Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00365000 | 2024-03-26 2:34PM EDT | 2024-04-19 | 585.87 | 538.05 | 540.35 | 0.00 | - | 7 | 45 | 155.62% |
NVDA240517C00365000 | 2024-03-07 11:33AM EDT | 2024-05-17 | 553.43 | 539.70 | 542.25 | 0.00 | - | 1 | 30 | 124.56% |
NVDA240621C00365000 | 2024-03-22 10:02AM EDT | 2024-06-21 | 565.00 | 538.45 | 548.10 | 0.00 | - | 3 | 1,681 | 107.41% |
NVDA240719C00365000 | 2024-02-28 10:31AM EDT | 2024-07-19 | 421.33 | 538.40 | 553.50 | 0.00 | - | 1 | 7 | 101.93% |
NVDA250117C00365000 | 2024-03-25 2:25PM EDT | 2025-01-17 | 614.68 | 555.00 | 561.75 | 0.00 | - | 1 | 201 | 80.26% |
NVDA250620C00365000 | 2024-02-22 10:50AM EDT | 2025-06-20 | 449.00 | 603.70 | 613.95 | 0.00 | - | 1 | 67 | 101.54% |
NVDA251219C00365000 | 2024-03-05 1:29PM EDT | 2025-12-19 | 533.42 | 578.55 | 587.15 | 0.00 | - | 3 | 511 | 71.10% |
NVDA260116C00365000 | 2024-03-11 10:19AM EDT | 2026-01-16 | 550.50 | 579.80 | 589.90 | 0.00 | - | 2 | 12 | 70.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00365000 | 2024-03-21 2:23PM EDT | 2024-04-19 | 0.04 | 0.01 | 0.26 | 0.00 | - | 3 | 317 | 131.45% |
NVDA240517P00365000 | 2024-03-25 9:34AM EDT | 2024-05-17 | 0.12 | 0.01 | 0.24 | 0.00 | - | 15 | 203 | 86.52% |
NVDA240621P00365000 | 2024-03-19 3:16PM EDT | 2024-06-21 | 0.53 | 0.35 | 0.53 | 0.00 | - | 71 | 809 | 75.73% |
NVDA240719P00365000 | 2024-03-26 2:47PM EDT | 2024-07-19 | 0.47 | 0.36 | 0.61 | 0.00 | - | 1 | 192 | 66.41% |
NVDA250117P00365000 | 2024-03-28 11:49AM EDT | 2025-01-17 | 3.80 | 3.50 | 3.85 | -0.20 | -5.00% | 1 | 546 | 55.10% |
NVDA250620P00365000 | 2024-03-14 10:04AM EDT | 2025-06-20 | 10.30 | 7.50 | 8.10 | 0.00 | - | 1 | 169 | 51.75% |
NVDA251219P00365000 | 2024-03-15 3:28PM EDT | 2025-12-19 | 16.15 | 12.55 | 14.05 | 0.00 | - | 14 | 1,142 | 50.09% |
NVDA260116P00365000 | 2024-03-21 11:28AM EDT | 2026-01-16 | 13.48 | 13.75 | 14.35 | 0.00 | - | 5 | 189 | 49.28% |