Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00690000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 198.30 | 197.55 | 199.75 | +34.90 | +21.36% | 6 | 116 | 98.00% |
NVDA240517C00690000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 199.40 | 198.80 | 202.30 | +37.45 | +23.12% | 27 | 1,109 | 82.61% |
NVDA240524C00690000 | 2024-05-01 10:46AM EDT | 2024-05-24 | 159.80 | 202.05 | 204.85 | 0.00 | - | 5 | 15 | 78.58% |
NVDA240531C00690000 | 2024-05-01 9:44AM EDT | 2024-05-31 | 175.35 | 204.55 | 206.05 | 0.00 | - | 2 | 3 | 72.86% |
NVDA240607C00690000 | 2024-05-01 2:39PM EDT | 2024-06-07 | 166.45 | 204.60 | 210.00 | +166.45 | - | - | 2 | 69.42% |
NVDA240621C00690000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 206.27 | 210.75 | 211.95 | +28.67 | +16.14% | 4 | 470 | 65.20% |
NVDA240719C00690000 | 2024-05-03 2:31PM EDT | 2024-07-19 | 223.70 | 218.80 | 220.05 | +33.60 | +17.67% | 3 | 330 | 61.06% |
NVDA240816C00690000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 216.18 | 226.10 | 229.65 | 0.00 | - | 6 | 376 | 59.53% |
NVDA241018C00690000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 234.00 | 244.70 | 249.50 | 0.00 | - | 2 | 52 | 58.86% |
NVDA241115C00690000 | 2024-05-02 12:48PM EDT | 2024-11-15 | 222.50 | 254.00 | 257.60 | 0.00 | - | 2 | 101 | 59.15% |
NVDA250117C00690000 | 2024-05-03 10:48AM EDT | 2025-01-17 | 270.00 | 270.85 | 272.50 | +7.80 | +2.97% | 4 | 398 | 58.63% |
NVDA250221C00690000 | 2024-05-01 3:32PM EDT | 2025-02-21 | 245.75 | 279.35 | 281.65 | 0.00 | - | 2 | 133 | 58.70% |
NVDA250620C00690000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 279.10 | 305.70 | 307.70 | 0.00 | - | 1 | 229 | 58.57% |
NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 339.60 | 342.00 | 0.00 | - | 1 | 133 | 58.50% |
NVDA260116C00690000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 284.85 | 343.95 | 346.50 | 0.00 | - | 2 | 685 | 58.40% |
NVDA260618C00690000 | 2024-04-19 11:09AM EDT | 2026-06-18 | 319.52 | 368.00 | 370.70 | 0.00 | - | 2 | 233 | 58.35% |
NVDA261218C00690000 | 2024-05-02 2:26PM EDT | 2026-12-18 | 367.95 | 391.65 | 396.80 | 0.00 | - | 1 | 823 | 58.14% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00690000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.29 | -0.15 | -46.87% | 435 | 1,451 | 82.03% |
NVDA240517P00690000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.52 | 0.52 | 0.55 | -0.40 | -43.48% | 365 | 3,660 | 62.45% |
NVDA240524P00690000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 3.50 | 3.45 | 3.60 | -2.25 | -39.13% | 43 | 604 | 70.41% |
NVDA240531P00690000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 4.75 | 4.50 | 4.85 | -2.31 | -32.72% | 96 | 304 | 64.67% |
NVDA240607P00690000 | 2024-05-03 1:44PM EDT | 2024-06-07 | 6.15 | 4.75 | 6.00 | -2.45 | -28.49% | 7 | 48 | 59.61% |
NVDA240614P00690000 | 2024-05-03 2:23PM EDT | 2024-06-14 | 7.20 | 6.90 | 7.70 | +7.20 | - | 3 | - | 58.77% |
NVDA240621P00690000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 8.70 | 8.35 | 8.65 | -3.17 | -26.71% | 90 | 1,227 | 56.65% |
NVDA240719P00690000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 13.54 | 13.10 | 13.60 | -8.01 | -37.17% | 45 | 370 | 51.62% |
NVDA240816P00690000 | 2024-05-03 3:31PM EDT | 2024-08-16 | 18.50 | 18.25 | 18.75 | -4.75 | -20.43% | 8 | 703 | 49.56% |
NVDA241018P00690000 | 2024-05-03 11:47AM EDT | 2024-10-18 | 33.45 | 31.40 | 32.20 | -5.02 | -13.05% | 32 | 711 | 48.40% |
NVDA241115P00690000 | 2024-05-03 12:44PM EDT | 2024-11-15 | 37.30 | 36.55 | 37.40 | -7.95 | -17.57% | 1 | 214 | 47.84% |
NVDA250117P00690000 | 2024-05-03 10:38AM EDT | 2025-01-17 | 49.20 | 46.50 | 47.50 | -3.30 | -6.29% | 1 | 752 | 46.53% |
NVDA250221P00690000 | 2024-04-25 3:02PM EDT | 2025-02-21 | 64.25 | 52.05 | 53.20 | 0.00 | - | 1 | 29 | 46.19% |
NVDA250620P00690000 | 2024-04-25 3:34PM EDT | 2025-06-20 | 80.25 | 68.20 | 69.10 | 0.00 | - | 2 | 176 | 44.73% |
NVDA251219P00690000 | 2024-04-10 3:42PM EDT | 2025-12-19 | 90.87 | 88.40 | 89.65 | 0.00 | - | 1 | 46 | 43.28% |
NVDA260116P00690000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 93.30 | 90.75 | 92.05 | 0.00 | - | 1 | 91 | 42.97% |
NVDA260618P00690000 | 2024-05-02 12:18PM EDT | 2026-06-18 | 113.35 | 104.45 | 105.90 | 0.00 | - | 18 | 37 | 41.99% |
NVDA261218P00690000 | 2024-04-26 2:02PM EDT | 2026-12-18 | 122.29 | 117.80 | 120.10 | 0.00 | - | 10 | 114 | 40.96% |