Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517C00555000 | 2024-05-03 9:58AM EDT | 2024-05-17 | 335.00 | 333.05 | 335.05 | +30.00 | +9.84% | 3 | 594 | 121.92% |
NVDA240621C00555000 | 2024-04-30 3:26PM EDT | 2024-06-21 | 320.03 | 337.20 | 339.60 | 0.00 | - | 1 | 582 | 83.75% |
NVDA240719C00555000 | 2024-04-29 2:34PM EDT | 2024-07-19 | 328.53 | 340.55 | 343.85 | 0.00 | - | 2 | 137 | 75.21% |
NVDA240920C00555000 | 2024-05-01 11:41AM EDT | 2024-09-20 | 300.95 | 349.05 | 354.85 | 0.00 | - | 3 | 105 | 67.93% |
NVDA241220C00555000 | 2024-05-03 11:25AM EDT | 2024-12-20 | 360.95 | 367.55 | 369.85 | +58.56 | +19.37% | 4 | 102 | 65.62% |
NVDA250117C00555000 | 2024-04-19 10:31AM EDT | 2025-01-17 | 314.90 | 371.90 | 374.20 | 0.00 | - | 2 | 295 | 64.78% |
NVDA250620C00555000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 330.88 | 396.75 | 398.95 | 0.00 | - | 6 | 186 | 63.07% |
NVDA251219C00555000 | 2024-04-29 9:37AM EDT | 2025-12-19 | 407.30 | 422.55 | 425.10 | 0.00 | - | 4 | 59 | 62.09% |
NVDA260116C00555000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 424.63 | 426.00 | 428.75 | 0.00 | - | 1 | 94 | 61.93% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517P00555000 | 2024-05-03 10:17AM EDT | 2024-05-17 | 0.14 | 0.09 | 0.18 | -0.09 | -39.13% | 1 | 635 | 92.58% |
NVDA240621P00555000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 1.44 | 1.41 | 1.57 | -0.68 | -32.08% | 5 | 1,091 | 65.48% |
NVDA240719P00555000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 2.80 | 2.73 | 2.95 | -1.29 | -31.54% | 3 | 256 | 58.14% |
NVDA240920P00555000 | 2024-05-01 12:57PM EDT | 2024-09-20 | 12.85 | 7.75 | 8.10 | 0.00 | - | 22 | 754 | 53.38% |
NVDA241220P00555000 | 2024-04-26 10:18AM EDT | 2024-12-20 | 18.00 | 14.75 | 17.15 | 0.00 | - | 1 | 242 | 50.01% |
NVDA250117P00555000 | 2024-05-01 2:58PM EDT | 2025-01-17 | 21.50 | 17.55 | 19.15 | 0.00 | - | 2 | 245 | 49.91% |
NVDA250620P00555000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 35.40 | 31.10 | 31.90 | 0.00 | - | 8 | 157 | 46.94% |
NVDA251219P00555000 | 2024-05-02 9:34AM EDT | 2025-12-19 | 50.63 | 45.55 | 46.45 | 0.00 | - | 18 | 176 | 45.29% |
NVDA260116P00555000 | 2024-03-26 1:15PM EDT | 2026-01-16 | 46.60 | 53.75 | 54.75 | 0.00 | - | 1 | 98 | 47.49% |