Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00230000 | 2024-03-19 1:29PM EDT | 2024-04-19 | 662.58 | 672.50 | 674.80 | 0.00 | - | 25 | 14 | 187.89% |
NVDA240517C00230000 | 2024-03-15 12:20PM EDT | 2024-05-17 | 658.34 | 673.55 | 676.05 | 0.00 | - | 1 | 9 | 166.31% |
NVDA240621C00230000 | 2024-03-28 11:12AM EDT | 2024-06-21 | 680.25 | 674.65 | 677.70 | +14.53 | +2.18% | 4 | 926 | 142.48% |
NVDA240719C00230000 | 2024-02-22 10:50AM EDT | 2024-07-19 | 551.01 | 709.30 | 722.55 | 0.00 | - | 1 | 1 | 240.74% |
NVDA240816C00230000 | 2024-02-21 10:35AM EDT | 2024-08-16 | 463.19 | 713.50 | 723.55 | 0.00 | - | 1 | 1 | 220.33% |
NVDA240920C00230000 | 2024-03-28 2:14PM EDT | 2024-09-20 | 681.85 | 676.10 | 683.00 | +8.85 | +1.32% | 10 | 140 | 114.67% |
NVDA241115C00230000 | 2024-03-25 3:14PM EDT | 2024-11-15 | 683.05 | 677.90 | 685.85 | -53.20 | -7.23% | 10 | 2 | 106.80% |
NVDA241220C00230000 | 2024-03-19 10:53AM EDT | 2024-12-20 | 648.25 | 678.80 | 687.60 | 0.00 | - | 1 | 39 | 102.81% |
NVDA250117C00230000 | 2024-03-25 10:08AM EDT | 2025-01-17 | 689.00 | 683.95 | 688.85 | -51.00 | -6.89% | 1 | 968 | 104.54% |
NVDA250620C00230000 | 2024-03-22 12:27PM EDT | 2025-06-20 | 731.00 | 686.45 | 695.15 | 0.00 | - | 1 | 262 | 91.30% |
NVDA251219C00230000 | 2024-03-14 11:36AM EDT | 2025-12-19 | 675.50 | 695.15 | 703.00 | 0.00 | - | 1 | 212 | 86.04% |
NVDA260116C00230000 | 2024-02-26 4:43PM EDT | 2026-01-16 | 587.67 | 693.35 | 704.55 | 0.00 | - | 1 | 24 | 84.07% |
NVDA260618C00230000 | 2024-02-22 2:58PM EDT | 2026-06-18 | 574.92 | 734.00 | 754.00 | 0.00 | - | 8 | 24 | 110.71% |
NVDA261218C00230000 | 2024-03-13 10:11AM EDT | 2026-12-18 | 697.05 | 702.15 | 718.75 | 0.00 | - | 2 | 20 | 77.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00230000 | 2024-03-19 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 94 | 193.16% |
NVDA240517P00230000 | 2024-03-05 1:14PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.14 | 0.00 | - | 1 | 282 | 122.85% |
NVDA240621P00230000 | 2024-03-25 3:40PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.20 | 0.00 | - | 3 | 2,018 | 97.46% |
NVDA240719P00230000 | 2024-03-21 3:44PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.21 | 0.00 | - | 25 | 28 | 84.86% |
NVDA240816P00230000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 468 | 77.34% |
NVDA240920P00230000 | 2024-03-25 12:33PM EDT | 2024-09-20 | 0.15 | 0.02 | 0.20 | 0.00 | - | 5 | 300 | 67.77% |
NVDA241018P00230000 | 2024-03-01 1:35PM EDT | 2024-10-18 | 0.27 | 0.04 | 0.49 | 0.00 | - | 7 | 7 | 68.56% |
NVDA241115P00230000 | 2024-03-19 11:04AM EDT | 2024-11-15 | 0.45 | 0.19 | 0.51 | 0.00 | - | 45 | 112 | 66.21% |
NVDA241220P00230000 | 2024-03-27 3:56PM EDT | 2024-12-20 | 0.58 | 0.29 | 0.80 | 0.00 | - | 16 | 420 | 64.87% |
NVDA250117P00230000 | 2024-03-22 10:02AM EDT | 2025-01-17 | 0.71 | 0.50 | 0.74 | 0.00 | - | 1 | 2,714 | 62.67% |
NVDA250221P00230000 | 2024-03-25 12:45PM EDT | 2025-02-21 | 0.92 | 0.34 | 1.38 | 0.00 | - | 1 | 292 | 61.71% |
NVDA250620P00230000 | 2024-03-18 2:32PM EDT | 2025-06-20 | 2.12 | 1.59 | 2.05 | 0.00 | - | 4 | 389 | 58.64% |
NVDA251219P00230000 | 2024-03-25 10:33AM EDT | 2025-12-19 | 3.55 | 3.40 | 3.90 | 0.00 | - | 1 | 282 | 55.31% |
NVDA260116P00230000 | 2024-03-27 10:30AM EDT | 2026-01-16 | 4.05 | 3.70 | 4.20 | 0.00 | - | 9 | 165 | 54.87% |
NVDA260618P00230000 | 2024-03-27 11:50AM EDT | 2026-06-18 | 5.70 | 5.25 | 5.70 | 0.00 | - | 3 | 39 | 52.49% |
NVDA261218P00230000 | 2024-03-25 10:26AM EDT | 2026-12-18 | 7.40 | 7.40 | 8.25 | 0.00 | - | 1 | 71 | 50.94% |