Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00290000 | 2024-03-27 3:53PM EDT | 2024-03-28 | 612.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NVDA240419C00290000 | 2024-03-01 3:29PM EDT | 2024-04-19 | 533.76 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
NVDA240517C00290000 | 2024-02-13 1:02PM EDT | 2024-05-17 | 439.73 | 588.95 | 597.35 | 0.00 | - | 1 | 25 | 0.00% |
NVDA240621C00290000 | 2024-03-25 2:00PM EDT | 2024-06-21 | 674.55 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
NVDA240719C00290000 | 2024-03-27 2:53PM EDT | 2024-07-19 | 613.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
NVDA240920C00290000 | 2024-03-05 1:48PM EDT | 2024-09-20 | 572.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 152.15% |
NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
NVDA250117C00290000 | 2024-03-20 2:50PM EDT | 2025-01-17 | 624.78 | 0.00 | 0.00 | 0.00 | - | 10 | 291 | 0.00% |
NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
NVDA250620C00290000 | 2024-03-04 1:55PM EDT | 2025-06-20 | 597.56 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
NVDA251219C00290000 | 2024-03-14 12:27PM EDT | 2025-12-19 | 620.85 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 0.00% |
NVDA260116C00290000 | 2024-01-29 1:32PM EDT | 2026-01-16 | 363.10 | 516.60 | 524.50 | 0.00 | - | 2 | 22 | 0.00% |
NVDA260618C00290000 | 2024-02-22 2:45PM EDT | 2026-06-18 | 526.55 | 684.00 | 704.00 | 0.00 | - | 5 | 10 | 98.63% |
NVDA261218C00290000 | 2024-03-27 9:31AM EDT | 2026-12-18 | 690.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00290000 | 2024-03-20 9:30AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 50.00% |
NVDA240405P00290000 | 2024-03-19 12:01PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
NVDA240412P00290000 | 2024-03-05 1:47PM EDT | 2024-04-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
NVDA240419P00290000 | 2024-03-21 3:45PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 376 | 50.00% |
NVDA240426P00290000 | 2024-03-15 3:22PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
NVDA240517P00290000 | 2024-03-26 1:04PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 269 | 50.00% |
NVDA240621P00290000 | 2024-03-18 9:30AM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1,438 | 50.00% |
NVDA240719P00290000 | 2024-03-22 3:56PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 31 | 86 | 50.00% |
NVDA240816P00290000 | 2024-03-25 2:22PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
NVDA240920P00290000 | 2024-03-14 9:34AM EDT | 2024-09-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 25.00% |
NVDA241018P00290000 | 2024-03-27 2:59PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
NVDA241115P00290000 | 2024-03-18 2:52PM EDT | 2024-11-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
NVDA241220P00290000 | 2024-03-27 10:10AM EDT | 2024-12-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 25.00% |
NVDA250117P00290000 | 2024-03-26 1:50PM EDT | 2025-01-17 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 25.00% |
NVDA250221P00290000 | 2024-03-27 11:42AM EDT | 2025-02-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 10 | 1,065 | 25.00% |
NVDA250620P00290000 | 2024-03-21 9:30AM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
NVDA251219P00290000 | 2024-03-13 10:36AM EDT | 2025-12-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
NVDA260116P00290000 | 2024-03-20 3:48PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 795 | 12.50% |
NVDA260618P00290000 | 2024-03-21 10:15AM EDT | 2026-06-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
NVDA261218P00290000 | 2024-03-27 3:15PM EDT | 2026-12-18 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |