDA260116C01250000 | 2024-05-01 3:56PM EDT | 2026-01-16 | 118.65 | 139.50 | 140.95 | 0.00 | - | 1 | 338 | 52.81% |
NVDA260618C01250000 | 2024-04-29 2:12PM EDT | 2026-06-18 | 165.91 | 169.00 | 170.55 | 0.00 | - | 8 | 187 | 53.06% |
NVDA261218C01250000 | 2024-05-03 9:35AM EDT | 2026-12-18 | 193.20 | 199.20 | 202.45 | +10.20 | +5.57% | 2 | 463 | 53.14% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 2024-05-10 | 374.87 | 357.45 | 364.80 | 0.00 | - | - | 0 | 146.16% |
NVDA240517P01250000 | 2024-04-12 1:07PM EDT | 2024-05-17 | 361.67 | 357.45 | 364.80 | 0.00 | - | 4 | 0 | 99.30% |
NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 2024-05-24 | 386.09 | 360.45 | 363.85 | 0.00 | - | - | 0 | 74.26% |
NVDA240531P01250000 | 2024-04-16 10:24AM EDT | 2024-05-31 | 377.40 | 360.30 | 364.30 | 0.00 | - | - | 0 | 66.47% |
NVDA240621P01250000 | 2024-05-01 1:36PM EDT | 2024-06-21 | 424.22 | 362.35 | 364.90 | 0.00 | - | 90 | 0 | 52.06% |
NVDA240719P01250000 | 2024-04-19 2:31PM EDT | 2024-07-19 | 466.09 | 363.40 | 367.15 | 0.00 | - | 2 | 0 | 46.46% |
NVDA240816P01250000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 479.60 | 365.70 | 370.20 | 0.00 | - | 1 | 6 | 44.14% |
NVDA240920P01250000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 417.48 | 369.60 | 375.85 | 0.00 | - | 5 | 9 | 43.69% |
NVDA241115P01250000 | 2024-04-30 3:10PM EDT | 2024-11-15 | 396.49 | 377.80 | 383.55 | 0.00 | - | 2 | 6 | 42.02% |
NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 2024-12-20 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 45.54% |
NVDA250117P01250000 | 2024-04-22 9:59AM EDT | 2025-01-17 | 470.25 | 383.35 | 391.25 | 0.00 | - | 1 | 13 | 40.41% |
NVDA250221P01250000 | 2024-04-30 3:42PM EDT | 2025-02-21 | 405.26 | 386.95 | 398.00 | +405.26 | - | - | 16 | 40.84% |
NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 2025-06-20 | 417.50 | 400.50 | 410.80 | 0.00 | - | 1 | 105 | 38.76% |
NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 449.45 | 416.70 | 432.75 | 0.00 | - | 2 | 99 | 37.92% |
NVDA260116P01250000 | 2024-03-25 11:59AM EDT | 2026-01-16 | 401.00 | 476.30 | 490.65 | 0.00 | - | 1 | 75 | 50.27% |
NVDA260618P01250000 | 2024-05-01 3:08PM EDT | 2026-06-18 | 460.25 | 430.65 | 448.75 | 0.00 | - | 7 | 81 | 36.60% |
NVDA261218P01250000 | 2024-05-02 1:54PM EDT | 2026-12-18 | 471.03 | 444.00 | 460.05 | 0.00 | - | 9 | 34 | 35.02% |