Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240426C00260000 | 2024-04-19 2:16PM EDT | 2024-04-26 | 525.00 | 500.05 | 504.75 | -60.79 | -10.38% | 13 | 19 | 312.70% |
NVDA240503C00260000 | 2024-04-19 12:01PM EDT | 2024-05-03 | 556.05 | 499.70 | 505.70 | -36.95 | -6.23% | 5 | 15 | 236.72% |
NVDA240517C00260000 | 2024-04-02 3:56PM EDT | 2024-05-17 | 636.84 | 500.60 | 506.10 | 0.00 | - | 2 | 7 | 183.15% |
NVDA240621C00260000 | 2024-04-19 3:05PM EDT | 2024-06-21 | 509.66 | 502.55 | 507.50 | -122.69 | -19.40% | 1 | 890 | 138.88% |
NVDA240719C00260000 | 2024-04-02 11:57AM EDT | 2024-07-19 | 636.10 | 502.25 | 510.25 | 0.00 | - | 2 | 6 | 122.93% |
NVDA240920C00260000 | 2024-03-26 1:41PM EDT | 2024-09-20 | 696.25 | 505.15 | 513.05 | 0.00 | - | 1 | 42 | 104.83% |
NVDA241018C00260000 | 2024-03-15 2:01PM EDT | 2024-10-18 | 639.90 | 626.05 | 634.10 | 0.00 | - | - | 1 | 281.81% |
NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 2024-11-15 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 126.23% |
NVDA241220C00260000 | 2024-04-09 10:18AM EDT | 2024-12-20 | 606.78 | 509.65 | 517.60 | 0.00 | - | 1 | 41 | 93.17% |
NVDA250117C00260000 | 2024-04-17 12:26PM EDT | 2025-01-17 | 602.22 | 511.25 | 519.05 | 0.00 | - | 2 | 711 | 91.06% |
NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 2025-06-20 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 184.50% |
NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 2025-12-19 | 562.56 | 528.15 | 536.05 | -57.36 | -9.25% | 2 | 163 | 77.85% |
NVDA260116C00260000 | 2024-03-22 11:55AM EDT | 2026-01-16 | 707.80 | 529.60 | 537.60 | 0.00 | - | 1 | 17 | 77.40% |
NVDA260618C00260000 | 2024-02-06 11:08AM EDT | 2026-06-18 | 454.07 | 692.00 | 712.00 | 0.00 | - | 1 | 39 | 200.23% |
NVDA261218C00260000 | 2024-03-28 10:51AM EDT | 2026-12-18 | 692.07 | 544.55 | 552.45 | 0.00 | - | 1 | 26 | 72.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240426P00260000 | 2024-04-19 2:50PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 17 | 54 | 240.63% |
NVDA240503P00260000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.06 | +0.04 | +400.00% | 13 | 3 | 175.00% |
NVDA240510P00260000 | 2024-04-18 1:21PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 146.88% |
NVDA240517P00260000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.11 | +0.07 | +700.00% | 4 | 285 | 132.81% |
NVDA240524P00260000 | 2024-04-19 2:07PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 122.66% |
NVDA240621P00260000 | 2024-04-16 1:36PM EDT | 2024-06-21 | 0.10 | 0.11 | 0.23 | +0.02 | +25.00% | 1 | 4,756 | 95.02% |
NVDA240719P00260000 | 2024-04-16 3:50PM EDT | 2024-07-19 | 0.07 | 0.13 | 0.28 | 0.00 | - | 1 | 29 | 80.62% |
NVDA240816P00260000 | 2024-04-05 2:08PM EDT | 2024-08-16 | 0.30 | 0.17 | 0.38 | +0.15 | +100.00% | 8 | 63 | 72.75% |
NVDA240920P00260000 | 2024-04-19 1:40PM EDT | 2024-09-20 | 0.39 | 0.34 | 0.59 | +0.07 | +21.87% | 9 | 1,498 | 67.87% |
NVDA241018P00260000 | 2024-04-11 11:17AM EDT | 2024-10-18 | 0.30 | 0.41 | 1.09 | 0.00 | - | 4 | 6 | 66.26% |
NVDA241115P00260000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 0.62 | 0.64 | 1.02 | +0.04 | +6.90% | 4 | 34 | 62.52% |
NVDA241220P00260000 | 2024-04-08 12:34PM EDT | 2024-12-20 | 0.91 | 0.99 | 1.92 | +0.14 | +18.18% | 3 | 150 | 62.62% |
NVDA250117P00260000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 1.51 | 1.44 | 1.70 | +0.42 | +38.53% | 9 | 1,312 | 60.00% |
NVDA250221P00260000 | 2024-04-19 3:41PM EDT | 2025-02-21 | 1.95 | 1.73 | 2.21 | +0.65 | +50.00% | 7 | 2 | 58.51% |
NVDA250620P00260000 | 2024-04-19 1:39PM EDT | 2025-06-20 | 3.30 | 3.45 | 3.90 | +0.89 | +36.93% | 2 | 361 | 55.25% |
NVDA251219P00260000 | 2024-04-16 10:44AM EDT | 2025-12-19 | 5.20 | 6.55 | 7.15 | 0.00 | - | 7 | 665 | 52.33% |
NVDA260116P00260000 | 2024-04-19 3:00PM EDT | 2026-01-16 | 6.80 | 6.95 | 7.60 | +1.41 | +26.16% | 8 | 322 | 51.84% |
NVDA260618P00260000 | 2024-04-19 12:08PM EDT | 2026-06-18 | 8.20 | 9.30 | 10.00 | +0.65 | +8.61% | 1 | 225 | 50.05% |
NVDA261218P00260000 | 2024-04-19 3:00PM EDT | 2026-12-18 | 12.80 | 12.15 | 13.70 | +2.64 | +25.98% | 7 | 102 | 48.78% |