Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00990000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.08 | 1.05 | 1.12 | +0.04 | +3.85% | 1,866 | 956 | 50.15% |
NVDA240517C00990000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.05 | 5.05 | 5.25 | +1.63 | +47.66% | 773 | 1,346 | 49.44% |
NVDA240524C00990000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 22.55 | 22.05 | 22.95 | +5.04 | +28.78% | 195 | 263 | 68.90% |
NVDA240531C00990000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 26.35 | 25.75 | 26.70 | +6.25 | +31.09% | 60 | 84 | 63.84% |
NVDA240607C00990000 | 2024-05-03 2:02PM EDT | 2024-06-07 | 31.68 | 29.90 | 30.50 | +7.44 | +30.69% | 12 | 32 | 61.09% |
NVDA240621C00990000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 36.96 | 36.85 | 37.35 | +7.75 | +26.53% | 135 | 1,822 | 57.37% |
NVDA240719C00990000 | 2024-05-03 1:44PM EDT | 2024-07-19 | 51.70 | 49.10 | 49.70 | +10.60 | +25.79% | 37 | 599 | 53.74% |
NVDA240816C00990000 | 2024-05-03 3:31PM EDT | 2024-08-16 | 61.94 | 61.15 | 61.85 | +10.86 | +21.26% | 31 | 352 | 52.60% |
NVDA240920C00990000 | 2024-05-03 11:49AM EDT | 2024-09-20 | 78.02 | 79.70 | 80.65 | +14.98 | +23.76% | 6 | 958 | 54.22% |
NVDA241018C00990000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 76.40 | 89.05 | 89.95 | 0.00 | - | 18 | 106 | 53.39% |
NVDA241115C00990000 | 2024-05-03 1:31PM EDT | 2024-11-15 | 100.55 | 99.50 | 100.55 | +29.05 | +40.63% | 6 | 447 | 53.49% |
NVDA241220C00990000 | 2024-05-03 2:01PM EDT | 2024-12-20 | 113.80 | 113.00 | 113.90 | +13.05 | +12.95% | 1 | 304 | 54.04% |
NVDA250117C00990000 | 2024-05-03 2:29PM EDT | 2025-01-17 | 122.90 | 119.90 | 121.25 | +23.40 | +23.52% | 18 | 851 | 53.42% |
NVDA250221C00990000 | 2024-05-03 12:21PM EDT | 2025-02-21 | 130.50 | 131.30 | 132.90 | +12.50 | +10.59% | 2 | 93 | 53.75% |
NVDA250620C00990000 | 2024-05-03 12:14PM EDT | 2025-06-20 | 163.77 | 164.00 | 165.55 | +16.87 | +11.48% | 8 | 261 | 54.03% |
NVDA251219C00990000 | 2024-04-29 1:37PM EDT | 2025-12-19 | 204.96 | 206.20 | 207.95 | 0.00 | - | 1 | 64 | 54.46% |
NVDA260116C00990000 | 2024-05-01 12:11PM EDT | 2026-01-16 | 175.01 | 211.25 | 213.65 | 0.00 | - | 3 | 238 | 54.40% |
NVDA260618C00990000 | 2024-05-03 9:42AM EDT | 2026-06-18 | 235.60 | 240.95 | 243.50 | +18.08 | +8.31% | 2 | 13 | 54.66% |
NVDA261218C00990000 | 2024-05-02 9:36AM EDT | 2026-12-18 | 249.00 | 270.45 | 275.25 | 0.00 | - | 2 | 116 | 54.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00990000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 103.40 | 101.85 | 103.85 | -43.85 | -29.78% | 19 | 58 | 54.93% |
NVDA240517P00990000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 105.85 | 104.80 | 106.65 | -28.37 | -21.14% | 9 | 683 | 47.41% |
NVDA240524P00990000 | 2024-05-01 10:32AM EDT | 2024-05-24 | 162.10 | 119.70 | 122.95 | 0.00 | - | 2 | 8 | 64.11% |
NVDA240621P00990000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 131.55 | 132.55 | 134.30 | -13.95 | -9.59% | 5 | 393 | 52.40% |
NVDA240719P00990000 | 2024-05-01 12:18PM EDT | 2024-07-19 | 191.20 | 140.20 | 143.25 | 0.00 | - | 7 | 147 | 48.31% |
NVDA240816P00990000 | 2024-04-29 9:53AM EDT | 2024-08-16 | 174.00 | 149.05 | 151.85 | 0.00 | - | 3 | 120 | 46.14% |
NVDA240920P00990000 | 2024-05-01 10:50AM EDT | 2024-09-20 | 193.99 | 163.00 | 165.35 | 0.00 | - | 1 | 213 | 46.33% |
NVDA241018P00990000 | 2024-04-23 11:14AM EDT | 2024-10-18 | 209.85 | 168.75 | 171.40 | 0.00 | - | 18 | 40 | 44.86% |
NVDA241115P00990000 | 2024-04-26 2:21PM EDT | 2024-11-15 | 188.35 | 174.85 | 178.20 | 0.00 | - | 2 | 107 | 44.19% |
NVDA241220P00990000 | 2024-05-03 9:36AM EDT | 2024-12-20 | 191.95 | 183.70 | 187.10 | -45.50 | -19.16% | 2 | 155 | 43.90% |
NVDA250117P00990000 | 2024-05-01 2:28PM EDT | 2025-01-17 | 218.20 | 188.85 | 191.30 | 0.00 | - | 2 | 292 | 42.87% |
NVDA250221P00990000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 209.63 | 194.95 | 199.90 | 0.00 | - | 8 | 32 | 42.96% |
NVDA250620P00990000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 234.97 | 214.05 | 219.20 | 0.00 | - | 10 | 56 | 41.37% |
NVDA251219P00990000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 247.65 | 238.65 | 243.40 | 0.00 | - | 11 | 49 | 39.82% |
NVDA260116P00990000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 305.06 | 241.00 | 246.40 | 0.00 | - | 1 | 55 | 39.56% |
NVDA260618P00990000 | 2024-03-27 11:44AM EDT | 2026-06-18 | 264.40 | 261.90 | 265.10 | 0.00 | - | 2 | 6 | 39.08% |
NVDA261218P00990000 | 2024-04-30 2:27PM EDT | 2026-12-18 | 281.23 | 267.25 | 278.35 | 0.00 | - | 1 | 156 | 37.48% |