Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00140000 | 2024-05-06 10:42AM EDT | 2024-06-21 | 777.50 | 756.45 | 764.10 | 0.00 | - | 1 | 2,002 | 250.15% |
NVDA240920C00140000 | 2024-01-24 2:43PM EDT | 2024-09-20 | 489.64 | 649.60 | 658.65 | 0.00 | - | 1 | 5 | 0.00% |
NVDA241220C00140000 | 2024-02-27 4:01PM EDT | 2024-12-20 | 655.86 | 764.90 | 773.75 | 0.00 | - | 1 | 6 | 155.65% |
NVDA250117C00140000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 626.66 | 762.85 | 771.25 | 0.00 | - | 1 | 487 | 138.96% |
NVDA250620C00140000 | 2024-05-07 2:39PM EDT | 2025-06-20 | 767.00 | 765.75 | 775.55 | 0.00 | - | 2 | 109 | 119.03% |
NVDA251219C00140000 | 2024-03-08 12:54PM EDT | 2025-12-19 | 758.00 | 750.15 | 759.15 | 0.00 | - | 10 | 36 | 56.74% |
NVDA260116C00140000 | 2024-02-20 2:53PM EDT | 2026-01-16 | 558.60 | 784.60 | 792.65 | 0.00 | - | 24 | 26 | 125.99% |
NVDA261218C00140000 | 2024-03-05 4:52PM EDT | 2026-12-18 | 731.15 | 732.00 | 748.05 | 0.00 | - | 2 | 2 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00140000 | 2024-05-08 11:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 3,703 | 146.88% |
NVDA240816P00140000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 15 | 115.23% |
NVDA240920P00140000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 819 | 103.71% |
NVDA241115P00140000 | 2024-04-05 9:30AM EDT | 2024-11-15 | 0.14 | 0.01 | 0.20 | 0.00 | - | 1 | 5 | 87.89% |
NVDA241220P00140000 | 2024-04-22 1:38PM EDT | 2024-12-20 | 0.14 | 0.00 | 0.16 | 0.00 | - | 1 | 294 | 78.91% |
NVDA250117P00140000 | 2024-04-05 10:12AM EDT | 2025-01-17 | 0.07 | 0.10 | 0.51 | 0.00 | - | 1 | 1,973 | 84.57% |
NVDA250620P00140000 | 2024-05-09 3:44PM EDT | 2025-06-20 | 0.34 | 0.15 | 0.50 | 0.00 | - | 4 | 221 | 67.14% |
NVDA251219P00140000 | 2024-04-30 3:49PM EDT | 2025-12-19 | 0.91 | 0.43 | 1.30 | 0.00 | - | 4 | 298 | 62.60% |
NVDA260116P00140000 | 2024-04-12 2:10PM EDT | 2026-01-16 | 1.08 | 0.51 | 1.31 | 0.00 | - | 6 | 246 | 61.57% |
NVDA260618P00140000 | 2024-04-08 2:49PM EDT | 2026-06-18 | 1.47 | 1.23 | 1.66 | 0.00 | - | 4 | 10 | 58.68% |
NVDA261218P00140000 | 2024-05-06 12:33PM EDT | 2026-12-18 | 2.00 | 1.60 | 2.55 | 0.00 | - | 1 | 27 | 55.63% |