Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C00870000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 76.08 | 75.55 | 76.75 | -14.74 | -16.23% | 212 | 2,099 | 94.55% |
NVDA240531C00870000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 80.56 | 80.15 | 81.15 | -19.74 | -19.68% | 35 | 245 | 71.71% |
NVDA240607C00870000 | 2024-05-17 3:17PM EDT | 2024-06-07 | 86.94 | 85.15 | 86.20 | -16.81 | -16.20% | 11 | 231 | 64.40% |
NVDA240614C00870000 | 2024-05-17 2:32PM EDT | 2024-06-14 | 88.49 | 90.05 | 91.40 | -21.50 | -19.55% | 5 | 101 | 61.04% |
NVDA240621C00870000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 94.80 | 92.90 | 95.70 | -14.20 | -13.03% | 27 | 912 | 57.89% |
NVDA240628C00870000 | 2024-05-17 11:58AM EDT | 2024-06-28 | 104.92 | 96.85 | 99.25 | -13.58 | -11.46% | 2 | 7 | 56.04% |
NVDA240719C00870000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 106.50 | 107.90 | 108.75 | -14.85 | -12.24% | 28 | 329 | 52.90% |
NVDA240816C00870000 | 2024-05-17 10:53AM EDT | 2024-08-16 | 131.45 | 121.15 | 122.20 | -4.30 | -3.17% | 4 | 588 | 51.73% |
NVDA241018C00870000 | 2024-05-17 2:45PM EDT | 2024-10-18 | 148.92 | 150.30 | 151.80 | -19.73 | -11.70% | 7 | 222 | 52.77% |
NVDA241115C00870000 | 2024-05-17 3:43PM EDT | 2024-11-15 | 162.75 | 161.10 | 163.05 | -16.85 | -9.38% | 26 | 116 | 53.02% |
NVDA241220C00870000 | 2024-05-16 11:52AM EDT | 2024-12-20 | 197.27 | 175.30 | 177.05 | 0.00 | - | 6 | 32 | 53.82% |
NVDA250221C00870000 | 2024-05-17 11:38AM EDT | 2025-02-21 | 201.25 | 194.95 | 197.55 | -14.30 | -6.63% | 2 | 104 | 54.00% |
NVDA260116C00870000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 283.30 | 277.50 | 280.20 | -17.31 | -5.76% | 4 | 455 | 55.37% |
NVDA260618C00870000 | 2024-05-17 1:47PM EDT | 2026-06-18 | 313.70 | 307.90 | 310.50 | +27.42 | +9.58% | 3 | 201 | 55.83% |
NVDA261218C00870000 | 2024-05-17 3:56PM EDT | 2026-12-18 | 340.20 | 337.70 | 342.90 | -20.20 | -5.60% | 8 | 276 | 56.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00870000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 20.35 | 19.95 | 20.65 | +4.85 | +31.29% | 1,829 | 1,699 | 91.91% |
NVDA240531P00870000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 24.40 | 23.45 | 24.80 | +6.55 | +36.69% | 280 | 416 | 68.85% |
NVDA240607P00870000 | 2024-05-17 3:22PM EDT | 2024-06-07 | 27.62 | 27.50 | 29.15 | +5.45 | +24.58% | 46 | 200 | 61.07% |
NVDA240614P00870000 | 2024-05-17 3:05PM EDT | 2024-06-14 | 32.50 | 31.95 | 32.75 | +6.60 | +25.48% | 31 | 96 | 57.07% |
NVDA240621P00870000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 34.60 | 34.30 | 35.75 | +5.65 | +19.52% | 85 | 1,073 | 53.50% |
NVDA240628P00870000 | 2024-05-17 1:54PM EDT | 2024-06-28 | 39.00 | 37.60 | 38.70 | +8.26 | +26.87% | 9 | 38 | 51.52% |
NVDA240719P00870000 | 2024-05-17 3:10PM EDT | 2024-07-19 | 44.90 | 44.95 | 45.60 | +7.40 | +19.73% | 167 | 271 | 47.26% |
NVDA240816P00870000 | 2024-05-17 11:39AM EDT | 2024-08-16 | 51.99 | 54.55 | 55.30 | +3.89 | +8.09% | 7 | 703 | 44.95% |
NVDA241018P00870000 | 2024-05-17 2:14PM EDT | 2024-10-18 | 77.18 | 75.90 | 76.85 | +7.83 | +11.29% | 8 | 361 | 44.14% |
NVDA241115P00870000 | 2024-05-17 3:43PM EDT | 2024-11-15 | 83.50 | 83.45 | 84.55 | +7.84 | +10.36% | 11 | 162 | 43.74% |
NVDA241220P00870000 | 2024-05-17 1:30PM EDT | 2024-12-20 | 94.15 | 93.45 | 94.45 | -11.20 | -10.63% | 12 | 36 | 43.75% |
NVDA250221P00870000 | 2024-05-16 11:04AM EDT | 2025-02-21 | 105.00 | 105.90 | 107.40 | +6.70 | +6.82% | 1 | 81 | 42.76% |
NVDA260116P00870000 | 2024-05-17 1:00PM EDT | 2026-01-16 | 155.15 | 156.35 | 158.20 | +4.39 | +2.91% | 10 | 82 | 40.37% |
NVDA260618P00870000 | 2024-05-15 10:34AM EDT | 2026-06-18 | 173.30 | 173.75 | 175.85 | 0.00 | - | 1 | 62 | 39.66% |
NVDA261218P00870000 | 2024-05-17 3:43PM EDT | 2026-12-18 | 192.08 | 188.70 | 194.75 | +3.20 | +1.69% | 2 | 47 | 39.06% |