S&P 500 Futures
(0.47%) 5 294.25 points

Dow Jones Futures
(0.37%) 39 823 points

Nasdaq Futures
(0.45%) 18 499 points

Oil
(-0.41%) $77.70

Gas
(1.83%) $2.39

Gold
(0.74%) $2 377.30

Silver
(2.05%) $29.29

Platinum
(1.37%) $1 058.90

USD/EUR
(-0.37%) $0.921

USD/NOK
(-0.79%) $10.71

USD/GBP
(-0.52%) $0.790

USD/RUB
(-0.41%) $90.94

Realtime updates for Cboe Russell 2000 [^RVX]

Exchange: INDEX

Last Updated14 May 2024 @ 16:15

25% discount on Stockinvest.us - Use code: Podcast

-0.24% PTS 21.01

Live Chart Being Loaded With Signals

Commentary (14 May 2024 @ 16:15):

Stats
Today's Volume	0.00
Average Volume	0.00
Market Cap	0
Last Dividend	PTS0 ( N/A )
Next Dividend	PTS0 ( N/A )
P/E	0
ATR14	PTS0.0170 (0.08%)

Volume Correlation

Long: 0.00 (neutral)

Short: 0.00 (neutral)

Signal:(66.036) Neutral

Cboe Russell 2000 Correlation

10 Most Positive Correlations

10 Most Negative Correlations

Did You Know?

Correlation is a statistical measure that describes the relationship between two variables. It ranges from -1 to 1, where -1 indicates a perfect negative correlation (as one variable increases, the other decreases), 1 indicates a perfect positive correlation (as one variable increases, the other increases), and 0 indicates no correlation (there is no relationship between the variables).

Correlation can be used to analyze the relationship between any two variables, not just stocks. It's commonly used in fields such as finance, economics, psychology, and more.

Cboe Russell 2000 Correlation - Currency/Commodity

-0.18
( neutral )

0.03
( neutral )

0.00
( neutral )

0.05
( neutral )

-0.31
( neutral )

-0.26
( neutral )

Financial Reports:

No articles found.

Array ( [Topic] => Option Trading Data [Algo] => Stockinvest.us Option Data Algo v.0.5a [Algo Release Date] => Released Tuesday May 14'th, 2024 [Ticker/symbol] => NVDA [Current Price] => $913.56 [Current time] => 14 May 2024 20:00:00 [Calls] => Array ( [0] => Array ( [Contract Name] => NVDA240517C00005000 [Last Trade Date (EDT)] => 5/14/2024 5:18 PM [Strike] => 5 [Last Price] => 902.57 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 1,203 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [1] => Array ( [Contract Name] => NVDA240517C00010000 [Last Trade Date (EDT)] => 5/2/2024 4:09 PM [Strike] => 10 [Last Price] => 838.20 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8 [Open Interest] => 1,010 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [2] => Array ( [Contract Name] => NVDA240517C00015000 [Last Trade Date (EDT)] => 4/11/2024 2:04 PM [Strike] => 15 [Last Price] => 866.58 [Bid] => 881.65 [Ask] => 885.50 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 3 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [3] => Array ( [Contract Name] => NVDA240517C00020000 [Last Trade Date (EDT)] => 5/3/2024 1:30 PM [Strike] => 20 [Last Price] => 853.83 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 829 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [4] => Array ( [Contract Name] => NVDA240517C00025000 [Last Trade Date (EDT)] => 3/21/2024 7:16 PM [Strike] => 25 [Last Price] => 889.74 [Bid] => 734.45 [Ask] => 739.95 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 197 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [5] => Array ( [Contract Name] => NVDA240517C00030000 [Last Trade Date (EDT)] => 5/7/2024 1:39 PM [Strike] => 30 [Last Price] => 883.16 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 27 [Open Interest] => 726 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [6] => Array ( [Contract Name] => NVDA240517C00035000 [Last Trade Date (EDT)] => 2/23/2024 7:55 PM [Strike] => 35 [Last Price] => 764.61 [Bid] => 904.15 [Ask] => 913.10 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 35 [Implied Volatility] => 4,661.72% [Strike Date] => 2024-05-17 ) [7] => Array ( [Contract Name] => NVDA240517C00040000 [Last Trade Date (EDT)] => 4/16/2024 6:34 PM [Strike] => 40 [Last Price] => 835.75 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 6 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [8] => Array ( [Contract Name] => NVDA240517C00045000 [Last Trade Date (EDT)] => 4/2/2024 4:50 PM [Strike] => 45 [Last Price] => 851.91 [Bid] => 812.00 [Ask] => 814.45 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [9] => Array ( [Contract Name] => NVDA240517C00050000 [Last Trade Date (EDT)] => 4/23/2024 1:31 PM [Strike] => 50 [Last Price] => 761.17 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 60 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [10] => Array ( [Contract Name] => NVDA240517C00055000 [Last Trade Date (EDT)] => 5/8/2024 1:47 PM [Strike] => 55 [Last Price] => 851.55 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 6 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [11] => Array ( [Contract Name] => NVDA240517C00060000 [Last Trade Date (EDT)] => 5/3/2024 1:32 PM [Strike] => 60 [Last Price] => 816.75 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 7 [Open Interest] => 7 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [12] => Array ( [Contract Name] => NVDA240517C00065000 [Last Trade Date (EDT)] => 3/8/2024 3:49 PM [Strike] => 65 [Last Price] => 890.80 [Bid] => 813.55 [Ask] => 817.05 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [13] => Array ( [Contract Name] => NVDA240517C00070000 [Last Trade Date (EDT)] => 4/23/2024 1:43 PM [Strike] => 70 [Last Price] => 741.20 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 3 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [14] => Array ( [Contract Name] => NVDA240517C00075000 [Last Trade Date (EDT)] => 4/29/2024 2:37 PM [Strike] => 75 [Last Price] => 794.88 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 17 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [15] => Array ( [Contract Name] => NVDA240517C00080000 [Last Trade Date (EDT)] => 1/11/2024 3:15 PM [Strike] => 80 [Last Price] => 463.08 [Bid] => 640.50 [Ask] => 644.85 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 1 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [16] => Array ( [Contract Name] => NVDA240517C00085000 [Last Trade Date (EDT)] => 4/26/2024 5:53 PM [Strike] => 85 [Last Price] => 791.98 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 9 [Open Interest] => 6 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [17] => Array ( [Contract Name] => NVDA240517C00095000 [Last Trade Date (EDT)] => 4/19/2024 7:29 PM [Strike] => 95 [Last Price] => 676.50 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 1 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [18] => Array ( [Contract Name] => NVDA240517C00150000 [Last Trade Date (EDT)] => 5/13/2024 6:49 PM [Strike] => 150 [Last Price] => 751.50 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 14 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [19] => Array ( [Contract Name] => NVDA240517C00155000 [Last Trade Date (EDT)] => 5/9/2024 1:32 PM [Strike] => 155 [Last Price] => 754.50 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 16 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [20] => Array ( [Contract Name] => NVDA240517C00160000 [Last Trade Date (EDT)] => 5/10/2024 2:47 PM [Strike] => 160 [Last Price] => 738.08 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 5 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [21] => Array ( [Contract Name] => NVDA240517C00165000 [Last Trade Date (EDT)] => 5/14/2024 1:30 PM [Strike] => 165 [Last Price] => 729.44 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 8 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [22] => Array ( [Contract Name] => NVDA240517C00170000 [Last Trade Date (EDT)] => 5/6/2024 5:18 PM [Strike] => 170 [Last Price] => 746.80 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8 [Open Interest] => 8 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [23] => Array ( [Contract Name] => NVDA240517C00175000 [Last Trade Date (EDT)] => 5/13/2024 2:42 PM [Strike] => 175 [Last Price] => 719.57 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 3 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [24] => Array ( [Contract Name] => NVDA240517C00180000 [Last Trade Date (EDT)] => 5/10/2024 2:49 PM [Strike] => 180 [Last Price] => 718.82 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 12 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [25] => Array ( [Contract Name] => NVDA240517C00185000 [Last Trade Date (EDT)] => 4/26/2024 3:52 PM [Strike] => 185 [Last Price] => 683.70 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 4 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [26] => Array ( [Contract Name] => NVDA240517C00190000 [Last Trade Date (EDT)] => 5/13/2024 7:34 PM [Strike] => 190 [Last Price] => 713.88 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 13 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [27] => Array ( [Contract Name] => NVDA240517C00195000 [Last Trade Date (EDT)] => 3/8/2024 2:41 PM [Strike] => 195 [Last Price] => 763.00 [Bid] => 685.00 [Ask] => 687.35 [Change] => 0.00 [% Change] => 0.00% [Volume] => 40 [Open Interest] => 41 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [28] => Array ( [Contract Name] => NVDA240517C00200000 [Last Trade Date (EDT)] => 5/14/2024 1:54 PM [Strike] => 200 [Last Price] => 698.52 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 11 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [29] => Array ( [Contract Name] => NVDA240517C00205000 [Last Trade Date (EDT)] => 4/17/2024 7:46 PM [Strike] => 205 [Last Price] => 640.67 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 5 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [30] => Array ( [Contract Name] => NVDA240517C00210000 [Last Trade Date (EDT)] => 5/13/2024 4:58 PM [Strike] => 210 [Last Price] => 696.10 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 4 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [31] => Array ( [Contract Name] => NVDA240517C00215000 [Last Trade Date (EDT)] => 4/26/2024 5:57 PM [Strike] => 215 [Last Price] => 661.94 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 12 [Open Interest] => 16 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [32] => Array ( [Contract Name] => NVDA240517C00220000 [Last Trade Date (EDT)] => 5/14/2024 5:34 PM [Strike] => 220 [Last Price] => 688.75 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 7 [Open Interest] => 28 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [33] => Array ( [Contract Name] => NVDA240517C00225000 [Last Trade Date (EDT)] => 5/14/2024 4:59 PM [Strike] => 225 [Last Price] => 682.12 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 12 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [34] => Array ( [Contract Name] => NVDA240517C00230000 [Last Trade Date (EDT)] => 4/24/2024 4:26 PM [Strike] => 230 [Last Price] => 576.40 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 8 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [35] => Array ( [Contract Name] => NVDA240517C00235000 [Last Trade Date (EDT)] => 5/8/2024 1:51 PM [Strike] => 235 [Last Price] => 672.46 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 5 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [36] => Array ( [Contract Name] => NVDA240517C00240000 [Last Trade Date (EDT)] => 5/7/2024 4:49 PM [Strike] => 240 [Last Price] => 674.05 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 6 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [37] => Array ( [Contract Name] => NVDA240517C00245000 [Last Trade Date (EDT)] => 5/2/2024 3:12 PM [Strike] => 245 [Last Price] => 604.63 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 11 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [38] => Array ( [Contract Name] => NVDA240517C00250000 [Last Trade Date (EDT)] => 5/14/2024 3:56 PM [Strike] => 250 [Last Price] => 660.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 60 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [39] => Array ( [Contract Name] => NVDA240517C00255000 [Last Trade Date (EDT)] => 5/13/2024 2:01 PM [Strike] => 255 [Last Price] => 639.59 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 50 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [40] => Array ( [Contract Name] => NVDA240517C00260000 [Last Trade Date (EDT)] => 5/13/2024 2:57 PM [Strike] => 260 [Last Price] => 642.30 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 8 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [41] => Array ( [Contract Name] => NVDA240517C00265000 [Last Trade Date (EDT)] => 4/15/2024 5:55 PM [Strike] => 265 [Last Price] => 603.72 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 4 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [42] => Array ( [Contract Name] => NVDA240517C00270000 [Last Trade Date (EDT)] => 5/13/2024 2:01 PM [Strike] => 270 [Last Price] => 625.56 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 19 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [43] => Array ( [Contract Name] => NVDA240517C00275000 [Last Trade Date (EDT)] => 5/13/2024 4:45 PM [Strike] => 275 [Last Price] => 631.23 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 11 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [44] => Array ( [Contract Name] => NVDA240517C00280000 [Last Trade Date (EDT)] => 5/14/2024 7:23 PM [Strike] => 280 [Last Price] => 635.98 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 20 [Open Interest] => 24 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [45] => Array ( [Contract Name] => NVDA240517C00285000 [Last Trade Date (EDT)] => 5/1/2024 2:39 PM [Strike] => 285 [Last Price] => 558.15 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 7 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [46] => Array ( [Contract Name] => NVDA240517C00290000 [Last Trade Date (EDT)] => 5/9/2024 5:26 PM [Strike] => 290 [Last Price] => 600.69 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 25 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [47] => Array ( [Contract Name] => NVDA240517C00295000 [Last Trade Date (EDT)] => 4/29/2024 1:47 PM [Strike] => 295 [Last Price] => 564.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 9 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [48] => Array ( [Contract Name] => NVDA240517C00300000 [Last Trade Date (EDT)] => 5/14/2024 7:23 PM [Strike] => 300 [Last Price] => 616.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 57 [Open Interest] => 122 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [49] => Array ( [Contract Name] => NVDA240517C00305000 [Last Trade Date (EDT)] => 5/13/2024 7:26 PM [Strike] => 305 [Last Price] => 597.93 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 22 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [50] => Array ( [Contract Name] => NVDA240517C00310000 [Last Trade Date (EDT)] => 5/10/2024 5:39 PM [Strike] => 310 [Last Price] => 589.40 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 20 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [51] => Array ( [Contract Name] => NVDA240517C00315000 [Last Trade Date (EDT)] => 4/30/2024 5:19 PM [Strike] => 315 [Last Price] => 551.91 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 7 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [52] => Array ( [Contract Name] => NVDA240517C00320000 [Last Trade Date (EDT)] => 5/13/2024 2:29 PM [Strike] => 320 [Last Price] => 575.25 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 46 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [53] => Array ( [Contract Name] => NVDA240517C00325000 [Last Trade Date (EDT)] => 4/19/2024 4:34 PM [Strike] => 325 [Last Price] => 483.49 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 6 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [54] => Array ( [Contract Name] => NVDA240517C00330000 [Last Trade Date (EDT)] => 5/13/2024 5:46 PM [Strike] => 330 [Last Price] => 573.80 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 54 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [55] => Array ( [Contract Name] => NVDA240517C00335000 [Last Trade Date (EDT)] => 5/13/2024 5:25 PM [Strike] => 335 [Last Price] => 567.23 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 45 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [56] => Array ( [Contract Name] => NVDA240517C00340000 [Last Trade Date (EDT)] => 5/10/2024 2:59 PM [Strike] => 340 [Last Price] => 558.56 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 40 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [57] => Array ( [Contract Name] => NVDA240517C00345000 [Last Trade Date (EDT)] => 5/9/2024 2:39 PM [Strike] => 345 [Last Price] => 544.20 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 39 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [58] => Array ( [Contract Name] => NVDA240517C00350000 [Last Trade Date (EDT)] => 5/13/2024 5:25 PM [Strike] => 350 [Last Price] => 552.61 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 80 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [59] => Array ( [Contract Name] => NVDA240517C00355000 [Last Trade Date (EDT)] => 4/24/2024 3:05 PM [Strike] => 355 [Last Price] => 467.13 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 55 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [60] => Array ( [Contract Name] => NVDA240517C00360000 [Last Trade Date (EDT)] => 5/13/2024 5:34 PM [Strike] => 360 [Last Price] => 542.59 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 69 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [61] => Array ( [Contract Name] => NVDA240517C00365000 [Last Trade Date (EDT)] => 5/9/2024 6:28 PM [Strike] => 365 [Last Price] => 524.80 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 30 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [62] => Array ( [Contract Name] => NVDA240517C00370000 [Last Trade Date (EDT)] => 5/13/2024 4:18 PM [Strike] => 370 [Last Price] => 536.95 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 89 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [63] => Array ( [Contract Name] => NVDA240517C00375000 [Last Trade Date (EDT)] => 5/14/2024 2:25 PM [Strike] => 375 [Last Price] => 532.07 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 20 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [64] => Array ( [Contract Name] => NVDA240517C00380000 [Last Trade Date (EDT)] => 5/7/2024 2:28 PM [Strike] => 380 [Last Price] => 517.15 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 9 [Open Interest] => 87 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [65] => Array ( [Contract Name] => NVDA240517C00385000 [Last Trade Date (EDT)] => 4/24/2024 1:30 PM [Strike] => 385 [Last Price] => 459.90 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 33 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [66] => Array ( [Contract Name] => NVDA240517C00390000 [Last Trade Date (EDT)] => 4/26/2024 6:00 PM [Strike] => 390 [Last Price] => 487.17 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 61 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [67] => Array ( [Contract Name] => NVDA240517C00395000 [Last Trade Date (EDT)] => 5/13/2024 3:29 PM [Strike] => 395 [Last Price] => 506.70 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 42 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [68] => Array ( [Contract Name] => NVDA240517C00400000 [Last Trade Date (EDT)] => 5/13/2024 5:16 PM [Strike] => 400 [Last Price] => 501.64 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 22 [Open Interest] => 312 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [69] => Array ( [Contract Name] => NVDA240517C00405000 [Last Trade Date (EDT)] => 5/3/2024 6:33 PM [Strike] => 405 [Last Price] => 487.67 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 21 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [70] => Array ( [Contract Name] => NVDA240517C00410000 [Last Trade Date (EDT)] => 5/14/2024 4:38 PM [Strike] => 410 [Last Price] => 496.86 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 36 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [71] => Array ( [Contract Name] => NVDA240517C00415000 [Last Trade Date (EDT)] => 5/14/2024 6:02 PM [Strike] => 415 [Last Price] => 495.08 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 9 [Open Interest] => 56 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [72] => Array ( [Contract Name] => NVDA240517C00420000 [Last Trade Date (EDT)] => 5/14/2024 7:23 PM [Strike] => 420 [Last Price] => 496.08 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 24 [Open Interest] => 86 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [73] => Array ( [Contract Name] => NVDA240517C00425000 [Last Trade Date (EDT)] => 5/9/2024 3:54 PM [Strike] => 425 [Last Price] => 464.74 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 49 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [74] => Array ( [Contract Name] => NVDA240517C00430000 [Last Trade Date (EDT)] => 5/14/2024 2:06 PM [Strike] => 430 [Last Price] => 467.53 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 405 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [75] => Array ( [Contract Name] => NVDA240517C00435000 [Last Trade Date (EDT)] => 5/13/2024 1:56 PM [Strike] => 435 [Last Price] => 458.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 202 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [76] => Array ( [Contract Name] => NVDA240517C00440000 [Last Trade Date (EDT)] => 5/14/2024 4:44 PM [Strike] => 440 [Last Price] => 465.95 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 12 [Open Interest] => 456 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [77] => Array ( [Contract Name] => NVDA240517C00445000 [Last Trade Date (EDT)] => 5/8/2024 4:56 PM [Strike] => 445 [Last Price] => 458.38 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 160 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [78] => Array ( [Contract Name] => NVDA240517C00450000 [Last Trade Date (EDT)] => 5/14/2024 6:08 PM [Strike] => 450 [Last Price] => 461.24 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 11 [Open Interest] => 136 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [79] => Array ( [Contract Name] => NVDA240517C00455000 [Last Trade Date (EDT)] => 5/14/2024 6:57 PM [Strike] => 455 [Last Price] => 460.89 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 132 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [80] => Array ( [Contract Name] => NVDA240517C00460000 [Last Trade Date (EDT)] => 5/14/2024 4:44 PM [Strike] => 460 [Last Price] => 446.40 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 15 [Open Interest] => 138 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [81] => Array ( [Contract Name] => NVDA240517C00465000 [Last Trade Date (EDT)] => 5/1/2024 4:42 PM [Strike] => 465 [Last Price] => 355.37 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 119 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [82] => Array ( [Contract Name] => NVDA240517C00470000 [Last Trade Date (EDT)] => 5/14/2024 3:49 PM [Strike] => 470 [Last Price] => 438.75 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 434 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [83] => Array ( [Contract Name] => NVDA240517C00475000 [Last Trade Date (EDT)] => 5/14/2024 7:43 PM [Strike] => 475 [Last Price] => 438.94 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 104 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [84] => Array ( [Contract Name] => NVDA240517C00480000 [Last Trade Date (EDT)] => 5/13/2024 2:04 PM [Strike] => 480 [Last Price] => 415.90 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 763 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [85] => Array ( [Contract Name] => NVDA240517C00485000 [Last Trade Date (EDT)] => 5/14/2024 7:12 PM [Strike] => 485 [Last Price] => 430.97 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 125 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [86] => Array ( [Contract Name] => NVDA240517C00490000 [Last Trade Date (EDT)] => 5/14/2024 6:43 PM [Strike] => 490 [Last Price] => 426.07 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 9 [Open Interest] => 610 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [87] => Array ( [Contract Name] => NVDA240517C00495000 [Last Trade Date (EDT)] => 5/14/2024 6:02 PM [Strike] => 495 [Last Price] => 415.14 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 370 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [88] => Array ( [Contract Name] => NVDA240517C00500000 [Last Trade Date (EDT)] => 5/14/2024 6:34 PM [Strike] => 500 [Last Price] => 416.60 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 27 [Open Interest] => 2,885 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [89] => Array ( [Contract Name] => NVDA240517C00505000 [Last Trade Date (EDT)] => 5/6/2024 7:59 PM [Strike] => 505 [Last Price] => 416.23 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 286 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [90] => Array ( [Contract Name] => NVDA240517C00510000 [Last Trade Date (EDT)] => 5/14/2024 7:08 PM [Strike] => 510 [Last Price] => 404.68 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 247 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [91] => Array ( [Contract Name] => NVDA240517C00515000 [Last Trade Date (EDT)] => 5/8/2024 4:08 PM [Strike] => 515 [Last Price] => 385.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 7 [Open Interest] => 208 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [92] => Array ( [Contract Name] => NVDA240517C00520000 [Last Trade Date (EDT)] => 5/14/2024 6:42 PM [Strike] => 520 [Last Price] => 396.45 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 315 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [93] => Array ( [Contract Name] => NVDA240517C00525000 [Last Trade Date (EDT)] => 5/14/2024 6:52 PM [Strike] => 525 [Last Price] => 388.78 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 271 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [94] => Array ( [Contract Name] => NVDA240517C00530000 [Last Trade Date (EDT)] => 5/10/2024 7:56 PM [Strike] => 530 [Last Price] => 370.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 1,156 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [95] => Array ( [Contract Name] => NVDA240517C00535000 [Last Trade Date (EDT)] => 5/14/2024 6:15 PM [Strike] => 535 [Last Price] => 380.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 232 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [96] => Array ( [Contract Name] => NVDA240517C00540000 [Last Trade Date (EDT)] => 5/14/2024 6:11 PM [Strike] => 540 [Last Price] => 372.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 490 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [97] => Array ( [Contract Name] => NVDA240517C00545000 [Last Trade Date (EDT)] => 5/8/2024 6:59 PM [Strike] => 545 [Last Price] => 358.38 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 494 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [98] => Array ( [Contract Name] => NVDA240517C00550000 [Last Trade Date (EDT)] => 5/14/2024 7:56 PM [Strike] => 550 [Last Price] => 365.94 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 6,635 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [99] => Array ( [Contract Name] => NVDA240517C00555000 [Last Trade Date (EDT)] => 5/14/2024 6:40 PM [Strike] => 555 [Last Price] => 361.38 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 584 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [100] => Array ( [Contract Name] => NVDA240517C00560000 [Last Trade Date (EDT)] => 5/14/2024 6:43 PM [Strike] => 560 [Last Price] => 356.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 370 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [101] => Array ( [Contract Name] => NVDA240517C00565000 [Last Trade Date (EDT)] => 5/14/2024 6:27 PM [Strike] => 565 [Last Price] => 348.43 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 258 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [102] => Array ( [Contract Name] => NVDA240517C00570000 [Last Trade Date (EDT)] => 5/13/2024 6:39 PM [Strike] => 570 [Last Price] => 333.77 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 375 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [103] => Array ( [Contract Name] => NVDA240517C00575000 [Last Trade Date (EDT)] => 5/14/2024 2:25 PM [Strike] => 575 [Last Price] => 332.35 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 212 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [104] => Array ( [Contract Name] => NVDA240517C00580000 [Last Trade Date (EDT)] => 5/13/2024 7:30 PM [Strike] => 580 [Last Price] => 324.26 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1,088 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [105] => Array ( [Contract Name] => NVDA240517C00585000 [Last Trade Date (EDT)] => 5/14/2024 3:48 PM [Strike] => 585 [Last Price] => 323.84 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 312 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [106] => Array ( [Contract Name] => NVDA240517C00590000 [Last Trade Date (EDT)] => 5/13/2024 4:48 PM [Strike] => 590 [Last Price] => 316.13 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 961 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [107] => Array ( [Contract Name] => NVDA240517C00595000 [Last Trade Date (EDT)] => 5/10/2024 1:30 PM [Strike] => 595 [Last Price] => 306.41 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 373 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [108] => Array ( [Contract Name] => NVDA240517C00600000 [Last Trade Date (EDT)] => 5/14/2024 6:53 PM [Strike] => 600 [Last Price] => 314.98 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 28 [Open Interest] => 3,341 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [109] => Array ( [Contract Name] => NVDA240517C00605000 [Last Trade Date (EDT)] => 5/14/2024 6:08 PM [Strike] => 605 [Last Price] => 306.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 480 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [110] => Array ( [Contract Name] => NVDA240517C00610000 [Last Trade Date (EDT)] => 5/13/2024 2:02 PM [Strike] => 610 [Last Price] => 285.94 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1,293 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [111] => Array ( [Contract Name] => NVDA240517C00615000 [Last Trade Date (EDT)] => 5/13/2024 7:15 PM [Strike] => 615 [Last Price] => 287.35 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 172 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [112] => Array ( [Contract Name] => NVDA240517C00620000 [Last Trade Date (EDT)] => 5/14/2024 3:03 PM [Strike] => 620 [Last Price] => 285.62 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 1,291 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [113] => Array ( [Contract Name] => NVDA240517C00625000 [Last Trade Date (EDT)] => 5/13/2024 1:46 PM [Strike] => 625 [Last Price] => 264.90 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 410 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [114] => Array ( [Contract Name] => NVDA240517C00630000 [Last Trade Date (EDT)] => 5/14/2024 1:55 PM [Strike] => 630 [Last Price] => 268.60 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 948 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [115] => Array ( [Contract Name] => NVDA240517C00635000 [Last Trade Date (EDT)] => 5/14/2024 4:43 PM [Strike] => 635 [Last Price] => 272.30 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 1,580 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [116] => Array ( [Contract Name] => NVDA240517C00640000 [Last Trade Date (EDT)] => 5/14/2024 7:19 PM [Strike] => 640 [Last Price] => 276.10 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 7 [Open Interest] => 292 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [117] => Array ( [Contract Name] => NVDA240517C00645000 [Last Trade Date (EDT)] => 5/14/2024 4:06 PM [Strike] => 645 [Last Price] => 263.21 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 280 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [118] => Array ( [Contract Name] => NVDA240517C00650000 [Last Trade Date (EDT)] => 5/14/2024 7:25 PM [Strike] => 650 [Last Price] => 263.75 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 23 [Open Interest] => 531 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [119] => Array ( [Contract Name] => NVDA240517C00655000 [Last Trade Date (EDT)] => 5/13/2024 5:59 PM [Strike] => 655 [Last Price] => 249.06 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 442 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [120] => Array ( [Contract Name] => NVDA240517C00660000 [Last Trade Date (EDT)] => 5/14/2024 4:26 PM [Strike] => 660 [Last Price] => 246.78 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 2,328 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [121] => Array ( [Contract Name] => NVDA240517C00665000 [Last Trade Date (EDT)] => 5/14/2024 7:10 PM [Strike] => 665 [Last Price] => 250.90 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 25 [Open Interest] => 422 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [122] => Array ( [Contract Name] => NVDA240517C00670000 [Last Trade Date (EDT)] => 5/14/2024 7:52 PM [Strike] => 670 [Last Price] => 245.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 1,905 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [123] => Array ( [Contract Name] => NVDA240517C00675000 [Last Trade Date (EDT)] => 5/14/2024 6:12 PM [Strike] => 675 [Last Price] => 238.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 904 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [124] => Array ( [Contract Name] => NVDA240517C00680000 [Last Trade Date (EDT)] => 5/14/2024 4:16 PM [Strike] => 680 [Last Price] => 229.40 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 2,113 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [125] => Array ( [Contract Name] => NVDA240517C00685000 [Last Trade Date (EDT)] => 5/14/2024 4:17 PM [Strike] => 685 [Last Price] => 224.30 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 16 [Open Interest] => 659 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [126] => Array ( [Contract Name] => NVDA240517C00690000 [Last Trade Date (EDT)] => 5/14/2024 7:07 PM [Strike] => 690 [Last Price] => 224.90 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 9 [Open Interest] => 1,054 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [127] => Array ( [Contract Name] => NVDA240517C00695000 [Last Trade Date (EDT)] => 5/14/2024 7:00 PM [Strike] => 695 [Last Price] => 221.20 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 1,517 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [128] => Array ( [Contract Name] => NVDA240517C00700000 [Last Trade Date (EDT)] => 5/14/2024 7:54 PM [Strike] => 700 [Last Price] => 215.85 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 89 [Open Interest] => 7,946 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [129] => Array ( [Contract Name] => NVDA240517C00705000 [Last Trade Date (EDT)] => 5/14/2024 7:13 PM [Strike] => 705 [Last Price] => 211.30 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 1,068 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [130] => Array ( [Contract Name] => NVDA240517C00710000 [Last Trade Date (EDT)] => 5/14/2024 6:49 PM [Strike] => 710 [Last Price] => 205.57 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 37 [Open Interest] => 662 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [131] => Array ( [Contract Name] => NVDA240517C00715000 [Last Trade Date (EDT)] => 5/14/2024 7:06 PM [Strike] => 715 [Last Price] => 200.30 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 62 [Open Interest] => 260 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [132] => Array ( [Contract Name] => NVDA240517C00720000 [Last Trade Date (EDT)] => 5/14/2024 7:50 PM [Strike] => 720 [Last Price] => 193.67 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 23 [Open Interest] => 18,780 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [133] => Array ( [Contract Name] => NVDA240517C00722500 [Last Trade Date (EDT)] => 5/10/2024 7:01 PM [Strike] => 722.5 [Last Price] => 176.25 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => - [Open Interest] => 5 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [134] => Array ( [Contract Name] => NVDA240517C00725000 [Last Trade Date (EDT)] => 5/14/2024 6:43 PM [Strike] => 725 [Last Price] => 191.60 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 34 [Open Interest] => 481 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [135] => Array ( [Contract Name] => NVDA240517C00727500 [Last Trade Date (EDT)] => 5/14/2024 6:23 PM [Strike] => 727.5 [Last Price] => 186.70 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 2 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [136] => Array ( [Contract Name] => NVDA240517C00730000 [Last Trade Date (EDT)] => 5/14/2024 7:19 PM [Strike] => 730 [Last Price] => 186.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 12 [Open Interest] => 918 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [137] => Array ( [Contract Name] => NVDA240517C00732500 [Last Trade Date (EDT)] => 5/13/2024 4:40 PM [Strike] => 732.5 [Last Price] => 176.05 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 5 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [138] => Array ( [Contract Name] => NVDA240517C00735000 [Last Trade Date (EDT)] => 5/14/2024 7:50 PM [Strike] => 735 [Last Price] => 179.30 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8 [Open Interest] => 575 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [139] => Array ( [Contract Name] => NVDA240517C00737500 [Last Trade Date (EDT)] => 5/14/2024 4:54 PM [Strike] => 737.5 [Last Price] => 170.50 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 2 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [140] => Array ( [Contract Name] => NVDA240517C00740000 [Last Trade Date (EDT)] => 5/14/2024 7:48 PM [Strike] => 740 [Last Price] => 174.43 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 15 [Open Interest] => 3,545 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [141] => Array ( [Contract Name] => NVDA240517C00742500 [Last Trade Date (EDT)] => 5/14/2024 7:50 PM [Strike] => 742.5 [Last Price] => 171.80 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 24 [Open Interest] => 17 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [142] => Array ( [Contract Name] => NVDA240517C00745000 [Last Trade Date (EDT)] => 5/13/2024 1:40 PM [Strike] => 745 [Last Price] => 153.24 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 441 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [143] => Array ( [Contract Name] => NVDA240517C00747500 [Last Trade Date (EDT)] => 5/14/2024 7:40 PM [Strike] => 747.5 [Last Price] => 166.65 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 13 [Open Interest] => 10 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [144] => Array ( [Contract Name] => NVDA240517C00750000 [Last Trade Date (EDT)] => 5/14/2024 7:28 PM [Strike] => 750 [Last Price] => 164.59 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 85 [Open Interest] => 6,412 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [145] => Array ( [Contract Name] => NVDA240517C00755000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 755 [Last Price] => 160.55 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 151 [Open Interest] => 679 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [146] => Array ( [Contract Name] => NVDA240517C00760000 [Last Trade Date (EDT)] => 5/14/2024 7:53 PM [Strike] => 760 [Last Price] => 155.33 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 16 [Open Interest] => 6,365 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [147] => Array ( [Contract Name] => NVDA240517C00765000 [Last Trade Date (EDT)] => 5/14/2024 7:51 PM [Strike] => 765 [Last Price] => 149.80 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 1,031 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [148] => Array ( [Contract Name] => NVDA240517C00770000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 770 [Last Price] => 145.70 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 49 [Open Interest] => 3,784 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [149] => Array ( [Contract Name] => NVDA240517C00775000 [Last Trade Date (EDT)] => 5/14/2024 7:40 PM [Strike] => 775 [Last Price] => 139.36 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 25 [Open Interest] => 10,238 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [150] => Array ( [Contract Name] => NVDA240517C00780000 [Last Trade Date (EDT)] => 5/14/2024 7:54 PM [Strike] => 780 [Last Price] => 135.85 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 102 [Open Interest] => 2,192 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [151] => Array ( [Contract Name] => NVDA240517C00785000 [Last Trade Date (EDT)] => 5/14/2024 7:41 PM [Strike] => 785 [Last Price] => 129.43 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 23 [Open Interest] => 941 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [152] => Array ( [Contract Name] => NVDA240517C00790000 [Last Trade Date (EDT)] => 5/14/2024 7:57 PM [Strike] => 790 [Last Price] => 126.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 37 [Open Interest] => 1,751 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [153] => Array ( [Contract Name] => NVDA240517C00795000 [Last Trade Date (EDT)] => 5/14/2024 7:28 PM [Strike] => 795 [Last Price] => 120.11 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 47 [Open Interest] => 1,091 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [154] => Array ( [Contract Name] => NVDA240517C00800000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 800 [Last Price] => 115.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 565 [Open Interest] => 6,588 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [155] => Array ( [Contract Name] => NVDA240517C00805000 [Last Trade Date (EDT)] => 5/14/2024 7:51 PM [Strike] => 805 [Last Price] => 109.95 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 80 [Open Interest] => 704 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [156] => Array ( [Contract Name] => NVDA240517C00810000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 810 [Last Price] => 105.85 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 220 [Open Interest] => 3,564 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [157] => Array ( [Contract Name] => NVDA240517C00815000 [Last Trade Date (EDT)] => 5/14/2024 7:36 PM [Strike] => 815 [Last Price] => 99.21 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 104 [Open Interest] => 1,307 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [158] => Array ( [Contract Name] => NVDA240517C00820000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 820 [Last Price] => 96.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 176 [Open Interest] => 4,810 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [159] => Array ( [Contract Name] => NVDA240517C00825000 [Last Trade Date (EDT)] => 5/14/2024 7:51 PM [Strike] => 825 [Last Price] => 90.05 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 86 [Open Interest] => 1,497 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [160] => Array ( [Contract Name] => NVDA240517C00830000 [Last Trade Date (EDT)] => 5/14/2024 7:56 PM [Strike] => 830 [Last Price] => 86.50 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 190 [Open Interest] => 2,339 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [161] => Array ( [Contract Name] => NVDA240517C00835000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 835 [Last Price] => 81.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 264 [Open Interest] => 1,731 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [162] => Array ( [Contract Name] => NVDA240517C00840000 [Last Trade Date (EDT)] => 5/14/2024 7:56 PM [Strike] => 840 [Last Price] => 76.70 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 274 [Open Interest] => 3,007 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [163] => Array ( [Contract Name] => NVDA240517C00845000 [Last Trade Date (EDT)] => 5/14/2024 7:54 PM [Strike] => 845 [Last Price] => 71.85 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 431 [Open Interest] => 1,517 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [164] => Array ( [Contract Name] => NVDA240517C00850000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 850 [Last Price] => 66.80 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3,871 [Open Interest] => 11,595 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [165] => Array ( [Contract Name] => NVDA240517C00855000 [Last Trade Date (EDT)] => 5/14/2024 7:55 PM [Strike] => 855 [Last Price] => 62.05 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3,013 [Open Interest] => 1,398 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [166] => Array ( [Contract Name] => NVDA240517C00860000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 860 [Last Price] => 55.80 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2,241 [Open Interest] => 4,607 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [167] => Array ( [Contract Name] => NVDA240517C00865000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 865 [Last Price] => 52.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1,532 [Open Interest] => 2,575 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [168] => Array ( [Contract Name] => NVDA240517C00870000 [Last Trade Date (EDT)] => 5/14/2024 7:54 PM [Strike] => 870 [Last Price] => 48.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1,889 [Open Interest] => 5,047 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [169] => Array ( [Contract Name] => NVDA240517C00875000 [Last Trade Date (EDT)] => 5/14/2024 7:57 PM [Strike] => 875 [Last Price] => 43.26 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1,874 [Open Interest] => 5,227 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [170] => Array ( [Contract Name] => NVDA240517C00880000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 880 [Last Price] => 37.85 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4,268 [Open Interest] => 10,777 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [171] => Array ( [Contract Name] => NVDA240517C00885000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 885 [Last Price] => 34.27 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4,304 [Open Interest] => 5,277 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [172] => Array ( [Contract Name] => NVDA240517C00890000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 890 [Last Price] => 29.20 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 10,377 [Open Interest] => 8,466 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [173] => Array ( [Contract Name] => NVDA240517C00895000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 895 [Last Price] => 25.65 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 10,698 [Open Interest] => 3,257 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [174] => Array ( [Contract Name] => NVDA240517C00900000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 900 [Last Price] => 22.14 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 46,850 [Open Interest] => 14,870 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [175] => Array ( [Contract Name] => NVDA240517C00905000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 905 [Last Price] => 18.92 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 20,345 [Open Interest] => 4,522 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [176] => Array ( [Contract Name] => NVDA240517C00910000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 910 [Last Price] => 16.32 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 28,428 [Open Interest] => 6,147 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [177] => Array ( [Contract Name] => NVDA240517C00915000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 915 [Last Price] => 13.50 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 20,190 [Open Interest] => 9,411 [Implied Volatility] => 0.39% [Strike Date] => 2024-05-17 ) [178] => Array ( [Contract Name] => NVDA240517C00920000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 920 [Last Price] => 11.60 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 29,724 [Open Interest] => 15,889 [Implied Volatility] => 1.56% [Strike Date] => 2024-05-17 ) [179] => Array ( [Contract Name] => NVDA240517C00925000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 925 [Last Price] => 9.50 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 13,358 [Open Interest] => 7,993 [Implied Volatility] => 3.13% [Strike Date] => 2024-05-17 ) [180] => Array ( [Contract Name] => NVDA240517C00930000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 930 [Last Price] => 7.72 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 15,818 [Open Interest] => 8,701 [Implied Volatility] => 3.13% [Strike Date] => 2024-05-17 ) [181] => Array ( [Contract Name] => NVDA240517C00935000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 935 [Last Price] => 6.22 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8,412 [Open Interest] => 4,494 [Implied Volatility] => 6.25% [Strike Date] => 2024-05-17 ) [182] => Array ( [Contract Name] => NVDA240517C00940000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 940 [Last Price] => 4.94 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 10,402 [Open Interest] => 7,271 [Implied Volatility] => 6.25% [Strike Date] => 2024-05-17 ) [183] => Array ( [Contract Name] => NVDA240517C00945000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 945 [Last Price] => 3.91 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8,166 [Open Interest] => 4,752 [Implied Volatility] => 6.25% [Strike Date] => 2024-05-17 ) [184] => Array ( [Contract Name] => NVDA240517C00950000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 950 [Last Price] => 3.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 39,091 [Open Interest] => 22,916 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [185] => Array ( [Contract Name] => NVDA240517C00955000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 955 [Last Price] => 2.50 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5,298 [Open Interest] => 3,877 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [186] => Array ( [Contract Name] => NVDA240517C00960000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 960 [Last Price] => 1.91 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8,415 [Open Interest] => 8,534 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [187] => Array ( [Contract Name] => NVDA240517C00965000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 965 [Last Price] => 1.46 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5,751 [Open Interest] => 4,644 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [188] => Array ( [Contract Name] => NVDA240517C00970000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 970 [Last Price] => 1.25 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 10,387 [Open Interest] => 10,303 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [189] => Array ( [Contract Name] => NVDA240517C00975000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 975 [Last Price] => 0.98 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5,388 [Open Interest] => 5,903 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [190] => Array ( [Contract Name] => NVDA240517C00980000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 980 [Last Price] => 0.78 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6,438 [Open Interest] => 6,800 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [191] => Array ( [Contract Name] => NVDA240517C00985000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 985 [Last Price] => 0.67 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2,572 [Open Interest] => 2,806 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [192] => Array ( [Contract Name] => NVDA240517C00990000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 990 [Last Price] => 0.55 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2,440 [Open Interest] => 3,134 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [193] => Array ( [Contract Name] => NVDA240517C00995000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 995 [Last Price] => 0.46 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1,420 [Open Interest] => 3,827 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [194] => Array ( [Contract Name] => NVDA240517C01000000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1000 [Last Price] => 0.37 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 20,293 [Open Interest] => 29,697 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [195] => Array ( [Contract Name] => NVDA240517C01005000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1005 [Last Price] => 0.34 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 752 [Open Interest] => 2,763 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [196] => Array ( [Contract Name] => NVDA240517C01010000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1010 [Last Price] => 0.29 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1,509 [Open Interest] => 3,619 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [197] => Array ( [Contract Name] => NVDA240517C01020000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1020 [Last Price] => 0.23 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2,283 [Open Interest] => 3,799 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [198] => Array ( [Contract Name] => NVDA240517C01030000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1030 [Last Price] => 0.18 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1,179 [Open Interest] => 3,189 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [199] => Array ( [Contract Name] => NVDA240517C01040000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1040 [Last Price] => 0.16 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1,145 [Open Interest] => 2,943 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [200] => Array ( [Contract Name] => NVDA240517C01050000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1050 [Last Price] => 0.12 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2,685 [Open Interest] => 15,697 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [201] => Array ( [Contract Name] => NVDA240517C01060000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1060 [Last Price] => 0.10 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 696 [Open Interest] => 2,371 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [202] => Array ( [Contract Name] => NVDA240517C01070000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1070 [Last Price] => 0.09 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 546 [Open Interest] => 3,297 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [203] => Array ( [Contract Name] => NVDA240517C01080000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1080 [Last Price] => 0.06 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 507 [Open Interest] => 2,181 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [204] => Array ( [Contract Name] => NVDA240517C01090000 [Last Trade Date (EDT)] => 5/14/2024 7:55 PM [Strike] => 1090 [Last Price] => 0.06 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 71 [Open Interest] => 2,067 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [205] => Array ( [Contract Name] => NVDA240517C01100000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1100 [Last Price] => 0.04 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1,004 [Open Interest] => 8,436 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [206] => Array ( [Contract Name] => NVDA240517C01110000 [Last Trade Date (EDT)] => 5/14/2024 7:44 PM [Strike] => 1110 [Last Price] => 0.06 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 255 [Open Interest] => 2,020 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [207] => Array ( [Contract Name] => NVDA240517C01120000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1120 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 195 [Open Interest] => 1,833 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [208] => Array ( [Contract Name] => NVDA240517C01130000 [Last Trade Date (EDT)] => 5/14/2024 6:43 PM [Strike] => 1130 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 125 [Open Interest] => 1,710 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [209] => Array ( [Contract Name] => NVDA240517C01140000 [Last Trade Date (EDT)] => 5/14/2024 7:26 PM [Strike] => 1140 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 229 [Open Interest] => 721 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [210] => Array ( [Contract Name] => NVDA240517C01150000 [Last Trade Date (EDT)] => 5/14/2024 7:54 PM [Strike] => 1150 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 166 [Open Interest] => 3,547 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [211] => Array ( [Contract Name] => NVDA240517C01160000 [Last Trade Date (EDT)] => 5/14/2024 6:35 PM [Strike] => 1160 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 55 [Open Interest] => 1,540 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [212] => Array ( [Contract Name] => NVDA240517C01170000 [Last Trade Date (EDT)] => 5/14/2024 5:41 PM [Strike] => 1170 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 73 [Open Interest] => 609 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [213] => Array ( [Contract Name] => NVDA240517C01180000 [Last Trade Date (EDT)] => 5/14/2024 7:41 PM [Strike] => 1180 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 1,005 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [214] => Array ( [Contract Name] => NVDA240517C01190000 [Last Trade Date (EDT)] => 5/14/2024 7:12 PM [Strike] => 1190 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 83 [Open Interest] => 557 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [215] => Array ( [Contract Name] => NVDA240517C01200000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 1200 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 441 [Open Interest] => 7,929 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [216] => Array ( [Contract Name] => NVDA240517C01210000 [Last Trade Date (EDT)] => 5/14/2024 7:11 PM [Strike] => 1210 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 50 [Open Interest] => 2,843 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [217] => Array ( [Contract Name] => NVDA240517C01220000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 1220 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 28 [Open Interest] => 436 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [218] => Array ( [Contract Name] => NVDA240517C01230000 [Last Trade Date (EDT)] => 5/13/2024 6:55 PM [Strike] => 1230 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 48 [Open Interest] => 644 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [219] => Array ( [Contract Name] => NVDA240517C01240000 [Last Trade Date (EDT)] => 5/14/2024 1:33 PM [Strike] => 1240 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 526 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [220] => Array ( [Contract Name] => NVDA240517C01250000 [Last Trade Date (EDT)] => 5/14/2024 5:06 PM [Strike] => 1250 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1,829 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [221] => Array ( [Contract Name] => NVDA240517C01260000 [Last Trade Date (EDT)] => 5/14/2024 6:18 PM [Strike] => 1260 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 128 [Open Interest] => 2,603 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [222] => Array ( [Contract Name] => NVDA240517C01270000 [Last Trade Date (EDT)] => 5/13/2024 7:16 PM [Strike] => 1270 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 17 [Open Interest] => 362 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [223] => Array ( [Contract Name] => NVDA240517C01280000 [Last Trade Date (EDT)] => 5/14/2024 5:30 PM [Strike] => 1280 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 580 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [224] => Array ( [Contract Name] => NVDA240517C01290000 [Last Trade Date (EDT)] => 5/13/2024 1:35 PM [Strike] => 1290 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 115 [Open Interest] => 802 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [225] => Array ( [Contract Name] => NVDA240517C01300000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1300 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 51 [Open Interest] => 2,032 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [226] => Array ( [Contract Name] => NVDA240517C01310000 [Last Trade Date (EDT)] => 5/14/2024 7:50 PM [Strike] => 1310 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 363 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [227] => Array ( [Contract Name] => NVDA240517C01320000 [Last Trade Date (EDT)] => 5/13/2024 2:19 PM [Strike] => 1320 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 13 [Open Interest] => 1,369 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [228] => Array ( [Contract Name] => NVDA240517C01330000 [Last Trade Date (EDT)] => 5/13/2024 1:52 PM [Strike] => 1330 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 617 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [229] => Array ( [Contract Name] => NVDA240517C01340000 [Last Trade Date (EDT)] => 5/14/2024 4:55 PM [Strike] => 1340 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1,453 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [230] => Array ( [Contract Name] => NVDA240517C01350000 [Last Trade Date (EDT)] => 5/13/2024 1:44 PM [Strike] => 1350 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 59 [Open Interest] => 1,161 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [231] => Array ( [Contract Name] => NVDA240517C01360000 [Last Trade Date (EDT)] => 5/10/2024 6:57 PM [Strike] => 1360 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 305 [Open Interest] => 3,099 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [232] => Array ( [Contract Name] => NVDA240517C01370000 [Last Trade Date (EDT)] => 5/14/2024 1:30 PM [Strike] => 1370 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 639 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [233] => Array ( [Contract Name] => NVDA240517C01380000 [Last Trade Date (EDT)] => 5/9/2024 7:36 PM [Strike] => 1380 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 14 [Open Interest] => 1,551 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [234] => Array ( [Contract Name] => NVDA240517C01390000 [Last Trade Date (EDT)] => 5/13/2024 1:31 PM [Strike] => 1390 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 615 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [235] => Array ( [Contract Name] => NVDA240517C01400000 [Last Trade Date (EDT)] => 5/13/2024 1:35 PM [Strike] => 1400 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 1,961 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [236] => Array ( [Contract Name] => NVDA240517C01410000 [Last Trade Date (EDT)] => 5/9/2024 3:35 PM [Strike] => 1410 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 402 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [237] => Array ( [Contract Name] => NVDA240517C01420000 [Last Trade Date (EDT)] => 5/7/2024 1:35 PM [Strike] => 1420 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 109 [Open Interest] => 583 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [238] => Array ( [Contract Name] => NVDA240517C01430000 [Last Trade Date (EDT)] => 5/13/2024 4:31 PM [Strike] => 1430 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 669 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [239] => Array ( [Contract Name] => NVDA240517C01440000 [Last Trade Date (EDT)] => 5/10/2024 1:32 PM [Strike] => 1440 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 246 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [240] => Array ( [Contract Name] => NVDA240517C01450000 [Last Trade Date (EDT)] => 5/13/2024 1:30 PM [Strike] => 1450 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 10 [Open Interest] => 833 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [241] => Array ( [Contract Name] => NVDA240517C01460000 [Last Trade Date (EDT)] => 5/10/2024 1:52 PM [Strike] => 1460 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 277 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [242] => Array ( [Contract Name] => NVDA240517C01470000 [Last Trade Date (EDT)] => 5/14/2024 7:29 PM [Strike] => 1470 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 172 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [243] => Array ( [Contract Name] => NVDA240517C01480000 [Last Trade Date (EDT)] => 5/14/2024 7:35 PM [Strike] => 1480 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 495 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [244] => Array ( [Contract Name] => NVDA240517C01490000 [Last Trade Date (EDT)] => 5/10/2024 2:17 PM [Strike] => 1490 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 9,353 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [245] => Array ( [Contract Name] => NVDA240517C01500000 [Last Trade Date (EDT)] => 5/13/2024 7:16 PM [Strike] => 1500 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 100 [Open Interest] => 3,786 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [246] => Array ( [Contract Name] => NVDA240517C01520000 [Last Trade Date (EDT)] => 5/9/2024 1:57 PM [Strike] => 1520 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 619 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [247] => Array ( [Contract Name] => NVDA240517C01540000 [Last Trade Date (EDT)] => 5/8/2024 7:29 PM [Strike] => 1540 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 242 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [248] => Array ( [Contract Name] => NVDA240517C01560000 [Last Trade Date (EDT)] => 5/8/2024 6:31 PM [Strike] => 1560 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 498 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [249] => Array ( [Contract Name] => NVDA240517C01580000 [Last Trade Date (EDT)] => 5/6/2024 6:41 PM [Strike] => 1580 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 391 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [250] => Array ( [Contract Name] => NVDA240517C01600000 [Last Trade Date (EDT)] => 5/14/2024 3:33 PM [Strike] => 1600 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8 [Open Interest] => 1,576 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [251] => Array ( [Contract Name] => NVDA240517C01620000 [Last Trade Date (EDT)] => 5/8/2024 7:16 PM [Strike] => 1620 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 252 [Open Interest] => 546 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [252] => Array ( [Contract Name] => NVDA240517C01640000 [Last Trade Date (EDT)] => 5/8/2024 6:35 PM [Strike] => 1640 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1,386 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [253] => Array ( [Contract Name] => NVDA240517C01650000 [Last Trade Date (EDT)] => 5/8/2024 7:46 PM [Strike] => 1650 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 279 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [254] => Array ( [Contract Name] => NVDA240517C01660000 [Last Trade Date (EDT)] => 5/1/2024 7:42 PM [Strike] => 1660 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 163 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [255] => Array ( [Contract Name] => NVDA240517C01670000 [Last Trade Date (EDT)] => 5/7/2024 4:01 PM [Strike] => 1670 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 30 [Open Interest] => 111 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [256] => Array ( [Contract Name] => NVDA240517C01680000 [Last Trade Date (EDT)] => 5/6/2024 1:30 PM [Strike] => 1680 [Last Price] => 0.06 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 63 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [257] => Array ( [Contract Name] => NVDA240517C01690000 [Last Trade Date (EDT)] => 5/1/2024 7:43 PM [Strike] => 1690 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 341 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [258] => Array ( [Contract Name] => NVDA240517C01700000 [Last Trade Date (EDT)] => 5/14/2024 1:30 PM [Strike] => 1700 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 323 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [259] => Array ( [Contract Name] => NVDA240517C01710000 [Last Trade Date (EDT)] => 4/26/2024 7:55 PM [Strike] => 1710 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 71 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [260] => Array ( [Contract Name] => NVDA240517C01720000 [Last Trade Date (EDT)] => 5/1/2024 3:32 PM [Strike] => 1720 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 249 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [261] => Array ( [Contract Name] => NVDA240517C01730000 [Last Trade Date (EDT)] => 4/4/2024 6:45 PM [Strike] => 1730 [Last Price] => 0.16 [Bid] => 0.00 [Ask] => 0.10 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 45 [Implied Volatility] => 221.48% [Strike Date] => 2024-05-17 ) [262] => Array ( [Contract Name] => NVDA240517C01740000 [Last Trade Date (EDT)] => 5/8/2024 5:10 PM [Strike] => 1740 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 547 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [263] => Array ( [Contract Name] => NVDA240517C01750000 [Last Trade Date (EDT)] => 5/14/2024 6:41 PM [Strike] => 1750 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 412 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [264] => Array ( [Contract Name] => NVDA240517C01760000 [Last Trade Date (EDT)] => 5/2/2024 3:36 PM [Strike] => 1760 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 244 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [265] => Array ( [Contract Name] => NVDA240517C01770000 [Last Trade Date (EDT)] => 5/7/2024 1:56 PM [Strike] => 1770 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 262 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [266] => Array ( [Contract Name] => NVDA240517C01780000 [Last Trade Date (EDT)] => 5/3/2024 2:08 PM [Strike] => 1780 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 286 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [267] => Array ( [Contract Name] => NVDA240517C01790000 [Last Trade Date (EDT)] => 5/9/2024 4:59 PM [Strike] => 1790 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 144 [Open Interest] => 2,214 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [268] => Array ( [Contract Name] => NVDA240517C01800000 [Last Trade Date (EDT)] => 5/10/2024 1:46 PM [Strike] => 1800 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 307 [Open Interest] => 1,115 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [269] => Array ( [Contract Name] => NVDA240517C01810000 [Last Trade Date (EDT)] => 4/10/2024 2:01 PM [Strike] => 1810 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.02 [Change] => 0.00 [% Change] => 0.00% [Volume] => 92 [Open Interest] => 101 [Implied Volatility] => 209.38% [Strike Date] => 2024-05-17 ) [270] => Array ( [Contract Name] => NVDA240517C01820000 [Last Trade Date (EDT)] => 4/24/2024 5:59 PM [Strike] => 1820 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 27 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [271] => Array ( [Contract Name] => NVDA240517C01830000 [Last Trade Date (EDT)] => 4/29/2024 2:11 PM [Strike] => 1830 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 43 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [272] => Array ( [Contract Name] => NVDA240517C01840000 [Last Trade Date (EDT)] => 4/22/2024 7:33 PM [Strike] => 1840 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 34 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [273] => Array ( [Contract Name] => NVDA240517C01850000 [Last Trade Date (EDT)] => 5/14/2024 1:30 PM [Strike] => 1850 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 162 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [274] => Array ( [Contract Name] => NVDA240517C01860000 [Last Trade Date (EDT)] => 5/3/2024 5:40 PM [Strike] => 1860 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 25 [Open Interest] => 40 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [275] => Array ( [Contract Name] => NVDA240517C01870000 [Last Trade Date (EDT)] => 4/30/2024 2:48 PM [Strike] => 1870 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 78 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [276] => Array ( [Contract Name] => NVDA240517C01880000 [Last Trade Date (EDT)] => 5/2/2024 7:52 PM [Strike] => 1880 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 41 [Open Interest] => 77 [Implied Volatility] => 100.00% [Strike Date] => 2024-05-17 ) [277] => Array ( [Contract Name] => NVDA240517C01890000 [Last Trade Date (EDT)] => 4/30/2024 6:20 PM [Strike] => 1890 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 54 [Open Interest] => 195 [Implied Volatility] => 100.00% [Strike Date] => 2024-05-17 ) [278] => Array ( [Contract Name] => NVDA240517C01900000 [Last Trade Date (EDT)] => 5/6/2024 7:46 PM [Strike] => 1900 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8 [Open Interest] => 302 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [279] => Array ( [Contract Name] => NVDA240517C01910000 [Last Trade Date (EDT)] => 5/2/2024 1:30 PM [Strike] => 1910 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 65 [Implied Volatility] => 100.00% [Strike Date] => 2024-05-17 ) [280] => Array ( [Contract Name] => NVDA240517C01920000 [Last Trade Date (EDT)] => 5/9/2024 2:13 PM [Strike] => 1920 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 124 [Open Interest] => 426 [Implied Volatility] => 100.00% [Strike Date] => 2024-05-17 ) [281] => Array ( [Contract Name] => NVDA240517C01930000 [Last Trade Date (EDT)] => 5/10/2024 2:00 PM [Strike] => 1930 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 595 [Implied Volatility] => 100.00% [Strike Date] => 2024-05-17 ) [282] => Array ( [Contract Name] => NVDA240517C01940000 [Last Trade Date (EDT)] => 5/14/2024 7:14 PM [Strike] => 1940 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 15 [Open Interest] => 8,154 [Implied Volatility] => 100.00% [Strike Date] => 2024-05-17 ) ) [Puts] => Array ( [0] => Array ( [Contract Name] => NVDA240517P00005000 [Last Trade Date (EDT)] => 5/7/2024 3:13 PM [Strike] => 5 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 83 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [1] => Array ( [Contract Name] => NVDA240517P00010000 [Last Trade Date (EDT)] => 4/29/2024 1:37 PM [Strike] => 10 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 174 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [2] => Array ( [Contract Name] => NVDA240517P00020000 [Last Trade Date (EDT)] => 4/23/2024 5:40 PM [Strike] => 20 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => - [Open Interest] => 2 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [3] => Array ( [Contract Name] => NVDA240517P00025000 [Last Trade Date (EDT)] => 4/29/2024 1:34 PM [Strike] => 25 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 18 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [4] => Array ( [Contract Name] => NVDA240517P00035000 [Last Trade Date (EDT)] => 4/2/2024 3:35 PM [Strike] => 35 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => - [Open Interest] => 1 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [5] => Array ( [Contract Name] => NVDA240517P00050000 [Last Trade Date (EDT)] => 4/8/2024 1:31 PM [Strike] => 50 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 3 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [6] => Array ( [Contract Name] => NVDA240517P00060000 [Last Trade Date (EDT)] => 4/1/2024 1:54 PM [Strike] => 60 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.01 [Change] => 0.00 [% Change] => 0.00% [Volume] => - [Open Interest] => 1 [Implied Volatility] => 825.00% [Strike Date] => 2024-05-17 ) [7] => Array ( [Contract Name] => NVDA240517P00065000 [Last Trade Date (EDT)] => 3/22/2024 7:07 PM [Strike] => 65 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.04 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 3 [Implied Volatility] => 875.00% [Strike Date] => 2024-05-17 ) [8] => Array ( [Contract Name] => NVDA240517P00070000 [Last Trade Date (EDT)] => 3/22/2024 7:05 PM [Strike] => 70 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.04 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8 [Open Interest] => 109 [Implied Volatility] => 850.00% [Strike Date] => 2024-05-17 ) [9] => Array ( [Contract Name] => NVDA240517P00075000 [Last Trade Date (EDT)] => 5/13/2024 1:32 PM [Strike] => 75 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 10 [Open Interest] => 521 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [10] => Array ( [Contract Name] => NVDA240517P00080000 [Last Trade Date (EDT)] => 3/4/2024 2:34 PM [Strike] => 80 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.17 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 2 [Implied Volatility] => 901.56% [Strike Date] => 2024-05-17 ) [11] => Array ( [Contract Name] => NVDA240517P00085000 [Last Trade Date (EDT)] => 2/9/2024 4:58 PM [Strike] => 85 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.28 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 3 [Implied Volatility] => 920.31% [Strike Date] => 2024-05-17 ) [12] => Array ( [Contract Name] => NVDA240517P00090000 [Last Trade Date (EDT)] => 11/22/2023 7:17 PM [Strike] => 90 [Last Price] => 0.04 [Bid] => 0.00 [Ask] => 0.09 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 7 [Implied Volatility] => 812.50% [Strike Date] => 2024-05-17 ) [13] => Array ( [Contract Name] => NVDA240517P00095000 [Last Trade Date (EDT)] => 5/1/2024 1:44 PM [Strike] => 95 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 143 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [14] => Array ( [Contract Name] => NVDA240517P00150000 [Last Trade Date (EDT)] => 4/26/2024 6:31 PM [Strike] => 150 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 1,119 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [15] => Array ( [Contract Name] => NVDA240517P00155000 [Last Trade Date (EDT)] => 3/22/2024 6:48 PM [Strike] => 155 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.05 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 12 [Implied Volatility] => 593.75% [Strike Date] => 2024-05-17 ) [16] => Array ( [Contract Name] => NVDA240517P00160000 [Last Trade Date (EDT)] => 1/19/2024 5:09 PM [Strike] => 160 [Last Price] => 0.06 [Bid] => 0.00 [Ask] => 0.37 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 36 [Implied Volatility] => 690.63% [Strike Date] => 2024-05-17 ) [17] => Array ( [Contract Name] => NVDA240517P00165000 [Last Trade Date (EDT)] => 4/26/2024 6:30 PM [Strike] => 165 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 73 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [18] => Array ( [Contract Name] => NVDA240517P00170000 [Last Trade Date (EDT)] => 5/10/2024 2:26 PM [Strike] => 170 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 9 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [19] => Array ( [Contract Name] => NVDA240517P00175000 [Last Trade Date (EDT)] => 4/26/2024 6:29 PM [Strike] => 175 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 74 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [20] => Array ( [Contract Name] => NVDA240517P00180000 [Last Trade Date (EDT)] => 4/26/2024 6:29 PM [Strike] => 180 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 28 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [21] => Array ( [Contract Name] => NVDA240517P00185000 [Last Trade Date (EDT)] => 3/15/2024 4:04 PM [Strike] => 185 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.05 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 20 [Implied Volatility] => 534.38% [Strike Date] => 2024-05-17 ) [22] => Array ( [Contract Name] => NVDA240517P00190000 [Last Trade Date (EDT)] => 4/11/2024 2:33 PM [Strike] => 190 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.01 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 332 [Implied Volatility] => 475.00% [Strike Date] => 2024-05-17 ) [23] => Array ( [Contract Name] => NVDA240517P00195000 [Last Trade Date (EDT)] => 4/26/2024 6:28 PM [Strike] => 195 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 25 [Open Interest] => 91 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [24] => Array ( [Contract Name] => NVDA240517P00200000 [Last Trade Date (EDT)] => 5/10/2024 6:07 PM [Strike] => 200 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 1,438 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [25] => Array ( [Contract Name] => NVDA240517P00205000 [Last Trade Date (EDT)] => 4/8/2024 2:02 PM [Strike] => 205 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.01 [Change] => 0.00 [% Change] => 0.00% [Volume] => 10 [Open Interest] => 73 [Implied Volatility] => 450.00% [Strike Date] => 2024-05-17 ) [26] => Array ( [Contract Name] => NVDA240517P00210000 [Last Trade Date (EDT)] => 4/17/2024 1:47 PM [Strike] => 210 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 12 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [27] => Array ( [Contract Name] => NVDA240517P00215000 [Last Trade Date (EDT)] => 4/25/2024 2:00 PM [Strike] => 215 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 977 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [28] => Array ( [Contract Name] => NVDA240517P00220000 [Last Trade Date (EDT)] => 4/26/2024 4:31 PM [Strike] => 220 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 160 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [29] => Array ( [Contract Name] => NVDA240517P00225000 [Last Trade Date (EDT)] => 4/29/2024 5:05 PM [Strike] => 225 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 12 [Open Interest] => 998 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [30] => Array ( [Contract Name] => NVDA240517P00230000 [Last Trade Date (EDT)] => 4/2/2024 4:17 PM [Strike] => 230 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.03 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 283 [Implied Volatility] => 443.75% [Strike Date] => 2024-05-17 ) [31] => Array ( [Contract Name] => NVDA240517P00235000 [Last Trade Date (EDT)] => 4/26/2024 7:46 PM [Strike] => 235 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 94 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [32] => Array ( [Contract Name] => NVDA240517P00240000 [Last Trade Date (EDT)] => 5/10/2024 2:21 PM [Strike] => 240 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 107 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [33] => Array ( [Contract Name] => NVDA240517P00245000 [Last Trade Date (EDT)] => 4/24/2024 7:14 PM [Strike] => 245 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 44 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [34] => Array ( [Contract Name] => NVDA240517P00250000 [Last Trade Date (EDT)] => 4/30/2024 4:05 PM [Strike] => 250 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 3,273 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [35] => Array ( [Contract Name] => NVDA240517P00255000 [Last Trade Date (EDT)] => 5/8/2024 7:16 PM [Strike] => 255 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 460 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [36] => Array ( [Contract Name] => NVDA240517P00260000 [Last Trade Date (EDT)] => 5/8/2024 7:18 PM [Strike] => 260 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 126 [Open Interest] => 348 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [37] => Array ( [Contract Name] => NVDA240517P00265000 [Last Trade Date (EDT)] => 5/8/2024 7:17 PM [Strike] => 265 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 209 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [38] => Array ( [Contract Name] => NVDA240517P00270000 [Last Trade Date (EDT)] => 5/8/2024 7:19 PM [Strike] => 270 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 323 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [39] => Array ( [Contract Name] => NVDA240517P00275000 [Last Trade Date (EDT)] => 4/30/2024 6:18 PM [Strike] => 275 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 131 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [40] => Array ( [Contract Name] => NVDA240517P00280000 [Last Trade Date (EDT)] => 5/10/2024 2:21 PM [Strike] => 280 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 225 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [41] => Array ( [Contract Name] => NVDA240517P00285000 [Last Trade Date (EDT)] => 5/2/2024 2:17 PM [Strike] => 285 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 68 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [42] => Array ( [Contract Name] => NVDA240517P00290000 [Last Trade Date (EDT)] => 4/22/2024 5:44 PM [Strike] => 290 [Last Price] => 0.05 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 92 [Open Interest] => 282 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [43] => Array ( [Contract Name] => NVDA240517P00295000 [Last Trade Date (EDT)] => 5/6/2024 6:35 PM [Strike] => 295 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 560 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [44] => Array ( [Contract Name] => NVDA240517P00300000 [Last Trade Date (EDT)] => 5/10/2024 6:30 PM [Strike] => 300 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 10 [Open Interest] => 2,421 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [45] => Array ( [Contract Name] => NVDA240517P00305000 [Last Trade Date (EDT)] => 4/26/2024 7:48 PM [Strike] => 305 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 10 [Open Interest] => 175 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [46] => Array ( [Contract Name] => NVDA240517P00310000 [Last Trade Date (EDT)] => 4/24/2024 6:50 PM [Strike] => 310 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 495 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [47] => Array ( [Contract Name] => NVDA240517P00315000 [Last Trade Date (EDT)] => 4/30/2024 6:47 PM [Strike] => 315 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 105 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [48] => Array ( [Contract Name] => NVDA240517P00320000 [Last Trade Date (EDT)] => 4/30/2024 7:39 PM [Strike] => 320 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 188 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [49] => Array ( [Contract Name] => NVDA240517P00325000 [Last Trade Date (EDT)] => 5/9/2024 4:26 PM [Strike] => 325 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 16 [Open Interest] => 296 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [50] => Array ( [Contract Name] => NVDA240517P00330000 [Last Trade Date (EDT)] => 5/9/2024 4:26 PM [Strike] => 330 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 354 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [51] => Array ( [Contract Name] => NVDA240517P00335000 [Last Trade Date (EDT)] => 5/9/2024 4:29 PM [Strike] => 335 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 7 [Open Interest] => 425 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [52] => Array ( [Contract Name] => NVDA240517P00340000 [Last Trade Date (EDT)] => 5/13/2024 1:45 PM [Strike] => 340 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 406 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [53] => Array ( [Contract Name] => NVDA240517P00345000 [Last Trade Date (EDT)] => 4/29/2024 2:37 PM [Strike] => 345 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 300 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [54] => Array ( [Contract Name] => NVDA240517P00350000 [Last Trade Date (EDT)] => 5/9/2024 4:25 PM [Strike] => 350 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1,704 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [55] => Array ( [Contract Name] => NVDA240517P00355000 [Last Trade Date (EDT)] => 5/8/2024 4:20 PM [Strike] => 355 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 66 [Open Interest] => 363 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [56] => Array ( [Contract Name] => NVDA240517P00360000 [Last Trade Date (EDT)] => 5/8/2024 1:46 PM [Strike] => 360 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1,541 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [57] => Array ( [Contract Name] => NVDA240517P00365000 [Last Trade Date (EDT)] => 5/9/2024 2:07 PM [Strike] => 365 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 197 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [58] => Array ( [Contract Name] => NVDA240517P00370000 [Last Trade Date (EDT)] => 5/1/2024 4:17 PM [Strike] => 370 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 528 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [59] => Array ( [Contract Name] => NVDA240517P00375000 [Last Trade Date (EDT)] => 5/8/2024 6:38 PM [Strike] => 375 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 665 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [60] => Array ( [Contract Name] => NVDA240517P00380000 [Last Trade Date (EDT)] => 5/8/2024 7:07 PM [Strike] => 380 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8 [Open Interest] => 1,298 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [61] => Array ( [Contract Name] => NVDA240517P00385000 [Last Trade Date (EDT)] => 5/8/2024 7:07 PM [Strike] => 385 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 266 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [62] => Array ( [Contract Name] => NVDA240517P00390000 [Last Trade Date (EDT)] => 5/13/2024 1:57 PM [Strike] => 390 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 572 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [63] => Array ( [Contract Name] => NVDA240517P00395000 [Last Trade Date (EDT)] => 5/7/2024 4:26 PM [Strike] => 395 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1,031 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [64] => Array ( [Contract Name] => NVDA240517P00400000 [Last Trade Date (EDT)] => 5/13/2024 4:24 PM [Strike] => 400 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 2,767 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [65] => Array ( [Contract Name] => NVDA240517P00405000 [Last Trade Date (EDT)] => 5/9/2024 2:52 PM [Strike] => 405 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 40 [Open Interest] => 782 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [66] => Array ( [Contract Name] => NVDA240517P00410000 [Last Trade Date (EDT)] => 4/23/2024 5:44 PM [Strike] => 410 [Last Price] => 0.11 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 688 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [67] => Array ( [Contract Name] => NVDA240517P00415000 [Last Trade Date (EDT)] => 5/6/2024 6:15 PM [Strike] => 415 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 458 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [68] => Array ( [Contract Name] => NVDA240517P00420000 [Last Trade Date (EDT)] => 5/10/2024 3:01 PM [Strike] => 420 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 893 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [69] => Array ( [Contract Name] => NVDA240517P00425000 [Last Trade Date (EDT)] => 5/10/2024 1:48 PM [Strike] => 425 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 100 [Open Interest] => 948 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [70] => Array ( [Contract Name] => NVDA240517P00430000 [Last Trade Date (EDT)] => 5/10/2024 6:35 PM [Strike] => 430 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 11 [Open Interest] => 376 [Implied Volatility] => 100.00% [Strike Date] => 2024-05-17 ) [71] => Array ( [Contract Name] => NVDA240517P00435000 [Last Trade Date (EDT)] => 5/10/2024 2:48 PM [Strike] => 435 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 187 [Implied Volatility] => 100.00% [Strike Date] => 2024-05-17 ) [72] => Array ( [Contract Name] => NVDA240517P00440000 [Last Trade Date (EDT)] => 5/10/2024 5:13 PM [Strike] => 440 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 37 [Open Interest] => 860 [Implied Volatility] => 100.00% [Strike Date] => 2024-05-17 ) [73] => Array ( [Contract Name] => NVDA240517P00445000 [Last Trade Date (EDT)] => 5/10/2024 3:20 PM [Strike] => 445 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 301 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [74] => Array ( [Contract Name] => NVDA240517P00450000 [Last Trade Date (EDT)] => 5/10/2024 5:13 PM [Strike] => 450 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 22 [Open Interest] => 3,087 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [75] => Array ( [Contract Name] => NVDA240517P00455000 [Last Trade Date (EDT)] => 5/10/2024 3:17 PM [Strike] => 455 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 10 [Open Interest] => 340 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [76] => Array ( [Contract Name] => NVDA240517P00460000 [Last Trade Date (EDT)] => 5/13/2024 1:48 PM [Strike] => 460 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1,258 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [77] => Array ( [Contract Name] => NVDA240517P00465000 [Last Trade Date (EDT)] => 5/10/2024 3:32 PM [Strike] => 465 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 118 [Open Interest] => 1,120 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [78] => Array ( [Contract Name] => NVDA240517P00470000 [Last Trade Date (EDT)] => 5/10/2024 3:31 PM [Strike] => 470 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 647 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [79] => Array ( [Contract Name] => NVDA240517P00475000 [Last Trade Date (EDT)] => 5/10/2024 3:52 PM [Strike] => 475 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 21 [Open Interest] => 1,597 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [80] => Array ( [Contract Name] => NVDA240517P00480000 [Last Trade Date (EDT)] => 5/13/2024 5:59 PM [Strike] => 480 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 1,635 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [81] => Array ( [Contract Name] => NVDA240517P00485000 [Last Trade Date (EDT)] => 5/10/2024 5:22 PM [Strike] => 485 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 259 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [82] => Array ( [Contract Name] => NVDA240517P00490000 [Last Trade Date (EDT)] => 5/13/2024 1:30 PM [Strike] => 490 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 24 [Open Interest] => 885 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [83] => Array ( [Contract Name] => NVDA240517P00495000 [Last Trade Date (EDT)] => 5/14/2024 5:15 PM [Strike] => 495 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 392 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [84] => Array ( [Contract Name] => NVDA240517P00500000 [Last Trade Date (EDT)] => 5/14/2024 1:33 PM [Strike] => 500 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 4,021 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [85] => Array ( [Contract Name] => NVDA240517P00505000 [Last Trade Date (EDT)] => 5/10/2024 1:30 PM [Strike] => 505 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 431 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [86] => Array ( [Contract Name] => NVDA240517P00510000 [Last Trade Date (EDT)] => 5/14/2024 5:37 PM [Strike] => 510 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 18 [Open Interest] => 679 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [87] => Array ( [Contract Name] => NVDA240517P00515000 [Last Trade Date (EDT)] => 5/10/2024 7:34 PM [Strike] => 515 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 597 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [88] => Array ( [Contract Name] => NVDA240517P00520000 [Last Trade Date (EDT)] => 5/13/2024 1:48 PM [Strike] => 520 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 100 [Open Interest] => 1,061 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [89] => Array ( [Contract Name] => NVDA240517P00525000 [Last Trade Date (EDT)] => 5/13/2024 1:49 PM [Strike] => 525 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 9 [Open Interest] => 981 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [90] => Array ( [Contract Name] => NVDA240517P00530000 [Last Trade Date (EDT)] => 5/13/2024 3:38 PM [Strike] => 530 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1,473 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [91] => Array ( [Contract Name] => NVDA240517P00535000 [Last Trade Date (EDT)] => 5/13/2024 6:21 PM [Strike] => 535 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 644 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [92] => Array ( [Contract Name] => NVDA240517P00540000 [Last Trade Date (EDT)] => 5/10/2024 2:00 PM [Strike] => 540 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1,788 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [93] => Array ( [Contract Name] => NVDA240517P00545000 [Last Trade Date (EDT)] => 5/13/2024 6:28 PM [Strike] => 545 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 726 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [94] => Array ( [Contract Name] => NVDA240517P00550000 [Last Trade Date (EDT)] => 5/14/2024 6:51 PM [Strike] => 550 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 27 [Open Interest] => 8,221 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [95] => Array ( [Contract Name] => NVDA240517P00555000 [Last Trade Date (EDT)] => 5/14/2024 1:48 PM [Strike] => 555 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 682 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [96] => Array ( [Contract Name] => NVDA240517P00560000 [Last Trade Date (EDT)] => 5/14/2024 1:58 PM [Strike] => 560 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 1,456 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [97] => Array ( [Contract Name] => NVDA240517P00565000 [Last Trade Date (EDT)] => 5/13/2024 2:45 PM [Strike] => 565 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 691 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [98] => Array ( [Contract Name] => NVDA240517P00570000 [Last Trade Date (EDT)] => 5/14/2024 6:59 PM [Strike] => 570 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 7 [Open Interest] => 742 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [99] => Array ( [Contract Name] => NVDA240517P00575000 [Last Trade Date (EDT)] => 5/14/2024 3:38 PM [Strike] => 575 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 22 [Open Interest] => 853 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [100] => Array ( [Contract Name] => NVDA240517P00580000 [Last Trade Date (EDT)] => 5/13/2024 2:58 PM [Strike] => 580 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 102 [Open Interest] => 1,207 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [101] => Array ( [Contract Name] => NVDA240517P00585000 [Last Trade Date (EDT)] => 5/13/2024 6:56 PM [Strike] => 585 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 15 [Open Interest] => 1,362 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [102] => Array ( [Contract Name] => NVDA240517P00590000 [Last Trade Date (EDT)] => 5/14/2024 2:13 PM [Strike] => 590 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 11 [Open Interest] => 1,111 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [103] => Array ( [Contract Name] => NVDA240517P00595000 [Last Trade Date (EDT)] => 5/13/2024 5:35 PM [Strike] => 595 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 55 [Open Interest] => 2,421 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [104] => Array ( [Contract Name] => NVDA240517P00600000 [Last Trade Date (EDT)] => 5/14/2024 6:52 PM [Strike] => 600 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 124 [Open Interest] => 8,359 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [105] => Array ( [Contract Name] => NVDA240517P00605000 [Last Trade Date (EDT)] => 5/14/2024 2:47 PM [Strike] => 605 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 38 [Open Interest] => 976 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [106] => Array ( [Contract Name] => NVDA240517P00610000 [Last Trade Date (EDT)] => 5/14/2024 6:58 PM [Strike] => 610 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 160 [Open Interest] => 1,697 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [107] => Array ( [Contract Name] => NVDA240517P00615000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 615 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8 [Open Interest] => 913 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [108] => Array ( [Contract Name] => NVDA240517P00620000 [Last Trade Date (EDT)] => 5/14/2024 7:53 PM [Strike] => 620 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 100 [Open Interest] => 2,064 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [109] => Array ( [Contract Name] => NVDA240517P00625000 [Last Trade Date (EDT)] => 5/14/2024 6:33 PM [Strike] => 625 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 80 [Open Interest] => 2,983 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [110] => Array ( [Contract Name] => NVDA240517P00630000 [Last Trade Date (EDT)] => 5/14/2024 6:59 PM [Strike] => 630 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 17 [Open Interest] => 1,466 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [111] => Array ( [Contract Name] => NVDA240517P00635000 [Last Trade Date (EDT)] => 5/14/2024 6:52 PM [Strike] => 635 [Last Price] => 0.01 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 201 [Open Interest] => 1,069 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [112] => Array ( [Contract Name] => NVDA240517P00640000 [Last Trade Date (EDT)] => 5/14/2024 7:36 PM [Strike] => 640 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 161 [Open Interest] => 2,735 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [113] => Array ( [Contract Name] => NVDA240517P00645000 [Last Trade Date (EDT)] => 5/14/2024 6:35 PM [Strike] => 645 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 129 [Open Interest] => 2,029 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [114] => Array ( [Contract Name] => NVDA240517P00650000 [Last Trade Date (EDT)] => 5/14/2024 7:56 PM [Strike] => 650 [Last Price] => 0.02 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 98 [Open Interest] => 3,362 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [115] => Array ( [Contract Name] => NVDA240517P00655000 [Last Trade Date (EDT)] => 5/14/2024 6:25 PM [Strike] => 655 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 16 [Open Interest] => 1,197 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [116] => Array ( [Contract Name] => NVDA240517P00660000 [Last Trade Date (EDT)] => 5/14/2024 6:53 PM [Strike] => 660 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 55 [Open Interest] => 2,692 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [117] => Array ( [Contract Name] => NVDA240517P00665000 [Last Trade Date (EDT)] => 5/14/2024 5:50 PM [Strike] => 665 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 19 [Open Interest] => 1,582 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [118] => Array ( [Contract Name] => NVDA240517P00670000 [Last Trade Date (EDT)] => 5/14/2024 6:43 PM [Strike] => 670 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 21 [Open Interest] => 1,480 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [119] => Array ( [Contract Name] => NVDA240517P00675000 [Last Trade Date (EDT)] => 5/14/2024 7:42 PM [Strike] => 675 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 2,593 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [120] => Array ( [Contract Name] => NVDA240517P00680000 [Last Trade Date (EDT)] => 5/14/2024 6:59 PM [Strike] => 680 [Last Price] => 0.03 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 380 [Open Interest] => 2,870 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [121] => Array ( [Contract Name] => NVDA240517P00685000 [Last Trade Date (EDT)] => 5/14/2024 5:27 PM [Strike] => 685 [Last Price] => 0.05 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 109 [Open Interest] => 1,727 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [122] => Array ( [Contract Name] => NVDA240517P00690000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 690 [Last Price] => 0.04 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 372 [Open Interest] => 3,718 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [123] => Array ( [Contract Name] => NVDA240517P00695000 [Last Trade Date (EDT)] => 5/14/2024 6:29 PM [Strike] => 695 [Last Price] => 0.05 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 9 [Open Interest] => 4,299 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [124] => Array ( [Contract Name] => NVDA240517P00700000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 700 [Last Price] => 0.05 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 803 [Open Interest] => 11,132 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [125] => Array ( [Contract Name] => NVDA240517P00705000 [Last Trade Date (EDT)] => 5/14/2024 7:47 PM [Strike] => 705 [Last Price] => 0.05 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 393 [Open Interest] => 2,740 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [126] => Array ( [Contract Name] => NVDA240517P00710000 [Last Trade Date (EDT)] => 5/14/2024 7:04 PM [Strike] => 710 [Last Price] => 0.05 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 106 [Open Interest] => 2,496 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [127] => Array ( [Contract Name] => NVDA240517P00715000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 715 [Last Price] => 0.06 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 41 [Open Interest] => 1,663 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [128] => Array ( [Contract Name] => NVDA240517P00720000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 720 [Last Price] => 0.07 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 480 [Open Interest] => 2,328 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [129] => Array ( [Contract Name] => NVDA240517P00722500 [Last Trade Date (EDT)] => 5/14/2024 7:07 PM [Strike] => 722.5 [Last Price] => 0.06 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 76 [Open Interest] => 246 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [130] => Array ( [Contract Name] => NVDA240517P00725000 [Last Trade Date (EDT)] => 5/14/2024 7:56 PM [Strike] => 725 [Last Price] => 0.07 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 143 [Open Interest] => 2,333 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [131] => Array ( [Contract Name] => NVDA240517P00727500 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 727.5 [Last Price] => 0.11 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 7 [Open Interest] => 151 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [132] => Array ( [Contract Name] => NVDA240517P00730000 [Last Trade Date (EDT)] => 5/14/2024 7:57 PM [Strike] => 730 [Last Price] => 0.07 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 232 [Open Interest] => 3,172 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [133] => Array ( [Contract Name] => NVDA240517P00732500 [Last Trade Date (EDT)] => 5/14/2024 1:48 PM [Strike] => 732.5 [Last Price] => 0.07 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 86 [Open Interest] => 162 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [134] => Array ( [Contract Name] => NVDA240517P00735000 [Last Trade Date (EDT)] => 5/14/2024 7:57 PM [Strike] => 735 [Last Price] => 0.07 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 185 [Open Interest] => 3,001 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [135] => Array ( [Contract Name] => NVDA240517P00737500 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 737.5 [Last Price] => 0.09 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 470 [Open Interest] => 582 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [136] => Array ( [Contract Name] => NVDA240517P00740000 [Last Trade Date (EDT)] => 5/14/2024 7:50 PM [Strike] => 740 [Last Price] => 0.08 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 346 [Open Interest] => 5,202 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [137] => Array ( [Contract Name] => NVDA240517P00742500 [Last Trade Date (EDT)] => 5/14/2024 4:30 PM [Strike] => 742.5 [Last Price] => 0.12 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 83 [Open Interest] => 88 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [138] => Array ( [Contract Name] => NVDA240517P00745000 [Last Trade Date (EDT)] => 5/14/2024 7:54 PM [Strike] => 745 [Last Price] => 0.09 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 208 [Open Interest] => 3,058 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [139] => Array ( [Contract Name] => NVDA240517P00747500 [Last Trade Date (EDT)] => 5/14/2024 6:53 PM [Strike] => 747.5 [Last Price] => 0.11 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 141 [Open Interest] => 145 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [140] => Array ( [Contract Name] => NVDA240517P00750000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 750 [Last Price] => 0.11 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2,226 [Open Interest] => 10,284 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [141] => Array ( [Contract Name] => NVDA240517P00755000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 755 [Last Price] => 0.12 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 164 [Open Interest] => 2,272 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [142] => Array ( [Contract Name] => NVDA240517P00760000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 760 [Last Price] => 0.15 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 392 [Open Interest] => 8,453 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [143] => Array ( [Contract Name] => NVDA240517P00765000 [Last Trade Date (EDT)] => 5/14/2024 7:57 PM [Strike] => 765 [Last Price] => 0.13 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 443 [Open Interest] => 1,953 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [144] => Array ( [Contract Name] => NVDA240517P00770000 [Last Trade Date (EDT)] => 5/14/2024 7:57 PM [Strike] => 770 [Last Price] => 0.15 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 912 [Open Interest] => 3,706 [Implied Volatility] => 50.00% [Strike Date] => 2024-05-17 ) [145] => Array ( [Contract Name] => NVDA240517P00775000 [Last Trade Date (EDT)] => 5/14/2024 7:57 PM [Strike] => 775 [Last Price] => 0.17 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 749 [Open Interest] => 3,612 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [146] => Array ( [Contract Name] => NVDA240517P00780000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 780 [Last Price] => 0.21 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1,172 [Open Interest] => 3,757 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [147] => Array ( [Contract Name] => NVDA240517P00785000 [Last Trade Date (EDT)] => 5/14/2024 7:52 PM [Strike] => 785 [Last Price] => 0.17 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 210 [Open Interest] => 2,295 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [148] => Array ( [Contract Name] => NVDA240517P00790000 [Last Trade Date (EDT)] => 5/14/2024 7:56 PM [Strike] => 790 [Last Price] => 0.18 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 910 [Open Interest] => 4,249 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [149] => Array ( [Contract Name] => NVDA240517P00795000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 795 [Last Price] => 0.24 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 541 [Open Interest] => 2,504 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [150] => Array ( [Contract Name] => NVDA240517P00800000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 800 [Last Price] => 0.28 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5,450 [Open Interest] => 22,031 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [151] => Array ( [Contract Name] => NVDA240517P00805000 [Last Trade Date (EDT)] => 5/14/2024 7:56 PM [Strike] => 805 [Last Price] => 0.24 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1,172 [Open Interest] => 2,840 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [152] => Array ( [Contract Name] => NVDA240517P00810000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 810 [Last Price] => 0.32 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2,179 [Open Interest] => 3,944 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [153] => Array ( [Contract Name] => NVDA240517P00815000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 815 [Last Price] => 0.36 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1,954 [Open Interest] => 3,479 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [154] => Array ( [Contract Name] => NVDA240517P00820000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 820 [Last Price] => 0.36 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3,794 [Open Interest] => 7,324 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [155] => Array ( [Contract Name] => NVDA240517P00825000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 825 [Last Price] => 0.41 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2,848 [Open Interest] => 5,651 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [156] => Array ( [Contract Name] => NVDA240517P00830000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 830 [Last Price] => 0.46 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4,940 [Open Interest] => 6,752 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [157] => Array ( [Contract Name] => NVDA240517P00835000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 835 [Last Price] => 0.53 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4,948 [Open Interest] => 4,453 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [158] => Array ( [Contract Name] => NVDA240517P00840000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 840 [Last Price] => 0.61 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8,339 [Open Interest] => 9,243 [Implied Volatility] => 25.00% [Strike Date] => 2024-05-17 ) [159] => Array ( [Contract Name] => NVDA240517P00845000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 845 [Last Price] => 0.67 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4,044 [Open Interest] => 3,926 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [160] => Array ( [Contract Name] => NVDA240517P00850000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 850 [Last Price] => 0.80 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 13,894 [Open Interest] => 14,060 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [161] => Array ( [Contract Name] => NVDA240517P00855000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 855 [Last Price] => 1.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5,663 [Open Interest] => 4,384 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [162] => Array ( [Contract Name] => NVDA240517P00860000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 860 [Last Price] => 1.22 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 7,170 [Open Interest] => 7,237 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [163] => Array ( [Contract Name] => NVDA240517P00865000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 865 [Last Price] => 1.50 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 7,286 [Open Interest] => 5,553 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [164] => Array ( [Contract Name] => NVDA240517P00870000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 870 [Last Price] => 1.90 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8,191 [Open Interest] => 5,672 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [165] => Array ( [Contract Name] => NVDA240517P00875000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 875 [Last Price] => 2.46 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 7,934 [Open Interest] => 5,081 [Implied Volatility] => 12.50% [Strike Date] => 2024-05-17 ) [166] => Array ( [Contract Name] => NVDA240517P00880000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 880 [Last Price] => 3.20 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 15,543 [Open Interest] => 12,857 [Implied Volatility] => 6.25% [Strike Date] => 2024-05-17 ) [167] => Array ( [Contract Name] => NVDA240517P00885000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 885 [Last Price] => 4.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5,637 [Open Interest] => 2,916 [Implied Volatility] => 6.25% [Strike Date] => 2024-05-17 ) [168] => Array ( [Contract Name] => NVDA240517P00890000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 890 [Last Price] => 5.15 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 13,798 [Open Interest] => 7,944 [Implied Volatility] => 6.25% [Strike Date] => 2024-05-17 ) [169] => Array ( [Contract Name] => NVDA240517P00895000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 895 [Last Price] => 6.40 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 13,418 [Open Interest] => 4,035 [Implied Volatility] => 6.25% [Strike Date] => 2024-05-17 ) [170] => Array ( [Contract Name] => NVDA240517P00900000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 900 [Last Price] => 7.90 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 31,522 [Open Interest] => 10,199 [Implied Volatility] => 3.13% [Strike Date] => 2024-05-17 ) [171] => Array ( [Contract Name] => NVDA240517P00905000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 905 [Last Price] => 9.85 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 16,893 [Open Interest] => 3,403 [Implied Volatility] => 3.13% [Strike Date] => 2024-05-17 ) [172] => Array ( [Contract Name] => NVDA240517P00910000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 910 [Last Price] => 12.05 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 18,861 [Open Interest] => 3,874 [Implied Volatility] => 0.78% [Strike Date] => 2024-05-17 ) [173] => Array ( [Contract Name] => NVDA240517P00915000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 915 [Last Price] => 14.50 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8,471 [Open Interest] => 2,636 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [174] => Array ( [Contract Name] => NVDA240517P00920000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 920 [Last Price] => 17.40 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4,115 [Open Interest] => 1,734 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [175] => Array ( [Contract Name] => NVDA240517P00925000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 925 [Last Price] => 19.85 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1,140 [Open Interest] => 2,440 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [176] => Array ( [Contract Name] => NVDA240517P00930000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 930 [Last Price] => 23.60 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 472 [Open Interest] => 1,257 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [177] => Array ( [Contract Name] => NVDA240517P00935000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 935 [Last Price] => 26.40 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 279 [Open Interest] => 671 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [178] => Array ( [Contract Name] => NVDA240517P00940000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 940 [Last Price] => 30.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 295 [Open Interest] => 485 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [179] => Array ( [Contract Name] => NVDA240517P00945000 [Last Trade Date (EDT)] => 5/14/2024 7:54 PM [Strike] => 945 [Last Price] => 33.50 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 62 [Open Interest] => 544 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [180] => Array ( [Contract Name] => NVDA240517P00950000 [Last Trade Date (EDT)] => 5/14/2024 7:58 PM [Strike] => 950 [Last Price] => 37.72 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 563 [Open Interest] => 1,236 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [181] => Array ( [Contract Name] => NVDA240517P00955000 [Last Trade Date (EDT)] => 5/14/2024 7:57 PM [Strike] => 955 [Last Price] => 41.55 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 35 [Open Interest] => 461 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [182] => Array ( [Contract Name] => NVDA240517P00960000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 960 [Last Price] => 47.70 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 300 [Open Interest] => 642 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [183] => Array ( [Contract Name] => NVDA240517P00965000 [Last Trade Date (EDT)] => 5/14/2024 7:43 PM [Strike] => 965 [Last Price] => 52.60 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 21 [Open Interest] => 408 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [184] => Array ( [Contract Name] => NVDA240517P00970000 [Last Trade Date (EDT)] => 5/14/2024 7:55 PM [Strike] => 970 [Last Price] => 55.15 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 192 [Open Interest] => 852 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [185] => Array ( [Contract Name] => NVDA240517P00975000 [Last Trade Date (EDT)] => 5/14/2024 7:39 PM [Strike] => 975 [Last Price] => 62.50 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 47 [Open Interest] => 1,033 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [186] => Array ( [Contract Name] => NVDA240517P00980000 [Last Trade Date (EDT)] => 5/14/2024 7:55 PM [Strike] => 980 [Last Price] => 64.75 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 263 [Open Interest] => 923 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [187] => Array ( [Contract Name] => NVDA240517P00985000 [Last Trade Date (EDT)] => 5/14/2024 7:38 PM [Strike] => 985 [Last Price] => 72.05 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 58 [Open Interest] => 211 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [188] => Array ( [Contract Name] => NVDA240517P00990000 [Last Trade Date (EDT)] => 5/14/2024 7:35 PM [Strike] => 990 [Last Price] => 76.05 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 268 [Open Interest] => 681 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [189] => Array ( [Contract Name] => NVDA240517P00995000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 995 [Last Price] => 80.35 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 32 [Open Interest] => 374 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [190] => Array ( [Contract Name] => NVDA240517P01000000 [Last Trade Date (EDT)] => 5/14/2024 7:54 PM [Strike] => 1000 [Last Price] => 85.00 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 46 [Open Interest] => 1,423 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [191] => Array ( [Contract Name] => NVDA240517P01005000 [Last Trade Date (EDT)] => 5/14/2024 4:23 PM [Strike] => 1005 [Last Price] => 98.70 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8 [Open Interest] => 19 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [192] => Array ( [Contract Name] => NVDA240517P01010000 [Last Trade Date (EDT)] => 5/14/2024 7:15 PM [Strike] => 1010 [Last Price] => 94.10 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 21 [Open Interest] => 69 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [193] => Array ( [Contract Name] => NVDA240517P01020000 [Last Trade Date (EDT)] => 5/14/2024 7:15 PM [Strike] => 1020 [Last Price] => 104.10 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 16 [Open Interest] => 3 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [194] => Array ( [Contract Name] => NVDA240517P01030000 [Last Trade Date (EDT)] => 5/14/2024 1:48 PM [Strike] => 1030 [Last Price] => 131.90 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [195] => Array ( [Contract Name] => NVDA240517P01040000 [Last Trade Date (EDT)] => 5/14/2024 7:00 PM [Strike] => 1040 [Last Price] => 124.40 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [196] => Array ( [Contract Name] => NVDA240517P01050000 [Last Trade Date (EDT)] => 5/14/2024 6:36 PM [Strike] => 1050 [Last Price] => 134.45 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 5 [Open Interest] => 1 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [197] => Array ( [Contract Name] => NVDA240517P01060000 [Last Trade Date (EDT)] => 5/14/2024 6:01 PM [Strike] => 1060 [Last Price] => 150.95 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 8 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [198] => Array ( [Contract Name] => NVDA240517P01070000 [Last Trade Date (EDT)] => 5/14/2024 7:14 PM [Strike] => 1070 [Last Price] => 154.85 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [199] => Array ( [Contract Name] => NVDA240517P01080000 [Last Trade Date (EDT)] => 5/14/2024 7:19 PM [Strike] => 1080 [Last Price] => 164.60 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 64 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [200] => Array ( [Contract Name] => NVDA240517P01090000 [Last Trade Date (EDT)] => 5/14/2024 6:47 PM [Strike] => 1090 [Last Price] => 174.70 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [201] => Array ( [Contract Name] => NVDA240517P01100000 [Last Trade Date (EDT)] => 5/14/2024 7:19 PM [Strike] => 1100 [Last Price] => 184.40 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 1 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [202] => Array ( [Contract Name] => NVDA240517P01110000 [Last Trade Date (EDT)] => 5/14/2024 7:59 PM [Strike] => 1110 [Last Price] => 201.95 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 3 [Open Interest] => 1 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [203] => Array ( [Contract Name] => NVDA240517P01120000 [Last Trade Date (EDT)] => 5/14/2024 7:19 PM [Strike] => 1120 [Last Price] => 204.65 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [204] => Array ( [Contract Name] => NVDA240517P01130000 [Last Trade Date (EDT)] => 5/14/2024 7:19 PM [Strike] => 1130 [Last Price] => 214.65 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [205] => Array ( [Contract Name] => NVDA240517P01140000 [Last Trade Date (EDT)] => 5/14/2024 3:18 PM [Strike] => 1140 [Last Price] => 232.87 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [206] => Array ( [Contract Name] => NVDA240517P01150000 [Last Trade Date (EDT)] => 5/14/2024 7:18 PM [Strike] => 1150 [Last Price] => 234.75 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [207] => Array ( [Contract Name] => NVDA240517P01160000 [Last Trade Date (EDT)] => 5/14/2024 7:09 PM [Strike] => 1160 [Last Price] => 245.45 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [208] => Array ( [Contract Name] => NVDA240517P01170000 [Last Trade Date (EDT)] => 5/14/2024 7:18 PM [Strike] => 1170 [Last Price] => 254.80 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [209] => Array ( [Contract Name] => NVDA240517P01180000 [Last Trade Date (EDT)] => 5/13/2024 2:18 PM [Strike] => 1180 [Last Price] => 282.80 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [210] => Array ( [Contract Name] => NVDA240517P01190000 [Last Trade Date (EDT)] => 5/14/2024 7:18 PM [Strike] => 1190 [Last Price] => 274.65 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [211] => Array ( [Contract Name] => NVDA240517P01200000 [Last Trade Date (EDT)] => 5/10/2024 2:08 PM [Strike] => 1200 [Last Price] => 296.34 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 21 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [212] => Array ( [Contract Name] => NVDA240517P01210000 [Last Trade Date (EDT)] => 5/10/2024 7:16 PM [Strike] => 1210 [Last Price] => 312.90 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 111 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [213] => Array ( [Contract Name] => NVDA240517P01220000 [Last Trade Date (EDT)] => 4/9/2024 2:54 PM [Strike] => 1220 [Last Price] => 388.91 [Bid] => 323.10 [Ask] => 334.75 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 306.65% [Strike Date] => 2024-05-17 ) [214] => Array ( [Contract Name] => NVDA240517P01230000 [Last Trade Date (EDT)] => 5/13/2024 2:25 PM [Strike] => 1230 [Last Price] => 330.75 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [215] => Array ( [Contract Name] => NVDA240517P01240000 [Last Trade Date (EDT)] => 5/9/2024 2:47 PM [Strike] => 1240 [Last Price] => 352.06 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [216] => Array ( [Contract Name] => NVDA240517P01250000 [Last Trade Date (EDT)] => 4/12/2024 5:07 PM [Strike] => 1250 [Last Price] => 361.67 [Bid] => 348.15 [Ask] => 356.20 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 0 [Implied Volatility] => 289.07% [Strike Date] => 2024-05-17 ) [217] => Array ( [Contract Name] => NVDA240517P01260000 [Last Trade Date (EDT)] => 5/14/2024 3:09 PM [Strike] => 1260 [Last Price] => 355.29 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [218] => Array ( [Contract Name] => NVDA240517P01270000 [Last Trade Date (EDT)] => 5/10/2024 5:15 PM [Strike] => 1270 [Last Price] => 371.30 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 90 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [219] => Array ( [Contract Name] => NVDA240517P01280000 [Last Trade Date (EDT)] => 5/14/2024 7:20 PM [Strike] => 1280 [Last Price] => 364.30 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [220] => Array ( [Contract Name] => NVDA240517P01290000 [Last Trade Date (EDT)] => 3/26/2024 6:43 PM [Strike] => 1290 [Last Price] => 343.65 [Bid] => 461.20 [Ask] => 465.70 [Change] => 0.00 [% Change] => 0.00% [Volume] => 27 [Open Interest] => 0 [Implied Volatility] => 582.90% [Strike Date] => 2024-05-17 ) [221] => Array ( [Contract Name] => NVDA240517P01300000 [Last Trade Date (EDT)] => 5/14/2024 7:19 PM [Strike] => 1300 [Last Price] => 384.25 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [222] => Array ( [Contract Name] => NVDA240517P01310000 [Last Trade Date (EDT)] => 5/14/2024 3:07 PM [Strike] => 1310 [Last Price] => 405.71 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [223] => Array ( [Contract Name] => NVDA240517P01320000 [Last Trade Date (EDT)] => 4/1/2024 7:01 PM [Strike] => 1320 [Last Price] => 420.65 [Bid] => 464.90 [Ask] => 469.55 [Change] => 0.00 [% Change] => 0.00% [Volume] => 120 [Open Interest] => 0 [Implied Volatility] => 510.99% [Strike Date] => 2024-05-17 ) [224] => Array ( [Contract Name] => NVDA240517P01330000 [Last Trade Date (EDT)] => 5/14/2024 7:20 PM [Strike] => 1330 [Last Price] => 414.25 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [225] => Array ( [Contract Name] => NVDA240517P01340000 [Last Trade Date (EDT)] => 3/27/2024 6:09 PM [Strike] => 1340 [Last Price] => 438.37 [Bid] => 457.20 [Ask] => 472.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 48 [Open Interest] => 0 [Implied Volatility] => 436.01% [Strike Date] => 2024-05-17 ) [226] => Array ( [Contract Name] => NVDA240517P01350000 [Last Trade Date (EDT)] => 4/5/2024 1:44 PM [Strike] => 1350 [Last Price] => 476.29 [Bid] => 457.50 [Ask] => 464.80 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 381.88% [Strike Date] => 2024-05-17 ) [227] => Array ( [Contract Name] => NVDA240517P01360000 [Last Trade Date (EDT)] => 3/28/2024 2:39 PM [Strike] => 1360 [Last Price] => 451.48 [Bid] => 477.20 [Ask] => 492.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 0 [Implied Volatility] => 445.80% [Strike Date] => 2024-05-17 ) [228] => Array ( [Contract Name] => NVDA240517P01370000 [Last Trade Date (EDT)] => 4/5/2024 1:47 PM [Strike] => 1370 [Last Price] => 497.80 [Bid] => 477.45 [Ask] => 484.75 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 390.75% [Strike Date] => 2024-05-17 ) [229] => Array ( [Contract Name] => NVDA240517P01380000 [Last Trade Date (EDT)] => 4/5/2024 1:46 PM [Strike] => 1380 [Last Price] => 508.06 [Bid] => 487.45 [Ask] => 494.75 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 0 [Implied Volatility] => 395.23% [Strike Date] => 2024-05-17 ) [230] => Array ( [Contract Name] => NVDA240517P01390000 [Last Trade Date (EDT)] => 4/4/2024 3:30 PM [Strike] => 1390 [Last Price] => 495.32 [Bid] => 497.45 [Ask] => 504.70 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 399.54% [Strike Date] => 2024-05-17 ) [231] => Array ( [Contract Name] => NVDA240517P01400000 [Last Trade Date (EDT)] => 4/30/2024 7:27 PM [Strike] => 1400 [Last Price] => 531.87 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [232] => Array ( [Contract Name] => NVDA240517P01410000 [Last Trade Date (EDT)] => 3/19/2024 4:28 PM [Strike] => 1410 [Last Price] => 530.59 [Bid] => 560.45 [Ask] => 565.10 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 0 [Implied Volatility] => 576.97% [Strike Date] => 2024-05-17 ) [233] => Array ( [Contract Name] => NVDA240517P01420000 [Last Trade Date (EDT)] => 3/21/2024 6:16 PM [Strike] => 1420 [Last Price] => 505.93 [Bid] => 650.20 [Ask] => 665.20 [Change] => 0.00 [% Change] => 0.00% [Volume] => 12 [Open Interest] => 0 [Implied Volatility] => 857.40% [Strike Date] => 2024-05-17 ) [234] => Array ( [Contract Name] => NVDA240517P01430000 [Last Trade Date (EDT)] => 3/27/2024 7:14 PM [Strike] => 1430 [Last Price] => 536.01 [Bid] => 546.40 [Ask] => 561.50 [Change] => 0.00 [% Change] => 0.00% [Volume] => 42 [Open Interest] => 0 [Implied Volatility] => 475.56% [Strike Date] => 2024-05-17 ) [235] => Array ( [Contract Name] => NVDA240517P01440000 [Last Trade Date (EDT)] => 3/27/2024 7:12 PM [Strike] => 1440 [Last Price] => 545.90 [Bid] => 556.40 [Ask] => 571.50 [Change] => 0.00 [% Change] => 0.00% [Volume] => 64 [Open Interest] => 0 [Implied Volatility] => 479.99% [Strike Date] => 2024-05-17 ) [236] => Array ( [Contract Name] => NVDA240517P01450000 [Last Trade Date (EDT)] => 4/1/2024 5:49 PM [Strike] => 1450 [Last Price] => 550.48 [Bid] => 590.00 [Ask] => 597.95 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 0 [Implied Volatility] => 563.90% [Strike Date] => 2024-05-17 ) [237] => Array ( [Contract Name] => NVDA240517P01460000 [Last Trade Date (EDT)] => 3/27/2024 4:44 PM [Strike] => 1460 [Last Price] => 559.46 [Bid] => 577.15 [Ask] => 591.65 [Change] => 0.00 [% Change] => 0.00% [Volume] => 42 [Open Interest] => 0 [Implied Volatility] => 490.63% [Strike Date] => 2024-05-17 ) [238] => Array ( [Contract Name] => NVDA240517P01470000 [Last Trade Date (EDT)] => 3/27/2024 6:58 PM [Strike] => 1470 [Last Price] => 572.92 [Bid] => 587.20 [Ask] => 602.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 14 [Open Interest] => 0 [Implied Volatility] => 495.78% [Strike Date] => 2024-05-17 ) [239] => Array ( [Contract Name] => NVDA240517P01480000 [Last Trade Date (EDT)] => 3/28/2024 1:59 PM [Strike] => 1480 [Last Price] => 573.13 [Bid] => 597.20 [Ask] => 612.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 500.02% [Strike Date] => 2024-05-17 ) [240] => Array ( [Contract Name] => NVDA240517P01490000 [Last Trade Date (EDT)] => 3/27/2024 4:37 PM [Strike] => 1490 [Last Price] => 587.76 [Bid] => 607.20 [Ask] => 622.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 504.23% [Strike Date] => 2024-05-17 ) [241] => Array ( [Contract Name] => NVDA240517P01500000 [Last Trade Date (EDT)] => 3/28/2024 4:28 PM [Strike] => 1500 [Last Price] => 594.00 [Bid] => 617.20 [Ask] => 632.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 0 [Implied Volatility] => 508.39% [Strike Date] => 2024-05-17 ) [242] => Array ( [Contract Name] => NVDA240517P01520000 [Last Trade Date (EDT)] => 3/27/2024 4:34 PM [Strike] => 1520 [Last Price] => 616.53 [Bid] => 637.15 [Ask] => 651.10 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 514.52% [Strike Date] => 2024-05-17 ) [243] => Array ( [Contract Name] => NVDA240517P01540000 [Last Trade Date (EDT)] => 3/22/2024 4:10 PM [Strike] => 1540 [Last Price] => 593.61 [Bid] => 770.65 [Ask] => 785.65 [Change] => 0.00 [% Change] => 0.00% [Volume] => 20 [Open Interest] => 0 [Implied Volatility] => 917.46% [Strike Date] => 2024-05-17 ) [244] => Array ( [Contract Name] => NVDA240517P01560000 [Last Trade Date (EDT)] => 3/28/2024 2:39 PM [Strike] => 1560 [Last Price] => 651.34 [Bid] => 677.10 [Ask] => 691.25 [Change] => 0.00 [% Change] => 0.00% [Volume] => 6 [Open Interest] => 0 [Implied Volatility] => 530.63% [Strike Date] => 2024-05-17 ) [245] => Array ( [Contract Name] => NVDA240517P01580000 [Last Trade Date (EDT)] => 3/28/2024 6:49 PM [Strike] => 1580 [Last Price] => 676.27 [Bid] => 696.45 [Ask] => 712.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 30 [Open Interest] => 0 [Implied Volatility] => 538.57% [Strike Date] => 2024-05-17 ) [246] => Array ( [Contract Name] => NVDA240517P01600000 [Last Trade Date (EDT)] => 3/28/2024 1:58 PM [Strike] => 1600 [Last Price] => 693.19 [Bid] => 716.45 [Ask] => 732.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 10 [Open Interest] => 0 [Implied Volatility] => 546.16% [Strike Date] => 2024-05-17 ) [247] => Array ( [Contract Name] => NVDA240517P01620000 [Last Trade Date (EDT)] => 3/12/2024 6:10 PM [Strike] => 1620 [Last Price] => 717.25 [Bid] => 711.40 [Ask] => 715.80 [Change] => 0.00 [% Change] => 0.00% [Volume] => - [Open Interest] => 0 [Implied Volatility] => 369.14% [Strike Date] => 2024-05-17 ) [248] => Array ( [Contract Name] => NVDA240517P01640000 [Last Trade Date (EDT)] => 3/28/2024 1:55 PM [Strike] => 1640 [Last Price] => 729.25 [Bid] => 757.15 [Ask] => 772.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 562.48% [Strike Date] => 2024-05-17 ) [249] => Array ( [Contract Name] => NVDA240517P01650000 [Last Trade Date (EDT)] => 3/15/2024 2:05 PM [Strike] => 1650 [Last Price] => 778.00 [Bid] => 765.65 [Ask] => 770.25 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 0 [Implied Volatility] => 535.03% [Strike Date] => 2024-05-17 ) [250] => Array ( [Contract Name] => NVDA240517P01660000 [Last Trade Date (EDT)] => 3/15/2024 1:57 PM [Strike] => 1660 [Last Price] => 782.05 [Bid] => 775.60 [Ask] => 780.20 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 0 [Implied Volatility] => 538.28% [Strike Date] => 2024-05-17 ) [251] => Array ( [Contract Name] => NVDA240517P01670000 [Last Trade Date (EDT)] => 3/12/2024 5:48 PM [Strike] => 1670 [Last Price] => 770.45 [Bid] => 761.50 [Ask] => 765.80 [Change] => 0.00 [% Change] => 0.00% [Volume] => - [Open Interest] => 0 [Implied Volatility] => 384.38% [Strike Date] => 2024-05-17 ) [252] => Array ( [Contract Name] => NVDA240517P01680000 [Last Trade Date (EDT)] => 3/7/2024 6:45 PM [Strike] => 1680 [Last Price] => 761.30 [Bid] => 797.65 [Ask] => 802.15 [Change] => 0.00 [% Change] => 0.00% [Volume] => - [Open Interest] => 0 [Implied Volatility] => 554.89% [Strike Date] => 2024-05-17 ) [253] => Array ( [Contract Name] => NVDA240517P01690000 [Last Trade Date (EDT)] => 3/19/2024 7:52 PM [Strike] => 1690 [Last Price] => 797.43 [Bid] => 840.30 [Ask] => 844.95 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 695.20% [Strike Date] => 2024-05-17 ) [254] => Array ( [Contract Name] => NVDA240517P01700000 [Last Trade Date (EDT)] => 4/29/2024 5:32 PM [Strike] => 1700 [Last Price] => 822.15 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 11 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [255] => Array ( [Contract Name] => NVDA240517P01710000 [Last Trade Date (EDT)] => 3/19/2024 7:55 PM [Strike] => 1710 [Last Price] => 817.38 [Bid] => 860.30 [Ask] => 864.95 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 0 [Implied Volatility] => 702.54% [Strike Date] => 2024-05-17 ) [256] => Array ( [Contract Name] => NVDA240517P01720000 [Last Trade Date (EDT)] => 3/19/2024 7:55 PM [Strike] => 1720 [Last Price] => 827.40 [Bid] => 870.30 [Ask] => 874.90 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 0 [Implied Volatility] => 706.07% [Strike Date] => 2024-05-17 ) [257] => Array ( [Contract Name] => NVDA240517P01730000 [Last Trade Date (EDT)] => 3/13/2024 3:31 PM [Strike] => 1730 [Last Price] => 840.20 [Bid] => 837.85 [Ask] => 842.30 [Change] => 0.00 [% Change] => 0.00% [Volume] => - [Open Interest] => 0 [Implied Volatility] => 520.52% [Strike Date] => 2024-05-17 ) [258] => Array ( [Contract Name] => NVDA240517P01740000 [Last Trade Date (EDT)] => 3/20/2024 7:16 PM [Strike] => 1740 [Last Price] => 847.90 [Bid] => 970.60 [Ask] => 985.10 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 0 [Implied Volatility] => 1,000.21% [Strike Date] => 2024-05-17 ) [259] => Array ( [Contract Name] => NVDA240517P01750000 [Last Trade Date (EDT)] => 3/19/2024 7:53 PM [Strike] => 1750 [Last Price] => 856.27 [Bid] => 900.30 [Ask] => 904.95 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 0 [Implied Volatility] => 716.85% [Strike Date] => 2024-05-17 ) [260] => Array ( [Contract Name] => NVDA240517P01770000 [Last Trade Date (EDT)] => 3/13/2024 3:23 PM [Strike] => 1770 [Last Price] => 874.70 [Bid] => 877.85 [Ask] => 882.40 [Change] => 0.00 [% Change] => 0.00% [Volume] => - [Open Interest] => 0 [Implied Volatility] => 533.26% [Strike Date] => 2024-05-17 ) [261] => Array ( [Contract Name] => NVDA240517P01780000 [Last Trade Date (EDT)] => 3/7/2024 6:13 PM [Strike] => 1780 [Last Price] => 860.05 [Bid] => 897.65 [Ask] => 902.10 [Change] => 0.00 [% Change] => 0.00% [Volume] => - [Open Interest] => 0 [Implied Volatility] => 587.81% [Strike Date] => 2024-05-17 ) [262] => Array ( [Contract Name] => NVDA240517P01790000 [Last Trade Date (EDT)] => 3/8/2024 5:27 PM [Strike] => 1790 [Last Price] => 896.85 [Bid] => 907.60 [Ask] => 912.10 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 590.83% [Strike Date] => 2024-05-17 ) [263] => Array ( [Contract Name] => NVDA240517P01830000 [Last Trade Date (EDT)] => 4/29/2024 6:36 PM [Strike] => 1830 [Last Price] => 956.36 [Bid] => 0.00 [Ask] => 0.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 10 [Open Interest] => 0 [Implied Volatility] => 0.00% [Strike Date] => 2024-05-17 ) [264] => Array ( [Contract Name] => NVDA240517P01840000 [Last Trade Date (EDT)] => 3/14/2024 1:51 PM [Strike] => 1840 [Last Price] => 962.00 [Bid] => 955.55 [Ask] => 960.20 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 596.29% [Strike Date] => 2024-05-17 ) [265] => Array ( [Contract Name] => NVDA240517P01870000 [Last Trade Date (EDT)] => 3/14/2024 1:52 PM [Strike] => 1870 [Last Price] => 993.35 [Bid] => 985.35 [Ask] => 990.15 [Change] => 0.00 [% Change] => 0.00% [Volume] => 4 [Open Interest] => 0 [Implied Volatility] => 604.57% [Strike Date] => 2024-05-17 ) [266] => Array ( [Contract Name] => NVDA240517P01880000 [Last Trade Date (EDT)] => 3/11/2024 1:55 PM [Strike] => 1880 [Last Price] => 1,022.35 [Bid] => 1,010.15 [Ask] => 1,014.90 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 0 [Implied Volatility] => 677.64% [Strike Date] => 2024-05-17 ) [267] => Array ( [Contract Name] => NVDA240517P01930000 [Last Trade Date (EDT)] => 3/27/2024 7:55 PM [Strike] => 1930 [Last Price] => 1,026.31 [Bid] => 1,046.55 [Ask] => 1,061.45 [Change] => 0.00 [% Change] => 0.00% [Volume] => 2 [Open Interest] => 0 [Implied Volatility] => 653.17% [Strike Date] => 2024-05-17 ) [268] => Array ( [Contract Name] => NVDA240517P01940000 [Last Trade Date (EDT)] => 3/27/2024 7:55 PM [Strike] => 1940 [Last Price] => 1,036.33 [Bid] => 1,056.60 [Ask] => 1,072.00 [Change] => 0.00 [% Change] => 0.00% [Volume] => 1 [Open Interest] => 0 [Implied Volatility] => 657.48% [Strike Date] => 2024-05-17 ) ) )

About Live Signals

The live signals presented on this page help determine when to BUY or SELL NA. The signals have upwards of a 1-minute delay; like all market signals, there is a chance for error or mistakes.

The live trading signals are not definite, and getagraph.com hold no responsibility for any action taken upon these signals, as described in the Terms of Use. The signals are based on a wide range of technical analysis indicators

Investing in the stock market involves risk and the value of your investment can fluctuate. The stock market can be affected by a variety of factors, including economic conditions, company performance, and global events. There is no guarantee of profit and you could lose money. Please consider your financial situation, investment goals, and level of risk tolerance before making any investment decisions. Consult with a financial advisor for personalized advice.