Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00390000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 469.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 2024-05-17 | 487.17 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 466.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
NVDA240531C00390000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 466.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
NVDA240607C00390000 | 2024-05-01 11:54AM EDT | 2024-06-07 | 430.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
NVDA240621C00390000 | 2024-05-07 9:36AM EDT | 2024-06-21 | 528.26 | 0.00 | 0.00 | 0.00 | - | 5 | 344 | 0.00% |
NVDA240719C00390000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 521.98 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
NVDA240816C00390000 | 2024-04-25 9:54AM EDT | 2024-08-16 | 431.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
NVDA240920C00390000 | 2024-04-22 12:50PM EDT | 2024-09-20 | 407.03 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 0.00% |
NVDA241018C00390000 | 2024-05-07 10:28AM EDT | 2024-10-18 | 518.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
NVDA241115C00390000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 479.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
NVDA241220C00390000 | 2024-05-07 12:44PM EDT | 2024-12-20 | 541.00 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 2025-01-17 | 501.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,129 | 0.00% |
NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 2025-02-21 | 418.98 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 2025-03-21 | 524.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
NVDA250620C00390000 | 2024-05-07 11:16AM EDT | 2025-06-20 | 548.00 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
NVDA251219C00390000 | 2024-05-03 1:58PM EDT | 2025-12-19 | 546.62 | 0.00 | 0.00 | 0.00 | - | 1 | 872 | 0.00% |
NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 0.00% |
NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 557.80 | 561.15 | 0.00 | - | 1 | 26 | 60.21% |
NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 474.00 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00390000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
NVDA240517P00390000 | 2024-05-07 12:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
NVDA240524P00390000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
NVDA240531P00390000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
NVDA240607P00390000 | 2024-05-07 3:25PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
NVDA240621P00390000 | 2024-05-07 12:32PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,570 | 50.00% |
NVDA240719P00390000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 25.00% |
NVDA240816P00390000 | 2024-05-01 2:45PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
NVDA240920P00390000 | 2024-05-06 3:52PM EDT | 2024-09-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 6 | 1,236 | 25.00% |
NVDA241018P00390000 | 2024-05-06 10:24AM EDT | 2024-10-18 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
NVDA241115P00390000 | 2024-05-01 11:03AM EDT | 2024-11-15 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
NVDA241220P00390000 | 2024-05-07 3:57PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 510 | 25.00% |
NVDA250117P00390000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 5.26 | 0.00 | 0.00 | 0.00 | - | 13 | 2,202 | 25.00% |
NVDA250221P00390000 | 2024-04-22 10:43AM EDT | 2025-02-21 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 12.50% |
NVDA250321P00390000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 20 | 415 | 12.50% |
NVDA250620P00390000 | 2024-04-24 11:51AM EDT | 2025-06-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 46 | 857 | 12.50% |
NVDA250919P00390000 | 2024-05-06 10:51AM EDT | 2025-09-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
NVDA251219P00390000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 12.50% |
NVDA260116P00390000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 12.50% |
NVDA260618P00390000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 25.19 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
NVDA261218P00390000 | 2024-05-01 1:01PM EDT | 2026-12-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |