Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00110000 | 2024-01-08 4:24PM EDT | 2024-06-21 | 410.88 | 591.15 | 595.30 | 0.00 | - | 1 | 865 | 0.00% |
NVDA240920C00110000 | 2024-03-05 12:20PM EDT | 2024-09-20 | 738.44 | 775.80 | 781.35 | 0.00 | - | 3 | 44 | 295.93% |
NVDA241220C00110000 | 2024-03-15 11:28AM EDT | 2024-12-20 | 786.90 | 772.95 | 780.90 | 0.00 | - | 1 | 42 | 230.87% |
NVDA250117C00110000 | 2024-04-05 1:55PM EDT | 2025-01-17 | 774.52 | 744.40 | 749.35 | 0.00 | - | 14 | 624 | 107.06% |
NVDA250620C00110000 | 2024-03-04 11:57AM EDT | 2025-06-20 | 750.50 | 783.45 | 792.65 | 0.00 | - | 1 | 101 | 198.74% |
NVDA251219C00110000 | 2024-04-02 10:03AM EDT | 2025-12-19 | 786.10 | 747.20 | 757.35 | 0.00 | - | 1 | 2 | 95.53% |
NVDA260116C00110000 | 2024-03-01 10:30AM EDT | 2026-01-16 | 700.00 | 800.25 | 810.45 | 0.00 | - | 1 | 4 | 194.32% |
NVDA261218C00110000 | 2024-04-16 11:45AM EDT | 2026-12-18 | 778.90 | 749.60 | 764.95 | 0.00 | - | 4 | 13 | 86.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00110000 | 2024-03-15 2:37PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.16 | 0.00 | - | 14 | 1,857 | 161.33% |
NVDA240816P00110000 | 2024-03-01 11:45AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 127.73% |
NVDA240920P00110000 | 2024-02-08 11:40AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.64 | 0.00 | - | 1 | 66 | 119.82% |
NVDA241115P00110000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 91.21% |
NVDA241220P00110000 | 2024-04-03 9:30AM EDT | 2024-12-20 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 355 | 86.72% |
NVDA250117P00110000 | 2024-04-16 1:10PM EDT | 2025-01-17 | 0.09 | 0.03 | 0.29 | 0.00 | - | 16 | 1,384 | 84.18% |
NVDA250620P00110000 | 2024-03-26 2:29PM EDT | 2025-06-20 | 0.31 | 0.00 | 0.48 | 0.00 | - | 1 | 148 | 70.22% |
NVDA251219P00110000 | 2024-03-27 9:38AM EDT | 2025-12-19 | 0.46 | 0.52 | 0.81 | 0.00 | - | 6 | 65 | 66.06% |
NVDA260116P00110000 | 2024-04-09 12:39PM EDT | 2026-01-16 | 0.65 | 0.56 | 0.87 | 0.00 | - | 2 | 213 | 65.19% |
NVDA260618P00110000 | 2024-04-15 12:41PM EDT | 2026-06-18 | 1.02 | 0.76 | 1.08 | 0.00 | - | 1 | 17 | 60.47% |
NVDA261218P00110000 | 2024-04-15 2:02PM EDT | 2026-12-18 | 1.10 | 1.05 | 1.58 | 0.00 | - | 1 | 179 | 57.24% |