Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517C00690000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 206.65 | 208.00 | 211.25 | +9.65 | +4.90% | 16 | 1,064 | 94.78% |
NVDA240524C00690000 | 2024-05-01 10:46AM EDT | 2024-05-24 | 159.80 | 210.75 | 213.10 | 0.00 | - | 5 | 15 | 85.10% |
NVDA240531C00690000 | 2024-05-10 3:22PM EDT | 2024-05-31 | 212.70 | 212.25 | 214.50 | +8.85 | +4.34% | 6 | 7 | 75.60% |
NVDA240607C00690000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 212.67 | 213.35 | 216.15 | -19.55 | -8.42% | 2 | 4 | 69.77% |
NVDA240621C00690000 | 2024-05-10 11:46AM EDT | 2024-06-21 | 213.70 | 217.30 | 219.20 | +7.20 | +3.49% | 13 | 469 | 64.49% |
NVDA240719C00690000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 224.17 | 224.60 | 226.80 | +5.97 | +2.74% | 1 | 329 | 59.95% |
NVDA240816C00690000 | 2024-05-10 2:07PM EDT | 2024-08-16 | 234.95 | 232.30 | 233.60 | +10.20 | +4.54% | 2 | 372 | 57.68% |
NVDA241018C00690000 | 2024-05-08 10:32AM EDT | 2024-10-18 | 264.10 | 249.60 | 254.05 | 0.00 | - | 2 | 50 | 57.46% |
NVDA241115C00690000 | 2024-05-10 9:41AM EDT | 2024-11-15 | 269.45 | 258.60 | 261.35 | +6.55 | +2.49% | 2 | 102 | 57.61% |
NVDA250117C00690000 | 2024-05-09 10:22AM EDT | 2025-01-17 | 268.36 | 275.15 | 277.95 | 0.00 | - | 1 | 396 | 57.65% |
NVDA250221C00690000 | 2024-05-09 9:50AM EDT | 2025-02-21 | 277.80 | 284.55 | 287.25 | 0.00 | - | 40 | 115 | 58.01% |
NVDA250620C00690000 | 2024-05-10 3:34PM EDT | 2025-06-20 | 312.15 | 310.85 | 313.90 | +6.41 | +2.10% | 1 | 229 | 58.06% |
NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 346.85 | 349.45 | 0.00 | - | 1 | 133 | 58.50% |
NVDA260116C00690000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 350.40 | 350.90 | 354.00 | +65.55 | +23.01% | 1 | 685 | 58.36% |
NVDA260618C00690000 | 2024-04-19 11:09AM EDT | 2026-06-18 | 319.52 | 375.80 | 378.80 | 0.00 | - | 2 | 233 | 58.47% |
NVDA261218C00690000 | 2024-05-10 3:39PM EDT | 2026-12-18 | 403.00 | 399.40 | 406.60 | -20.00 | -4.73% | 1 | 823 | 58.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517P00690000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.14 | -0.12 | -63.16% | 403 | 3,576 | 71.88% |
NVDA240524P00690000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 1.34 | 1.30 | 1.52 | -1.00 | -42.74% | 53 | 629 | 72.95% |
NVDA240531P00690000 | 2024-05-10 1:17PM EDT | 2024-05-31 | 2.26 | 2.01 | 2.20 | -0.99 | -30.46% | 53 | 411 | 64.09% |
NVDA240607P00690000 | 2024-05-10 12:22PM EDT | 2024-06-07 | 3.36 | 2.80 | 3.05 | -0.97 | -22.40% | 10 | 120 | 59.27% |
NVDA240614P00690000 | 2024-05-10 3:22PM EDT | 2024-06-14 | 4.10 | 4.00 | 4.30 | -1.60 | -28.07% | 19 | 380 | 57.21% |
NVDA240621P00690000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 5.05 | 4.95 | 5.10 | -1.50 | -22.90% | 36 | 1,291 | 54.61% |
NVDA240719P00690000 | 2024-05-10 12:30PM EDT | 2024-07-19 | 9.55 | 8.90 | 9.30 | -1.03 | -9.74% | 9 | 393 | 49.71% |
NVDA240816P00690000 | 2024-05-08 1:34PM EDT | 2024-08-16 | 14.00 | 13.50 | 13.75 | -1.50 | -9.68% | 6 | 721 | 47.31% |
NVDA241018P00690000 | 2024-05-09 12:10PM EDT | 2024-10-18 | 26.70 | 26.10 | 26.60 | -2.95 | -9.95% | 16 | 699 | 46.74% |
NVDA241115P00690000 | 2024-05-09 2:54PM EDT | 2024-11-15 | 34.00 | 31.15 | 31.75 | 0.00 | - | 11 | 220 | 46.37% |
NVDA250117P00690000 | 2024-05-08 2:20PM EDT | 2025-01-17 | 43.15 | 41.50 | 42.20 | 0.00 | - | 5 | 760 | 45.52% |
NVDA250221P00690000 | 2024-05-08 1:55PM EDT | 2025-02-21 | 49.10 | 47.15 | 48.00 | 0.00 | - | 4 | 33 | 45.33% |
NVDA250620P00690000 | 2024-05-10 3:50PM EDT | 2025-06-20 | 64.20 | 63.40 | 64.40 | 0.00 | - | 41 | 181 | 44.22% |
NVDA251219P00690000 | 2024-05-09 10:48AM EDT | 2025-12-19 | 88.78 | 84.40 | 85.60 | 0.00 | - | 1 | 47 | 43.05% |
NVDA260116P00690000 | 2024-05-10 9:43AM EDT | 2026-01-16 | 86.05 | 86.90 | 88.05 | -2.95 | -3.31% | 13 | 92 | 42.76% |
NVDA260618P00690000 | 2024-05-02 12:18PM EDT | 2026-06-18 | 113.35 | 100.95 | 102.20 | 0.00 | - | 18 | 37 | 41.86% |
NVDA261218P00690000 | 2024-05-10 2:57PM EDT | 2026-12-18 | 116.20 | 115.05 | 117.35 | -1.80 | -1.53% | 3 | 115 | 41.05% |