Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00280000 | 2024-05-01 3:26PM EDT | 2024-05-10 | 573.89 | 630.85 | 632.90 | 0.00 | - | - | 1 | 0.00% |
NVDA240517C00280000 | 2024-04-16 1:48PM EDT | 2024-05-17 | 594.45 | 631.45 | 633.75 | 0.00 | - | 20 | 24 | 0.00% |
NVDA240524C00280000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 609.50 | 631.50 | 634.45 | 0.00 | - | 1 | 1 | 0.00% |
NVDA240621C00280000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 610.70 | 632.85 | 635.50 | 0.00 | - | 1 | 826 | 135.64% |
NVDA240719C00280000 | 2024-04-25 10:39AM EDT | 2024-07-19 | 542.54 | 633.80 | 637.05 | 0.00 | - | 3 | 12 | 105.03% |
NVDA240816C00280000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 561.25 | 631.20 | 644.40 | 0.00 | - | 2 | 5 | 114.61% |
NVDA240920C00280000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 493.55 | 636.10 | 641.55 | 0.00 | - | 3 | 20 | 104.20% |
NVDA241115C00280000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 539.10 | 639.25 | 644.60 | 0.00 | - | - | 2 | 98.14% |
NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 0.00% |
NVDA250117C00280000 | 2024-05-01 9:33AM EDT | 2025-01-17 | 580.17 | 642.30 | 648.15 | 0.00 | - | 1 | 2,327 | 92.62% |
NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 0.00% |
NVDA250620C00280000 | 2024-03-22 3:43PM EDT | 2025-06-20 | 680.05 | 501.45 | 509.25 | 0.00 | - | 5 | 192 | 0.00% |
NVDA251219C00280000 | 2024-05-01 3:24PM EDT | 2025-12-19 | 602.98 | 658.10 | 665.70 | 0.00 | - | 1 | 550 | 78.45% |
NVDA260116C00280000 | 2024-04-12 2:01PM EDT | 2026-01-16 | 635.74 | 659.40 | 666.90 | 0.00 | - | 2 | 41 | 77.74% |
NVDA260618C00280000 | 2024-04-16 10:06AM EDT | 2026-06-18 | 635.68 | 665.95 | 673.75 | 0.00 | - | 1 | 55 | 74.57% |
NVDA261218C00280000 | 2024-05-06 10:31AM EDT | 2026-12-18 | 680.00 | 674.15 | 681.90 | 0.00 | - | 1 | 22 | 72.14% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 312.50% |
NVDA240517P00280000 | 2024-04-30 2:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 225 | 193.75% |
NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 164.84% |
NVDA240621P00280000 | 2024-05-07 11:57AM EDT | 2024-06-21 | 0.08 | 0.03 | 0.08 | +0.03 | +60.00% | 3 | 531 | 108.20% |
NVDA240719P00280000 | 2024-05-07 11:38AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.11 | -0.11 | -55.00% | 1 | 497 | 89.06% |
NVDA240816P00280000 | 2024-05-06 9:56AM EDT | 2024-08-16 | 0.27 | 0.10 | 0.30 | 0.00 | - | 1 | 76 | 81.79% |
NVDA240920P00280000 | 2024-05-06 2:56PM EDT | 2024-09-20 | 0.34 | 0.19 | 0.50 | 0.00 | - | 10 | 1,220 | 74.71% |
NVDA241018P00280000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.42 | 0.22 | 0.60 | 0.00 | - | 3 | 4 | 69.39% |
NVDA241115P00280000 | 2024-04-29 2:58PM EDT | 2024-11-15 | 0.75 | 0.38 | 0.82 | 0.00 | - | 1 | 35 | 67.04% |
NVDA241220P00280000 | 2024-05-06 11:07AM EDT | 2024-12-20 | 1.00 | 0.67 | 1.20 | 0.00 | - | 10 | 372 | 65.20% |
NVDA250117P00280000 | 2024-05-06 10:35AM EDT | 2025-01-17 | 1.19 | 0.91 | 1.39 | +0.03 | +2.59% | 1 | 1,120 | 63.24% |
NVDA250221P00280000 | 2024-04-24 12:48PM EDT | 2025-02-21 | 1.91 | 0.94 | 1.86 | 0.00 | - | 40 | 88 | 60.95% |
NVDA250620P00280000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 2.80 | 2.44 | 2.94 | 0.00 | - | 1 | 105 | 56.68% |
NVDA251219P00280000 | 2024-05-07 12:57PM EDT | 2025-12-19 | 5.49 | 4.95 | 5.85 | -0.91 | -12.45% | 1 | 2,238 | 53.32% |
NVDA260116P00280000 | 2024-04-30 9:40AM EDT | 2026-01-16 | 6.50 | 5.55 | 5.90 | 0.00 | - | 15 | 270 | 52.69% |
NVDA260618P00280000 | 2024-04-23 1:13PM EDT | 2026-06-18 | 9.70 | 7.95 | 8.30 | 0.00 | - | 3 | 99 | 50.66% |
NVDA261218P00280000 | 2024-05-07 10:45AM EDT | 2026-12-18 | 11.30 | 10.65 | 11.55 | +0.26 | +2.36% | 2 | 308 | 49.27% |