Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00220000 | 2024-03-27 2:58PM EDT | 2024-04-19 | 677.40 | 683.55 | 685.10 | 0.00 | - | 27 | 68 | 264.26% |
NVDA240517C00220000 | 2024-03-27 2:58PM EDT | 2024-05-17 | 678.56 | 684.75 | 686.65 | 0.00 | - | 14 | 28 | 194.68% |
NVDA240621C00220000 | 2024-03-26 12:15PM EDT | 2024-06-21 | 727.79 | 685.90 | 688.00 | 0.00 | - | 2 | 799 | 159.05% |
NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 2024-08-16 | 662.46 | 682.65 | 696.05 | 0.00 | - | 3 | 17 | 134.64% |
NVDA240920C00220000 | 2024-03-26 12:15PM EDT | 2024-09-20 | 730.79 | 687.40 | 693.10 | 0.00 | - | 2 | 81 | 123.75% |
NVDA241018C00220000 | 2024-03-19 10:00AM EDT | 2024-10-18 | 643.78 | 688.60 | 694.50 | 0.00 | - | 3 | 3 | 118.92% |
NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 667.60 | 674.80 | 0.00 | - | - | 1 | 0.00% |
NVDA241220C00220000 | 2024-03-04 11:36AM EDT | 2024-12-20 | 641.62 | 690.55 | 696.55 | 0.00 | - | 1 | 56 | 108.83% |
NVDA250117C00220000 | 2024-03-27 2:47PM EDT | 2025-01-17 | 692.00 | 692.80 | 697.20 | 0.00 | - | 1 | 813 | 106.63% |
NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 2025-06-20 | 688.00 | 697.50 | 704.55 | 0.00 | - | 1 | 87 | 95.67% |
NVDA251219C00220000 | 2024-03-15 10:36AM EDT | 2025-12-19 | 696.94 | 704.00 | 710.90 | 0.00 | - | 1 | 194 | 87.93% |
NVDA260116C00220000 | 2024-03-21 2:25PM EDT | 2026-01-16 | 720.50 | 704.70 | 712.15 | 0.00 | - | 8 | 32 | 87.05% |
NVDA260618C00220000 | 2024-03-20 10:12AM EDT | 2026-06-18 | 696.00 | 708.85 | 716.80 | 0.00 | - | 1 | 21 | 82.39% |
NVDA261218C00220000 | 2024-03-28 1:57PM EDT | 2026-12-18 | 721.09 | 715.40 | 723.40 | +122.07 | +20.38% | 1 | 24 | 79.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00220000 | 2024-03-26 3:39PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 255 | 164.84% |
NVDA240517P00220000 | 2024-02-27 3:20PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 159 | 114.84% |
NVDA240621P00220000 | 2024-03-28 1:19PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.15 | 0.00 | - | 2 | 1,361 | 97.07% |
NVDA240719P00220000 | 2024-03-08 10:30AM EDT | 2024-07-19 | 0.20 | 0.01 | 0.17 | 0.00 | - | 1 | 2 | 85.25% |
NVDA240816P00220000 | 2024-03-06 11:43AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.11 | 0.00 | - | 1 | 198 | 73.24% |
NVDA240920P00220000 | 2024-03-19 2:52PM EDT | 2024-09-20 | 0.22 | 0.10 | 0.32 | 0.00 | - | 20 | 118 | 74.07% |
NVDA241018P00220000 | 2024-03-01 1:33PM EDT | 2024-10-18 | 0.20 | 0.03 | 0.39 | 0.00 | - | 8 | 8 | 68.85% |
NVDA241115P00220000 | 2024-03-20 3:54PM EDT | 2024-11-15 | 0.28 | 0.17 | 0.44 | 0.00 | - | 10 | 155 | 67.09% |
NVDA241220P00220000 | 2024-03-25 2:47PM EDT | 2024-12-20 | 0.45 | 0.27 | 0.71 | 0.00 | - | 185 | 957 | 65.94% |
NVDA250117P00220000 | 2024-03-28 1:50PM EDT | 2025-01-17 | 0.59 | 0.54 | 0.67 | -0.02 | -3.28% | 2,015 | 3,728 | 64.31% |
NVDA250221P00220000 | 2024-03-13 3:40PM EDT | 2025-02-21 | 0.85 | 0.38 | 1.14 | 0.00 | - | 1 | 119 | 62.52% |
NVDA250620P00220000 | 2024-03-15 1:00PM EDT | 2025-06-20 | 2.20 | 1.21 | 2.04 | 0.00 | - | 3 | 1,860 | 59.40% |
NVDA251219P00220000 | 2024-03-20 3:40PM EDT | 2025-12-19 | 3.07 | 2.81 | 3.70 | 0.00 | - | 1 | 225 | 55.86% |
NVDA260116P00220000 | 2024-03-27 12:31PM EDT | 2026-01-16 | 3.45 | 3.15 | 4.15 | 0.00 | - | 5 | 163 | 55.74% |
NVDA260618P00220000 | 2024-03-18 11:20AM EDT | 2026-06-18 | 5.30 | 4.80 | 5.10 | 0.00 | - | 1 | 34 | 53.05% |
NVDA261218P00220000 | 2024-03-25 11:25AM EDT | 2026-12-18 | 6.50 | 6.75 | 7.45 | 0.00 | - | 1 | 51 | 51.43% |