Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C01050000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.22 | 0.16 | 0.26 | -0.14 | -38.89% | 3,190 | 1,530 | 55.42% |
NVDA240517C01050000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.89 | 1.80 | 1.92 | +0.51 | +36.96% | 5,671 | 15,496 | 52.95% |
NVDA240524C01050000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 12.35 | 11.95 | 12.60 | +2.85 | +30.00% | 278 | 1,064 | 69.43% |
NVDA240531C01050000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 14.95 | 14.75 | 15.45 | +2.75 | +22.54% | 174 | 268 | 64.19% |
NVDA240607C01050000 | 2024-05-03 3:07PM EDT | 2024-06-07 | 18.80 | 18.00 | 18.75 | +4.82 | +34.48% | 69 | 73 | 61.50% |
NVDA240621C01050000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 23.70 | 23.60 | 24.00 | +5.25 | +28.46% | 419 | 6,670 | 57.35% |
NVDA240719C01050000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 34.13 | 33.90 | 34.60 | +6.51 | +23.57% | 863 | 902 | 53.47% |
NVDA240816C01050000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 45.40 | 44.85 | 45.45 | +9.30 | +25.76% | 43 | 703 | 52.28% |
NVDA240920C01050000 | 2024-05-03 2:17PM EDT | 2024-09-20 | 63.95 | 62.10 | 63.00 | +10.05 | +18.65% | 17 | 368 | 53.84% |
NVDA241018C01050000 | 2024-05-03 3:43PM EDT | 2024-10-18 | 72.00 | 70.90 | 71.85 | +13.00 | +22.03% | 2 | 133 | 52.99% |
NVDA241115C01050000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 78.60 | 80.95 | 82.05 | +18.35 | +30.46% | 10 | 155 | 53.08% |
NVDA241220C01050000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 93.95 | 94.20 | 95.00 | +10.87 | +13.08% | 4 | 561 | 53.64% |
NVDA250117C01050000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 102.00 | 101.25 | 102.05 | +11.00 | +12.09% | 21 | 1,053 | 53.04% |
NVDA250221C01050000 | 2024-05-03 11:53AM EDT | 2025-02-21 | 110.95 | 111.85 | 113.60 | +10.45 | +10.40% | 304 | 1,565 | 53.29% |
NVDA250620C01050000 | 2024-05-03 2:41PM EDT | 2025-06-20 | 148.00 | 144.45 | 145.75 | +20.15 | +15.76% | 9 | 394 | 53.56% |
NVDA251219C01050000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 154.81 | 186.65 | 188.25 | 0.00 | - | 1 | 111 | 53.99% |
NVDA260116C01050000 | 2024-05-02 3:41PM EDT | 2026-01-16 | 177.15 | 191.85 | 193.60 | 0.00 | - | 16 | 488 | 53.91% |
NVDA260618C01050000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 216.15 | 221.75 | 223.95 | 0.00 | - | 6 | 62 | 54.20% |
NVDA261218C01050000 | 2024-05-01 11:02AM EDT | 2026-12-18 | 227.29 | 250.90 | 256.70 | 0.00 | - | 6 | 1,397 | 54.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P01050000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 162.75 | 157.40 | 167.35 | -33.90 | -17.24% | 24 | 0 | 57.13% |
NVDA240517P01050000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 163.80 | 162.15 | 163.90 | -40.30 | -19.75% | 44 | 93 | 52.58% |
NVDA240524P01050000 | 2024-05-01 12:08PM EDT | 2024-05-24 | 238.30 | 170.35 | 172.85 | 0.00 | - | 5 | 3 | 63.92% |
NVDA240531P01050000 | 2024-04-29 3:35PM EDT | 2024-05-31 | 189.65 | 171.65 | 175.40 | 0.00 | - | 1 | 2 | 58.35% |
NVDA240621P01050000 | 2024-05-03 1:39PM EDT | 2024-06-21 | 180.70 | 179.20 | 181.15 | -27.25 | -13.10% | 4 | 416 | 51.44% |
NVDA240719P01050000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 185.00 | 185.65 | 188.70 | -13.85 | -6.97% | 3 | 136 | 47.77% |
NVDA240816P01050000 | 2024-04-29 9:45AM EDT | 2024-08-16 | 220.80 | 190.60 | 198.25 | 0.00 | - | 2 | 39 | 46.89% |
NVDA240920P01050000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 237.85 | 203.30 | 208.35 | 0.00 | - | 12 | 253 | 45.79% |
NVDA241018P01050000 | 2024-04-01 11:06AM EDT | 2024-10-18 | 211.35 | 252.60 | 256.55 | 0.00 | - | 2 | 18 | 62.06% |
NVDA241115P01050000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 233.06 | 217.30 | 220.00 | 0.00 | - | 4 | 100 | 43.56% |
NVDA241220P01050000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 255.00 | 225.20 | 231.20 | 0.00 | - | 1 | 843 | 44.32% |
NVDA250117P01050000 | 2024-05-03 12:26PM EDT | 2025-01-17 | 232.00 | 229.45 | 232.10 | -19.00 | -7.57% | 11 | 341 | 42.17% |
NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 2025-02-21 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 52.95% |
NVDA250620P01050000 | 2024-03-21 10:21AM EDT | 2025-06-20 | 253.70 | 324.35 | 339.45 | 0.00 | - | 6 | 25 | 60.16% |
NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 297.50 | 276.35 | 281.30 | 0.00 | - | 6 | 40 | 38.90% |
NVDA260116P01050000 | 2024-04-26 11:13AM EDT | 2026-01-16 | 290.88 | 279.60 | 283.80 | 0.00 | - | 73 | 128 | 38.56% |
NVDA260618P01050000 | 2024-02-01 1:23PM EDT | 2026-06-18 | 434.75 | 311.10 | 315.70 | 0.00 | - | - | 4 | 40.74% |
NVDA261218P01050000 | 2024-04-08 1:21PM EDT | 2026-12-18 | 320.65 | 304.00 | 319.70 | 0.00 | - | 3 | 30 | 37.34% |