Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517C00375000 | 2024-03-08 10:51AM EDT | 2024-05-17 | 584.87 | 503.45 | 510.95 | 0.00 | - | 1 | 22 | 206.23% |
NVDA240621C00375000 | 2024-04-17 2:20PM EDT | 2024-06-21 | 480.99 | 502.15 | 510.05 | 0.00 | - | 1 | 352 | 120.32% |
NVDA240719C00375000 | 2024-02-21 1:41PM EDT | 2024-07-19 | 308.70 | 572.10 | 579.65 | 0.00 | - | 1 | 12 | 230.19% |
NVDA250117C00375000 | 2024-04-26 11:59AM EDT | 2025-01-17 | 511.03 | 514.60 | 529.60 | +57.38 | +12.65% | 5 | 867 | 80.55% |
NVDA250620C00375000 | 2024-04-26 11:52AM EDT | 2025-06-20 | 525.17 | 526.70 | 540.75 | +51.45 | +10.86% | 2 | 272 | 73.92% |
NVDA251219C00375000 | 2024-04-19 2:30PM EDT | 2025-12-19 | 459.47 | 544.70 | 554.60 | 0.00 | - | 1 | 354 | 71.49% |
NVDA260116C00375000 | 2024-03-07 3:35PM EDT | 2026-01-16 | 596.39 | 546.80 | 560.65 | 0.00 | - | 1 | 38 | 72.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517P00375000 | 2024-04-26 12:09PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 30 | 662 | 114.84% |
NVDA240621P00375000 | 2024-04-25 1:54PM EDT | 2024-06-21 | 0.40 | 0.32 | 0.50 | 0.00 | - | 3 | 2,539 | 87.40% |
NVDA240719P00375000 | 2024-04-24 12:02PM EDT | 2024-07-19 | 0.73 | 0.48 | 0.68 | 0.00 | - | 20 | 250 | 74.39% |
NVDA250117P00375000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 3.95 | 3.65 | 4.15 | -0.70 | -15.05% | 5 | 3,048 | 55.62% |
NVDA250620P00375000 | 2024-04-19 1:45PM EDT | 2025-06-20 | 10.35 | 7.85 | 9.05 | 0.00 | - | 3 | 1,228 | 51.76% |
NVDA251219P00375000 | 2024-04-25 10:26AM EDT | 2025-12-19 | 15.88 | 14.10 | 14.85 | 0.00 | - | 11 | 477 | 49.55% |
NVDA260116P00375000 | 2024-04-22 11:15AM EDT | 2026-01-16 | 19.70 | 14.95 | 15.70 | 0.00 | - | 1 | 171 | 49.15% |