Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517C00485000 | 2024-04-23 10:30AM EDT | 2024-05-17 | 341.80 | 402.85 | 404.80 | 0.00 | - | 11 | 125 | 154.30% |
NVDA240621C00485000 | 2024-05-02 1:07PM EDT | 2024-06-21 | 370.00 | 405.85 | 408.30 | 0.00 | - | 1 | 638 | 99.21% |
NVDA240719C00485000 | 2024-05-03 11:22AM EDT | 2024-07-19 | 398.60 | 408.10 | 411.55 | +27.30 | +7.35% | 17 | 78 | 87.15% |
NVDA240920C00485000 | 2024-05-01 9:42AM EDT | 2024-09-20 | 385.77 | 413.10 | 421.15 | 0.00 | - | 1 | 19 | 76.58% |
NVDA250117C00485000 | 2024-04-23 9:48AM EDT | 2025-01-17 | 360.50 | 430.10 | 434.70 | 0.00 | - | 2 | 512 | 70.01% |
NVDA250620C00485000 | 2024-05-01 2:05PM EDT | 2025-06-20 | 400.00 | 450.50 | 452.95 | 0.00 | - | 1 | 145 | 66.72% |
NVDA251219C00485000 | 2024-05-01 2:42PM EDT | 2025-12-19 | 440.39 | 471.50 | 474.35 | 0.00 | - | 26 | 211 | 64.89% |
NVDA260116C00485000 | 2024-04-19 3:06PM EDT | 2026-01-16 | 365.34 | 471.70 | 478.75 | 0.00 | - | 3 | 912 | 64.36% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517P00485000 | 2024-05-03 1:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.14 | -0.04 | -44.44% | 4 | 222 | 114.45% |
NVDA240621P00485000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 0.74 | 0.64 | 0.85 | -0.14 | -15.91% | 1 | 861 | 74.95% |
NVDA240719P00485000 | 2024-05-02 3:40PM EDT | 2024-07-19 | 1.51 | 0.99 | 1.42 | 0.00 | - | 5 | 79 | 63.46% |
NVDA240920P00485000 | 2024-05-03 12:09PM EDT | 2024-09-20 | 4.15 | 3.80 | 4.05 | -0.95 | -18.63% | 1 | 94 | 57.04% |
NVDA250117P00485000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 10.47 | 9.80 | 10.25 | -1.16 | -9.97% | 1 | 891 | 51.23% |
NVDA250620P00485000 | 2024-05-02 10:09AM EDT | 2025-06-20 | 23.65 | 18.90 | 19.55 | 0.00 | - | 10 | 142 | 48.54% |
NVDA251219P00485000 | 2024-04-19 11:06AM EDT | 2025-12-19 | 35.60 | 29.65 | 30.55 | 0.00 | - | 1 | 99 | 46.63% |
NVDA260116P00485000 | 2024-04-18 10:12AM EDT | 2026-01-16 | 34.50 | 31.15 | 32.00 | 0.00 | - | 2 | 97 | 46.31% |