Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503C00490000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 272.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240510C00490000 | 2024-04-19 1:11PM EDT | 2024-05-10 | 324.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240517C00490000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 296.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240621C00490000 | 2024-04-23 2:56PM EDT | 2024-06-21 | 339.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
NVDA240719C00490000 | 2024-04-22 3:09PM EDT | 2024-07-19 | 317.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NVDA240816C00490000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 331.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920C00490000 | 2024-04-25 1:12PM EDT | 2024-09-20 | 353.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA241018C00490000 | 2024-04-23 11:56AM EDT | 2024-10-18 | 352.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA241115C00490000 | 2024-04-24 2:18PM EDT | 2024-11-15 | 340.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA241220C00490000 | 2024-04-25 10:21AM EDT | 2024-12-20 | 363.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250117C00490000 | 2024-04-23 10:19AM EDT | 2025-01-17 | 358.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA250221C00490000 | 2024-04-24 3:38PM EDT | 2025-02-21 | 349.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 2025-03-21 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 65.99% |
NVDA250620C00490000 | 2024-04-19 10:25AM EDT | 2025-06-20 | 387.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 2025-12-19 | 398.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA260116C00490000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 370.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA260618C00490000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 386.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA261218C00490000 | 2024-04-25 11:35AM EDT | 2026-12-18 | 441.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240426P00490000 | 2024-04-25 2:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
NVDA240503P00490000 | 2024-04-25 2:28PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
NVDA240510P00490000 | 2024-04-24 3:01PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NVDA240517P00490000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NVDA240524P00490000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 0.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
NVDA240531P00490000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NVDA240621P00490000 | 2024-04-25 2:41PM EDT | 2024-06-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NVDA240719P00490000 | 2024-04-25 2:15PM EDT | 2024-07-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
NVDA240816P00490000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NVDA240920P00490000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 6.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
NVDA241018P00490000 | 2024-04-22 1:19PM EDT | 2024-10-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
NVDA241115P00490000 | 2024-04-25 2:20PM EDT | 2024-11-15 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NVDA241220P00490000 | 2024-04-25 10:20AM EDT | 2024-12-20 | 12.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
NVDA250117P00490000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 13.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
NVDA250221P00490000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NVDA250321P00490000 | 2024-04-22 9:47AM EDT | 2025-03-21 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NVDA250620P00490000 | 2024-04-25 2:01PM EDT | 2025-06-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NVDA251219P00490000 | 2024-04-22 3:57PM EDT | 2025-12-19 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NVDA260116P00490000 | 2024-04-24 12:02PM EDT | 2026-01-16 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NVDA260618P00490000 | 2024-04-22 11:05AM EDT | 2026-06-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
NVDA261218P00490000 | 2024-04-25 1:54PM EDT | 2026-12-18 | 54.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |