Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C01300000 | 2024-04-17 11:48AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,372 | 131.25% |
NVDA240426C01300000 | 2024-04-17 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 766 | 75.00% |
NVDA240503C01300000 | 2024-04-17 2:08PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 5 | 258 | 65.82% |
NVDA240510C01300000 | 2024-04-17 11:12AM EDT | 2024-05-10 | 0.13 | 0.13 | 0.18 | -0.09 | -40.91% | 22 | 63 | 60.45% |
NVDA240517C01300000 | 2024-04-17 1:20PM EDT | 2024-05-17 | 0.29 | 0.31 | 0.35 | -0.08 | -21.62% | 112 | 1,834 | 57.67% |
NVDA240524C01300000 | 2024-04-17 11:43AM EDT | 2024-05-24 | 2.31 | 2.15 | 2.32 | -0.43 | -15.69% | 63 | 61 | 67.49% |
NVDA240531C01300000 | 2024-04-17 2:06PM EDT | 2024-05-31 | 2.87 | 2.80 | 3.00 | -0.63 | -18.00% | 25 | 46 | 64.80% |
NVDA240621C01300000 | 2024-04-17 2:02PM EDT | 2024-06-21 | 5.15 | 5.00 | 5.15 | -0.75 | -12.71% | 151 | 3,032 | 59.34% |
NVDA240719C01300000 | 2024-04-17 1:57PM EDT | 2024-07-19 | 8.40 | 8.10 | 8.30 | -1.45 | -14.72% | 46 | 1,548 | 55.01% |
NVDA240816C01300000 | 2024-04-17 1:04PM EDT | 2024-08-16 | 12.46 | 12.25 | 12.55 | -2.39 | -16.09% | 148 | 364 | 53.25% |
NVDA240920C01300000 | 2024-04-17 11:35AM EDT | 2024-09-20 | 21.65 | 20.45 | 20.90 | -2.65 | -10.91% | 12 | 1,092 | 53.88% |
NVDA241018C01300000 | 2024-04-17 11:39AM EDT | 2024-10-18 | 26.15 | 25.10 | 25.50 | -2.85 | -9.83% | 2 | 572 | 52.73% |
NVDA241115C01300000 | 2024-04-17 12:27PM EDT | 2024-11-15 | 31.00 | 30.65 | 31.40 | -2.80 | -8.28% | 416 | 713 | 52.45% |
NVDA241220C01300000 | 2024-04-17 1:21PM EDT | 2024-12-20 | 38.95 | 38.65 | 39.35 | -5.65 | -12.67% | 351 | 291 | 52.56% |
NVDA250117C01300000 | 2024-04-17 2:05PM EDT | 2025-01-17 | 43.75 | 42.95 | 43.60 | -6.10 | -12.24% | 14 | 1,431 | 51.72% |
NVDA250221C01300000 | 2024-04-16 9:34AM EDT | 2025-02-21 | 55.00 | 50.65 | 51.80 | 0.00 | - | 2 | 389 | 51.92% |
NVDA250321C01300000 | 2024-04-17 10:09AM EDT | 2025-03-21 | 58.35 | 56.20 | 57.30 | -5.15 | -8.11% | 2 | 85 | 51.78% |
NVDA250620C01300000 | 2024-04-17 1:23PM EDT | 2025-06-20 | 74.85 | 75.40 | 76.30 | -10.20 | -11.99% | 6 | 473 | 51.95% |
NVDA251219C01300000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 110.33 | 111.10 | 112.20 | -9.67 | -8.06% | 2 | 85 | 52.29% |
NVDA260116C01300000 | 2024-04-17 2:09PM EDT | 2026-01-16 | 115.77 | 114.80 | 116.05 | -7.23 | -5.88% | 1 | 720 | 52.00% |
NVDA260618C01300000 | 2024-04-12 10:40AM EDT | 2026-06-18 | 160.11 | 141.35 | 142.75 | 0.00 | - | 1 | 66 | 52.17% |
NVDA261218C01300000 | 2024-04-17 2:06PM EDT | 2026-12-18 | 172.62 | 170.65 | 173.45 | -12.38 | -6.69% | 17 | 994 | 52.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P01300000 | 2024-04-12 3:21PM EDT | 2024-04-19 | 419.90 | 445.15 | 449.45 | 0.00 | - | 4 | 0 | 190.92% |
NVDA240503P01300000 | 2024-04-04 9:52AM EDT | 2024-05-03 | 406.10 | 444.65 | 449.60 | 0.00 | - | 2 | 0 | 83.25% |
NVDA240517P01300000 | 2024-04-16 10:13AM EDT | 2024-05-17 | 425.64 | 445.15 | 449.75 | 0.00 | - | 2 | 0 | 63.55% |
NVDA240621P01300000 | 2024-04-17 9:52AM EDT | 2024-06-21 | 435.22 | 446.70 | 451.65 | +13.63 | +3.23% | 4 | 80 | 52.67% |
NVDA240719P01300000 | 2024-04-17 9:53AM EDT | 2024-07-19 | 431.89 | 446.00 | 450.65 | +4.00 | +0.93% | 2 | 23 | 40.93% |
NVDA240816P01300000 | 2024-04-05 3:04PM EDT | 2024-08-16 | 425.85 | 449.05 | 453.25 | 0.00 | - | 8 | 23 | 42.21% |
NVDA240920P01300000 | 2024-04-09 2:11PM EDT | 2024-09-20 | 457.44 | 450.30 | 454.20 | 0.00 | - | 2 | 3 | 38.71% |
NVDA241018P01300000 | 2024-04-05 11:40AM EDT | 2024-10-18 | 433.41 | 451.80 | 455.90 | 0.00 | - | 2 | 1 | 37.80% |
NVDA241115P01300000 | 2024-03-22 11:38AM EDT | 2024-11-15 | 400.65 | 453.85 | 457.35 | 0.00 | - | 1 | 4 | 36.74% |
NVDA241220P01300000 | 2024-03-21 12:55PM EDT | 2024-12-20 | 416.56 | 457.30 | 461.35 | 0.00 | - | 4 | 29 | 37.35% |
NVDA250117P01300000 | 2024-04-12 11:28AM EDT | 2025-01-17 | 430.80 | 459.30 | 463.90 | 0.00 | - | 5 | 161 | 37.16% |
NVDA250221P01300000 | 2024-02-27 12:41PM EDT | 2025-02-21 | 515.60 | 424.50 | 439.05 | 0.00 | - | 2 | 10 | 0.00% |
NVDA250321P01300000 | 2024-04-05 9:41AM EDT | 2025-03-21 | 459.00 | 461.75 | 473.75 | 0.00 | - | 1 | 22 | 38.73% |
NVDA250620P01300000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 447.72 | 464.40 | 478.40 | 0.00 | - | 1 | 8 | 36.32% |
NVDA251219P01300000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 489.15 | 481.25 | 497.95 | +31.15 | +6.80% | 4 | 2 | 36.42% |
NVDA260116P01300000 | 2024-04-11 3:24PM EDT | 2026-01-16 | 458.45 | 481.75 | 497.80 | 0.00 | - | 2 | 32 | 35.58% |
NVDA260618P01300000 | 2024-02-14 11:59AM EDT | 2026-06-18 | 582.60 | 488.00 | 508.00 | 0.00 | - | 26 | 42 | 34.45% |
NVDA261218P01300000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 489.73 | 501.85 | 517.70 | 0.00 | - | 2 | 16 | 33.09% |