Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517C01520000 | 2024-05-09 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 619 | 93.75% |
NVDA240621C01520000 | 2024-05-09 10:48AM EDT | 2024-06-21 | 0.87 | 0.70 | 0.94 | -0.12 | -12.12% | 5 | 156 | 65.80% |
NVDA240719C01520000 | 2024-05-07 2:00PM EDT | 2024-07-19 | 2.49 | 1.76 | 1.94 | 0.00 | - | 8 | 113 | 57.41% |
NVDA240816C01520000 | 2024-05-09 2:38PM EDT | 2024-08-16 | 3.65 | 3.50 | 3.75 | -0.75 | -17.05% | 34 | 58 | 54.14% |
NVDA240920C01520000 | 2024-05-08 9:45AM EDT | 2024-09-20 | 9.80 | 7.55 | 8.40 | 0.00 | - | 1 | 10 | 53.95% |
NVDA241018C01520000 | 2024-05-07 3:38PM EDT | 2024-10-18 | 13.20 | 10.30 | 11.40 | 0.00 | - | 4 | 44 | 52.41% |
NVDA241115C01520000 | 2024-05-03 2:48PM EDT | 2024-11-15 | 17.14 | 14.55 | 15.20 | 0.00 | - | 2 | 86 | 52.07% |
NVDA241220C01520000 | 2024-05-06 3:02PM EDT | 2024-12-20 | 27.76 | 20.70 | 21.35 | 0.00 | - | 4 | 91 | 52.24% |
NVDA250117C01520000 | 2024-05-06 10:44AM EDT | 2025-01-17 | 31.00 | 24.40 | 25.00 | 0.00 | - | 20 | 57 | 51.49% |
NVDA250221C01520000 | 2024-05-06 2:58PM EDT | 2025-02-21 | 39.64 | 30.60 | 31.50 | 0.00 | - | 2 | 27 | 51.56% |
NVDA250321C01520000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 45.04 | 35.55 | 36.45 | 0.00 | - | 31 | 51 | 51.50% |
NVDA250620C01520000 | 2024-04-30 10:17AM EDT | 2025-06-20 | 56.30 | 52.30 | 53.20 | 0.00 | - | 2 | 17 | 51.53% |
NVDA251219C01520000 | 2024-05-09 1:23PM EDT | 2025-12-19 | 87.75 | 86.55 | 87.90 | -6.72 | -7.11% | 1 | 22 | 52.00% |
NVDA260116C01520000 | 2024-05-09 1:43PM EDT | 2026-01-16 | 92.66 | 90.95 | 92.20 | -1.04 | -1.11% | 2 | 427 | 51.86% |
NVDA260618C01520000 | 2024-04-24 3:21PM EDT | 2026-06-18 | 85.74 | 118.15 | 119.75 | 0.00 | - | 2 | 20 | 52.18% |
NVDA261218C01520000 | 2024-05-01 3:05PM EDT | 2026-12-18 | 136.00 | 147.55 | 150.40 | 0.00 | - | 1 | 20 | 52.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517P01520000 | 2024-03-27 12:34PM EDT | 2024-05-17 | 616.53 | 637.15 | 651.10 | 0.00 | - | 2 | 0 | 226.40% |
NVDA240621P01520000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 615.61 | 636.90 | 652.00 | 0.00 | - | 16 | 0 | 103.06% |
NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 2024-07-19 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 73.59% |
NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 653.82 | 629.30 | 635.35 | 0.00 | - | 2 | 0 | 52.08% |
NVDA240920P01520000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 602.75 | 623.95 | 635.10 | 0.00 | - | 2 | 0 | 44.21% |
NVDA241018P01520000 | 2024-03-20 10:17AM EDT | 2024-10-18 | 637.75 | 750.90 | 765.90 | 0.00 | - | 2 | 0 | 116.61% |
NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 725.87 | 630.70 | 635.80 | 0.00 | - | 2 | 0 | 38.66% |
NVDA241220P01520000 | 2024-04-09 12:41PM EDT | 2024-12-20 | 672.06 | 631.80 | 637.25 | 0.00 | - | 1 | 0 | 37.85% |
NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 683.80 | 632.25 | 638.10 | 0.00 | - | 2 | 0 | 36.80% |
NVDA250221P01520000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 621.90 | 627.80 | 646.00 | 0.00 | - | 2 | 1 | 41.43% |
NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 2025-03-21 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 44.40% |
NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 2026-01-16 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 36.14% |
NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 34.63% |
NVDA261218P01520000 | 2024-04-16 3:22PM EDT | 2026-12-18 | 667.35 | 660.00 | 680.00 | 0.00 | - | 1 | 6 | 32.58% |