Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00640000 | 2024-04-16 3:58PM EDT | 2024-04-19 | 235.50 | 232.35 | 237.20 | +13.15 | +5.91% | 3 | 1,381 | 160.55% |
NVDA240426C00640000 | 2024-04-05 3:33PM EDT | 2024-04-26 | 240.48 | 234.35 | 236.60 | 0.00 | - | 11 | 37 | 98.75% |
NVDA240503C00640000 | 2024-04-09 12:42PM EDT | 2024-05-03 | 212.73 | 235.20 | 237.75 | 0.00 | - | 1 | 47 | 83.78% |
NVDA240517C00640000 | 2024-04-11 2:21PM EDT | 2024-05-17 | 264.18 | 236.85 | 239.50 | 0.00 | - | 4 | 312 | 69.42% |
NVDA240621C00640000 | 2024-04-16 10:37AM EDT | 2024-06-21 | 253.05 | 246.20 | 248.45 | +0.35 | +0.14% | 7 | 486 | 64.75% |
NVDA240719C00640000 | 2024-04-16 2:25PM EDT | 2024-07-19 | 254.20 | 252.80 | 254.15 | +7.07 | +2.86% | 1 | 173 | 61.47% |
NVDA240816C00640000 | 2024-04-11 3:45PM EDT | 2024-08-16 | 288.50 | 258.70 | 260.85 | 0.00 | - | 5 | 114 | 59.76% |
NVDA240920C00640000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 272.00 | 268.90 | 270.60 | 0.00 | - | 2 | 330 | 60.09% |
NVDA241018C00640000 | 2024-03-28 10:36AM EDT | 2024-10-18 | 314.00 | 274.70 | 276.60 | 0.00 | - | 2 | 28 | 59.15% |
NVDA241115C00640000 | 2024-04-15 3:44PM EDT | 2024-11-15 | 273.85 | 281.50 | 283.70 | 0.00 | - | 2 | 57 | 59.16% |
NVDA241220C00640000 | 2024-04-15 1:28PM EDT | 2024-12-20 | 293.85 | 290.10 | 291.90 | +6.45 | +2.24% | 1 | 213 | 59.20% |
NVDA250117C00640000 | 2024-04-11 2:13PM EDT | 2025-01-17 | 319.50 | 295.25 | 298.95 | 0.00 | - | 2 | 1,462 | 59.06% |
NVDA250221C00640000 | 2024-03-28 1:18PM EDT | 2025-02-21 | 337.60 | 303.45 | 305.30 | 0.00 | - | 3 | 135 | 58.89% |
NVDA250321C00640000 | 2024-04-16 10:52AM EDT | 2025-03-21 | 307.25 | 309.25 | 311.20 | -18.55 | -5.69% | 1 | 84 | 58.88% |
NVDA250620C00640000 | 2024-04-04 3:35PM EDT | 2025-06-20 | 323.27 | 327.00 | 329.20 | 0.00 | - | 1 | 296 | 58.88% |
NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 358.15 | 360.45 | 0.00 | - | 2 | 288 | 58.84% |
NVDA260116C00640000 | 2024-04-12 3:59PM EDT | 2026-01-16 | 370.52 | 362.20 | 364.60 | 0.00 | - | 1 | 339 | 58.75% |
NVDA260618C00640000 | 2024-04-11 2:32PM EDT | 2026-06-18 | 409.82 | 384.95 | 387.45 | 0.00 | - | 2 | 30 | 58.84% |
NVDA261218C00640000 | 2024-04-10 2:20PM EDT | 2026-12-18 | 402.58 | 408.80 | 413.40 | 0.00 | - | 2 | 112 | 59.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00640000 | 2024-04-16 3:37PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 182 | 1,352 | 116.41% |
NVDA240426P00640000 | 2024-04-16 1:24PM EDT | 2024-04-26 | 0.14 | 0.10 | 0.18 | -0.06 | -30.00% | 125 | 360 | 72.95% |
NVDA240503P00640000 | 2024-04-16 2:40PM EDT | 2024-05-03 | 0.29 | 0.27 | 0.34 | +0.01 | +3.57% | 2 | 276 | 61.28% |
NVDA240510P00640000 | 2024-04-16 2:59PM EDT | 2024-05-10 | 0.51 | 0.47 | 0.61 | -0.12 | -19.05% | 6 | 193 | 55.62% |
NVDA240517P00640000 | 2024-04-16 1:35PM EDT | 2024-05-17 | 0.90 | 0.75 | 0.91 | -0.29 | -24.37% | 36 | 1,918 | 52.08% |
NVDA240524P00640000 | 2024-04-16 9:31AM EDT | 2024-05-24 | 3.70 | 3.40 | 3.80 | +0.80 | +27.59% | 2 | 10 | 61.22% |
NVDA240621P00640000 | 2024-04-15 3:53PM EDT | 2024-06-21 | 7.84 | 6.35 | 6.65 | 0.00 | - | 43 | 991 | 53.24% |
NVDA240719P00640000 | 2024-04-16 12:10PM EDT | 2024-07-19 | 10.02 | 9.55 | 9.85 | +0.61 | +6.48% | 51 | 230 | 49.82% |
NVDA240816P00640000 | 2024-04-15 3:53PM EDT | 2024-08-16 | 14.80 | 13.00 | 13.40 | 0.00 | - | 5 | 401 | 47.89% |
NVDA240920P00640000 | 2024-04-16 2:52PM EDT | 2024-09-20 | 19.05 | 19.65 | 20.00 | +1.26 | +7.08% | 21 | 285 | 48.15% |
NVDA241018P00640000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 23.10 | 22.85 | 23.45 | +2.55 | +12.41% | 1 | 47 | 46.97% |
NVDA241115P00640000 | 2024-04-15 3:44PM EDT | 2024-11-15 | 28.60 | 27.15 | 27.65 | -0.85 | -2.89% | 1 | 136 | 46.59% |
NVDA241220P00640000 | 2024-04-16 10:52AM EDT | 2024-12-20 | 33.70 | 32.65 | 33.35 | +1.45 | +4.50% | 2 | 187 | 46.54% |
NVDA250117P00640000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 37.40 | 35.50 | 36.30 | -0.50 | -1.32% | 1 | 1,377 | 45.71% |
NVDA250221P00640000 | 2024-04-16 10:21AM EDT | 2025-02-21 | 40.75 | 40.25 | 41.00 | -6.45 | -13.67% | 1 | 105 | 45.40% |
NVDA250321P00640000 | 2024-04-16 3:49PM EDT | 2025-03-21 | 43.85 | 43.65 | 44.35 | -2.20 | -4.78% | 2 | 86 | 45.04% |
NVDA250620P00640000 | 2024-04-15 3:29PM EDT | 2025-06-20 | 57.26 | 54.15 | 55.00 | 0.00 | - | 6 | 165 | 44.25% |
NVDA251219P00640000 | 2024-04-11 12:03PM EDT | 2025-12-19 | 70.07 | 71.10 | 74.20 | 0.00 | - | 4 | 1,230 | 43.26% |
NVDA260116P00640000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 72.60 | 73.80 | 74.90 | 0.00 | - | 1 | 100 | 42.52% |
NVDA260618P00640000 | 2024-04-15 9:34AM EDT | 2026-06-18 | 85.30 | 86.10 | 87.45 | 0.00 | - | 1 | 16 | 41.63% |
NVDA261218P00640000 | 2024-03-20 1:47PM EDT | 2026-12-18 | 102.15 | 98.65 | 100.90 | 0.00 | - | 3 | 46 | 40.80% |