Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C01030000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.35 | 0.23 | 0.41 | -0.13 | -27.08% | 1,733 | 1,088 | 52.73% |
NVDA240517C01030000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.62 | 2.50 | 2.62 | +0.75 | +40.11% | 603 | 2,620 | 51.52% |
NVDA240524C01030000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 15.12 | 14.65 | 15.50 | +3.76 | +33.10% | 104 | 163 | 69.22% |
NVDA240531C01030000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 18.32 | 17.75 | 18.60 | +3.78 | +26.00% | 186 | 74 | 64.01% |
NVDA240621C01030000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 27.52 | 27.40 | 27.85 | +5.37 | +24.24% | 21 | 716 | 57.30% |
NVDA240719C01030000 | 2024-05-03 2:17PM EDT | 2024-07-19 | 39.99 | 38.40 | 39.10 | +7.69 | +23.81% | 30 | 304 | 53.53% |
NVDA240816C01030000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 51.40 | 49.80 | 50.45 | +11.06 | +27.42% | 5 | 366 | 52.38% |
NVDA240920C01030000 | 2024-05-03 10:30AM EDT | 2024-09-20 | 65.65 | 67.80 | 68.40 | +12.65 | +23.87% | 5 | 281 | 54.00% |
NVDA241018C01030000 | 2024-04-30 9:33AM EDT | 2024-10-18 | 74.65 | 76.45 | 77.50 | 0.00 | - | 2 | 154 | 53.09% |
NVDA241115C01030000 | 2024-05-03 10:35AM EDT | 2024-11-15 | 83.80 | 86.60 | 87.80 | +8.15 | +10.77% | 1 | 152 | 53.17% |
NVDA241220C01030000 | 2024-05-03 12:55PM EDT | 2024-12-20 | 100.01 | 99.80 | 101.00 | +2.96 | +3.05% | 2 | 165 | 53.71% |
NVDA250117C01030000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 108.02 | 106.90 | 108.10 | +15.37 | +16.59% | 3 | 563 | 53.12% |
NVDA250221C01030000 | 2024-05-02 3:46PM EDT | 2025-02-21 | 106.60 | 118.15 | 119.60 | 0.00 | - | 6 | 164 | 53.44% |
NVDA250620C01030000 | 2024-05-03 2:21PM EDT | 2025-06-20 | 152.87 | 150.90 | 152.05 | +18.79 | +14.01% | 1 | 56 | 53.73% |
NVDA251219C01030000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 189.40 | 192.90 | 194.60 | 0.00 | - | 13 | 177 | 54.13% |
NVDA260116C01030000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 186.65 | 198.10 | 200.00 | 0.00 | - | 1 | 68 | 54.06% |
NVDA260618C01030000 | 2024-04-24 9:40AM EDT | 2026-06-18 | 193.00 | 227.85 | 230.35 | 0.00 | - | 1 | 41 | 54.34% |
NVDA261218C01030000 | 2024-05-03 2:04PM EDT | 2026-12-18 | 260.19 | 257.60 | 262.85 | +35.54 | +15.82% | 2 | 49 | 54.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P01030000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 143.00 | 139.40 | 144.85 | -37.45 | -20.75% | 52 | 0 | 77.01% |
NVDA240517P01030000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 143.55 | 142.75 | 144.45 | -66.40 | -31.63% | 10 | 29 | 50.54% |
NVDA240524P01030000 | 2024-04-29 10:46AM EDT | 2024-05-24 | 170.91 | 153.05 | 155.80 | 0.00 | - | 1 | 15 | 64.36% |
NVDA240621P01030000 | 2024-05-03 1:37PM EDT | 2024-06-21 | 164.50 | 162.90 | 165.15 | -68.34 | -29.35% | 1 | 169 | 51.82% |
NVDA240719P01030000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 225.25 | 170.70 | 173.40 | 0.00 | - | 2 | 73 | 48.25% |
NVDA240816P01030000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 182.70 | 176.15 | 180.00 | -13.40 | -6.83% | 1 | 196 | 45.26% |
NVDA240920P01030000 | 2024-04-12 12:31PM EDT | 2024-09-20 | 197.65 | 190.60 | 193.70 | 0.00 | - | 16 | 303 | 46.05% |
NVDA241018P01030000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 200.79 | 196.30 | 199.10 | -35.12 | -14.89% | 1 | 10 | 44.42% |
NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 200.20 | 202.75 | 205.55 | 0.00 | - | 2 | 108 | 43.73% |
NVDA241220P01030000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 213.70 | 232.20 | 236.75 | 0.00 | - | 2 | 329 | 50.85% |
NVDA250117P01030000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 228.78 | 215.20 | 218.15 | 0.00 | - | 1 | 160 | 42.41% |
NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 2025-02-21 | 225.80 | 219.75 | 226.00 | 0.00 | - | 2 | 19 | 42.34% |
NVDA250620P01030000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 260.21 | 239.85 | 245.20 | 0.00 | - | 2 | 237 | 40.88% |
NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 2025-12-19 | 260.80 | 295.95 | 299.40 | 0.00 | - | 2 | 14 | 46.07% |
NVDA260116P01030000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 305.45 | 265.70 | 271.80 | 0.00 | - | 1 | 1,313 | 39.05% |
NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 41.02% |
NVDA261218P01030000 | 2024-04-22 9:59AM EDT | 2026-12-18 | 343.00 | 290.00 | 307.30 | 0.00 | - | 1 | 12 | 37.67% |