Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00200000 | 2024-03-28 12:55PM EDT | 2024-04-19 | 707.30 | 702.40 | 704.70 | +6.17 | +0.88% | 2 | 37 | 272.56% |
NVDA240517C00200000 | 2024-03-28 12:55PM EDT | 2024-05-17 | 708.52 | 703.30 | 705.80 | +14.80 | +2.13% | 2 | 18 | 177.39% |
NVDA240621C00200000 | 2024-03-20 3:36PM EDT | 2024-06-21 | 704.50 | 704.20 | 707.25 | 0.00 | - | 9 | 2,033 | 152.03% |
NVDA240719C00200000 | 2024-03-18 3:54PM EDT | 2024-07-19 | 690.00 | 704.05 | 709.10 | 0.00 | - | 3 | 3 | 139.00% |
NVDA240816C00200000 | 2024-03-26 11:24AM EDT | 2024-08-16 | 752.68 | 704.75 | 710.35 | 0.00 | - | 1 | 10 | 130.54% |
NVDA240920C00200000 | 2024-03-27 10:01AM EDT | 2024-09-20 | 703.47 | 705.95 | 711.45 | 0.00 | - | 2 | 59 | 122.38% |
NVDA241018C00200000 | 2024-03-15 2:03PM EDT | 2024-10-18 | 698.16 | 706.60 | 712.85 | 0.00 | - | - | 1 | 117.72% |
NVDA241115C00200000 | 2024-02-09 10:45AM EDT | 2024-11-15 | 513.38 | 678.60 | 690.25 | 0.00 | - | 1 | 1 | 0.00% |
NVDA241220C00200000 | 2024-03-27 10:25AM EDT | 2024-12-20 | 707.44 | 708.25 | 715.40 | 0.00 | - | 1 | 70 | 109.28% |
NVDA250117C00200000 | 2024-03-20 10:08AM EDT | 2025-01-17 | 699.00 | 712.50 | 717.45 | 0.00 | - | 2 | 2,822 | 111.75% |
NVDA250221C00200000 | 2024-03-13 11:20AM EDT | 2025-02-21 | 703.95 | 710.05 | 718.35 | 0.00 | - | 1 | 1 | 103.95% |
NVDA250620C00200000 | 2024-03-25 3:20PM EDT | 2025-06-20 | 772.05 | 713.95 | 722.55 | 0.00 | - | 10 | 577 | 96.31% |
NVDA251219C00200000 | 2024-03-20 10:45AM EDT | 2025-12-19 | 710.65 | 721.50 | 729.45 | 0.00 | - | 1 | 486 | 90.52% |
NVDA260116C00200000 | 2024-03-26 1:51PM EDT | 2026-01-16 | 770.00 | 719.75 | 730.05 | 0.00 | - | 1 | 91 | 87.90% |
NVDA260618C00200000 | 2024-03-21 10:18AM EDT | 2026-06-18 | 737.79 | 726.45 | 734.40 | 0.00 | - | 1 | 16 | 84.82% |
NVDA261218C00200000 | 2024-03-27 9:33AM EDT | 2026-12-18 | 750.00 | 726.05 | 743.05 | 0.00 | - | 1 | 46 | 80.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00200000 | 2024-03-28 3:08PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 2,289 | 198.44% |
NVDA240517P00200000 | 2024-03-27 9:34AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 1,436 | 121.88% |
NVDA240621P00200000 | 2024-03-27 3:29PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.07 | 0.00 | - | 11 | 4,520 | 98.44% |
NVDA240719P00200000 | 2024-03-28 12:55PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 29 | 86.91% |
NVDA240816P00200000 | 2024-03-28 9:30AM EDT | 2024-08-16 | 0.04 | 0.04 | 0.12 | -0.04 | -50.00% | 1 | 603 | 80.86% |
NVDA240920P00200000 | 2024-03-22 9:47AM EDT | 2024-09-20 | 0.11 | 0.08 | 0.12 | 0.00 | - | 1 | 929 | 73.83% |
NVDA241018P00200000 | 2024-03-28 9:38AM EDT | 2024-10-18 | 0.17 | 0.05 | 0.18 | 0.00 | - | 3 | 172 | 69.53% |
NVDA241115P00200000 | 2024-03-21 1:06PM EDT | 2024-11-15 | 0.21 | 0.15 | 0.36 | 0.00 | - | 1 | 201 | 70.41% |
NVDA241220P00200000 | 2024-03-28 9:38AM EDT | 2024-12-20 | 0.47 | 0.20 | 0.47 | +0.21 | +80.77% | 1 | 611 | 67.53% |
NVDA250117P00200000 | 2024-03-28 1:51PM EDT | 2025-01-17 | 0.47 | 0.47 | 0.52 | 0.00 | - | 1 | 9,620 | 67.09% |
NVDA250221P00200000 | 2024-03-15 3:02PM EDT | 2025-02-21 | 0.75 | 0.35 | 1.00 | 0.00 | - | 6 | 123 | 65.82% |
NVDA250620P00200000 | 2024-03-28 10:19AM EDT | 2025-06-20 | 1.25 | 1.00 | 1.68 | -0.12 | -8.76% | 5 | 893 | 61.69% |
NVDA251219P00200000 | 2024-03-22 9:34AM EDT | 2025-12-19 | 2.30 | 2.29 | 2.76 | 0.00 | - | 1 | 2,972 | 57.18% |
NVDA260116P00200000 | 2024-03-22 1:34PM EDT | 2026-01-16 | 2.50 | 2.45 | 3.00 | 0.00 | - | 2 | 487 | 56.64% |
NVDA260618P00200000 | 2024-03-28 2:16PM EDT | 2026-06-18 | 3.80 | 3.50 | 4.15 | +0.27 | +7.65% | 1 | 89 | 54.02% |
NVDA261218P00200000 | 2024-03-28 3:57PM EDT | 2026-12-18 | 5.55 | 5.20 | 5.70 | -0.15 | -2.63% | 11 | 184 | 52.07% |