Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00790000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 99.25 | 98.55 | 100.50 | +26.75 | +36.90% | 85 | 381 | 59.11% |
NVDA240517C00790000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 102.43 | 101.20 | 104.45 | +24.58 | +31.57% | 127 | 2,091 | 52.91% |
NVDA240524C00790000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 117.77 | 116.45 | 118.50 | +23.83 | +25.37% | 16 | 923 | 70.79% |
NVDA240531C00790000 | 2024-05-03 9:54AM EDT | 2024-05-31 | 119.65 | 120.40 | 121.80 | +45.44 | +61.23% | 1 | 77 | 65.96% |
NVDA240607C00790000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 118.20 | 122.95 | 127.20 | +118.20 | - | 50 | 2 | 63.54% |
NVDA240614C00790000 | 2024-05-03 10:48AM EDT | 2024-06-14 | 127.55 | 124.85 | 131.70 | +127.55 | - | 2 | 3 | 61.27% |
NVDA240621C00790000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 130.95 | 131.15 | 132.25 | +20.30 | +18.35% | 126 | 3,731 | 59.94% |
NVDA240719C00790000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 125.41 | 143.15 | 144.40 | 0.00 | - | 11 | 19 | 56.64% |
NVDA240816C00790000 | 2024-05-02 3:05PM EDT | 2024-08-16 | 135.00 | 154.35 | 156.80 | 0.00 | - | 11 | 271 | 55.71% |
NVDA240920C00790000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 172.15 | 171.30 | 172.85 | +19.05 | +12.44% | 18 | 525 | 56.85% |
NVDA241018C00790000 | 2024-05-03 12:30PM EDT | 2024-10-18 | 180.72 | 180.30 | 182.15 | +19.73 | +12.26% | 1 | 121 | 56.19% |
NVDA241115C00790000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 181.37 | 189.30 | 192.10 | +20.47 | +12.72% | 1 | 83 | 56.14% |
NVDA241220C00790000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 201.90 | 201.75 | 203.65 | +43.80 | +27.70% | 8 | 828 | 56.49% |
NVDA250117C00790000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 209.80 | 208.85 | 210.70 | +35.00 | +20.02% | 46 | 942 | 56.01% |
NVDA250221C00790000 | 2024-05-02 3:05PM EDT | 2025-02-21 | 200.00 | 219.20 | 221.80 | 0.00 | - | 1 | 144 | 56.35% |
NVDA250321C00790000 | 2024-05-03 2:10PM EDT | 2025-03-21 | 230.15 | 226.70 | 229.15 | +24.29 | +11.80% | 2 | 157 | 56.35% |
NVDA250620C00790000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 215.63 | 249.50 | 251.50 | 0.00 | - | 7 | 120 | 56.50% |
NVDA251219C00790000 | 2024-04-29 9:35AM EDT | 2025-12-19 | 279.31 | 287.80 | 290.25 | 0.00 | - | 5 | 160 | 56.75% |
NVDA260116C00790000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 287.42 | 292.65 | 295.10 | 0.00 | - | 3 | 125 | 56.66% |
NVDA260618C00790000 | 2024-05-02 11:54AM EDT | 2026-06-18 | 293.16 | 319.40 | 322.20 | 0.00 | - | 2 | 306 | 56.80% |
NVDA261218C00790000 | 2024-05-03 1:58PM EDT | 2026-12-18 | 350.00 | 345.60 | 350.80 | +30.00 | +9.38% | 4 | 159 | 56.71% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00790000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.02 | 0.98 | 1.11 | -2.60 | -71.82% | 2,104 | 1,648 | 53.49% |
NVDA240517P00790000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 3.51 | 3.45 | 3.65 | -4.64 | -56.93% | 1,373 | 2,987 | 48.42% |
NVDA240524P00790000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 17.23 | 16.75 | 17.35 | -7.84 | -31.27% | 366 | 488 | 66.47% |
NVDA240531P00790000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 20.11 | 19.80 | 20.30 | -8.26 | -29.12% | 94 | 252 | 61.51% |
NVDA240607P00790000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 23.15 | 22.75 | 23.40 | -8.77 | -27.47% | 21 | 54 | 58.55% |
NVDA240614P00790000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 26.16 | 25.75 | 26.55 | +26.16 | - | 47 | 1 | 56.69% |
NVDA240621P00790000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 28.33 | 27.80 | 28.45 | -8.87 | -23.84% | 525 | 1,600 | 54.36% |
NVDA240719P00790000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 36.44 | 36.35 | 37.05 | -9.01 | -19.82% | 86 | 129 | 50.05% |
NVDA240816P00790000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 45.19 | 44.35 | 45.15 | -8.61 | -16.00% | 42 | 297 | 47.93% |
NVDA240920P00790000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 57.60 | 57.15 | 58.00 | -9.35 | -13.97% | 2 | 576 | 48.34% |
NVDA241018P00790000 | 2024-05-03 10:32AM EDT | 2024-10-18 | 66.86 | 62.85 | 63.75 | -8.14 | -10.85% | 4 | 116 | 46.87% |
NVDA241115P00790000 | 2024-05-01 3:00PM EDT | 2024-11-15 | 80.98 | 69.65 | 70.45 | 0.00 | - | 1 | 51 | 46.34% |
NVDA241220P00790000 | 2024-05-03 2:19PM EDT | 2024-12-20 | 77.60 | 77.90 | 79.10 | -10.50 | -11.92% | 13 | 707 | 46.17% |
NVDA250117P00790000 | 2024-05-03 12:41PM EDT | 2025-01-17 | 83.20 | 81.80 | 83.10 | -13.10 | -13.60% | 1 | 847 | 45.12% |
NVDA250221P00790000 | 2024-05-02 12:18PM EDT | 2025-02-21 | 103.00 | 89.00 | 90.20 | 0.00 | - | 1 | 426 | 44.86% |
NVDA250321P00790000 | 2024-05-03 2:42PM EDT | 2025-03-21 | 93.72 | 93.75 | 94.90 | -13.88 | -12.90% | 1 | 139 | 44.46% |
NVDA250620P00790000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 112.05 | 107.70 | 108.90 | -8.17 | -6.80% | 26 | 241 | 43.43% |
NVDA251219P00790000 | 2024-04-30 12:08PM EDT | 2025-12-19 | 136.82 | 130.40 | 132.15 | 0.00 | - | 4 | 92 | 41.96% |
NVDA260116P00790000 | 2024-04-22 1:50PM EDT | 2026-01-16 | 159.22 | 133.05 | 134.85 | 0.00 | - | 2 | 110 | 41.67% |
NVDA260618P00790000 | 2024-05-03 3:08PM EDT | 2026-06-18 | 149.10 | 148.60 | 150.25 | -17.90 | -10.72% | 1 | 16 | 40.70% |
NVDA261218P00790000 | 2024-05-03 11:38AM EDT | 2026-12-18 | 165.45 | 160.55 | 165.90 | -8.70 | -5.00% | 7 | 120 | 39.69% |