Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00670000 | 2024-04-17 3:11PM EDT | 2024-04-19 | 176.53 | 172.10 | 176.50 | -30.69 | -14.81% | 4 | 2,087 | 173.50% |
NVDA240426C00670000 | 2024-04-17 3:11PM EDT | 2024-04-26 | 177.58 | 175.05 | 176.65 | -29.52 | -14.25% | 24 | 9 | 103.17% |
NVDA240503C00670000 | 2024-04-15 3:22PM EDT | 2024-05-03 | 202.09 | 175.55 | 177.60 | +5.79 | +2.95% | 1 | 4 | 81.76% |
NVDA240517C00670000 | 2024-04-17 1:45PM EDT | 2024-05-17 | 186.09 | 179.00 | 181.05 | -15.66 | -7.76% | 18 | 1,764 | 68.74% |
NVDA240621C00670000 | 2024-04-17 3:27PM EDT | 2024-06-21 | 192.41 | 193.85 | 194.75 | -30.59 | -13.72% | 13 | 863 | 65.00% |
NVDA240719C00670000 | 2024-04-17 3:10PM EDT | 2024-07-19 | 204.28 | 201.45 | 202.50 | -24.72 | -10.79% | 5 | 274 | 61.34% |
NVDA240816C00670000 | 2024-04-12 9:44AM EDT | 2024-08-16 | 251.95 | 209.15 | 210.25 | 0.00 | - | 2 | 223 | 59.59% |
NVDA241018C00670000 | 2024-04-10 10:46AM EDT | 2024-10-18 | 250.85 | 227.00 | 228.75 | 0.00 | - | 1 | 27 | 58.76% |
NVDA241115C00670000 | 2024-04-12 3:02PM EDT | 2024-11-15 | 263.65 | 235.00 | 236.85 | 0.00 | - | 2 | 56 | 58.89% |
NVDA250117C00670000 | 2024-04-17 12:19PM EDT | 2025-01-17 | 258.39 | 250.60 | 252.10 | -32.89 | -11.29% | 1 | 751 | 58.56% |
NVDA250221C00670000 | 2024-04-09 2:39PM EDT | 2025-02-21 | 259.15 | 258.85 | 260.75 | 0.00 | - | 3 | 84 | 58.64% |
NVDA250620C00670000 | 2024-04-17 2:46PM EDT | 2025-06-20 | 294.92 | 283.70 | 285.85 | -18.86 | -6.01% | 6 | 398 | 58.51% |
NVDA251219C00670000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 362.35 | 316.75 | 318.95 | 0.00 | - | 3 | 52 | 58.61% |
NVDA260116C00670000 | 2024-04-12 2:05PM EDT | 2026-01-16 | 357.00 | 320.85 | 323.15 | 0.00 | - | 1 | 307 | 58.49% |
NVDA260618C00670000 | 2024-03-27 11:14AM EDT | 2026-06-18 | 395.73 | 342.90 | 345.40 | 0.00 | - | 2 | 97 | 58.21% |
NVDA261218C00670000 | 2024-04-16 2:18PM EDT | 2026-12-18 | 397.00 | 367.40 | 371.95 | 0.00 | - | 1 | 131 | 58.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00670000 | 2024-04-17 3:29PM EDT | 2024-04-19 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 86 | 2,219 | 89.06% |
NVDA240426P00670000 | 2024-04-17 3:28PM EDT | 2024-04-26 | 0.31 | 0.31 | 0.33 | +0.11 | +55.00% | 83 | 543 | 60.84% |
NVDA240503P00670000 | 2024-04-17 3:33PM EDT | 2024-05-03 | 0.75 | 0.74 | 0.79 | +0.26 | +53.06% | 6 | 94 | 52.98% |
NVDA240510P00670000 | 2024-04-17 3:20PM EDT | 2024-05-10 | 1.16 | 1.26 | 1.33 | +0.19 | +19.59% | 9 | 63 | 48.98% |
NVDA240517P00670000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 2.12 | 2.03 | 2.08 | +0.80 | +60.61% | 81 | 1,246 | 46.92% |
NVDA240524P00670000 | 2024-04-17 3:17PM EDT | 2024-05-24 | 7.55 | 8.10 | 8.30 | +1.51 | +25.00% | 6 | 125 | 59.10% |
NVDA240531P00670000 | 2024-04-17 2:36PM EDT | 2024-05-31 | 8.80 | 9.20 | 9.55 | +2.50 | +39.68% | 4 | 5 | 56.52% |
NVDA240621P00670000 | 2024-04-17 3:42PM EDT | 2024-06-21 | 13.50 | 13.10 | 13.35 | +4.03 | +42.56% | 41 | 1,073 | 52.12% |
NVDA240719P00670000 | 2024-04-16 1:46PM EDT | 2024-07-19 | 13.65 | 17.80 | 18.20 | 0.00 | - | 6 | 518 | 48.93% |
NVDA240816P00670000 | 2024-04-17 1:36PM EDT | 2024-08-16 | 21.40 | 22.60 | 22.95 | +3.20 | +17.58% | 4 | 327 | 47.00% |
NVDA241018P00670000 | 2024-04-15 3:19PM EDT | 2024-10-18 | 32.10 | 34.85 | 35.35 | 0.00 | - | 7 | 54 | 46.01% |
NVDA241115P00670000 | 2024-04-17 12:43PM EDT | 2024-11-15 | 38.82 | 40.00 | 40.55 | +1.67 | +4.50% | 11 | 121 | 45.77% |
NVDA250117P00670000 | 2024-04-16 2:31PM EDT | 2025-01-17 | 43.79 | 49.65 | 50.30 | 0.00 | - | 10 | 598 | 44.81% |
NVDA250221P00670000 | 2024-03-27 3:51PM EDT | 2025-02-21 | 51.35 | 54.70 | 55.95 | 0.00 | - | 1 | 17 | 44.66% |
NVDA250620P00670000 | 2024-04-02 11:27AM EDT | 2025-06-20 | 64.10 | 69.80 | 71.00 | 0.00 | - | 2 | 46 | 43.40% |
NVDA251219P00670000 | 2024-04-17 10:46AM EDT | 2025-12-19 | 84.75 | 88.55 | 89.95 | +3.73 | +4.60% | 1 | 499 | 41.97% |
NVDA260116P00670000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 90.75 | 90.80 | 92.20 | +3.98 | +4.59% | 2 | 41 | 41.68% |
NVDA260618P00670000 | 2024-04-12 9:33AM EDT | 2026-06-18 | 94.03 | 103.65 | 105.30 | 0.00 | - | 1 | 7 | 40.79% |
NVDA261218P00670000 | 2024-04-16 3:23PM EDT | 2026-12-18 | 110.75 | 117.50 | 119.60 | 0.00 | - | 10 | 88 | 40.05% |