Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00090000 | 2024-03-12 10:06AM EDT | 2024-04-19 | 788.69 | 818.75 | 820.65 | 0.00 | - | 1 | 2 | 433.40% |
NVDA240621C00090000 | 2024-01-24 1:56PM EDT | 2024-06-21 | 540.00 | 697.35 | 702.75 | 0.00 | - | 1 | 756 | 0.00% |
NVDA240920C00090000 | 2024-01-22 10:39AM EDT | 2024-09-20 | 512.78 | 585.15 | 598.20 | 0.00 | - | 1 | 1 | 0.00% |
NVDA241220C00090000 | 2024-01-09 1:08PM EDT | 2024-12-20 | 450.04 | 603.35 | 618.50 | 0.00 | - | - | 1 | 0.00% |
NVDA250117C00090000 | 2024-02-14 10:31AM EDT | 2025-01-17 | 649.90 | 791.25 | 795.30 | 0.00 | - | 20 | 189 | 0.00% |
NVDA250620C00090000 | 2024-03-06 10:46AM EDT | 2025-06-20 | 803.00 | 823.45 | 830.65 | 0.00 | - | 1 | 81 | 133.99% |
NVDA251219C00090000 | 2024-01-05 11:06AM EDT | 2025-12-19 | 406.41 | 578.50 | 581.30 | 0.00 | - | 1 | 1 | 0.00% |
NVDA260116C00090000 | 2024-02-08 12:43PM EDT | 2026-01-16 | 621.96 | 786.00 | 806.00 | 0.00 | - | 1 | 17 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00090000 | 2024-02-05 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 268.75% |
NVDA240517P00090000 | 2023-11-22 3:17PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 196.88% |
NVDA240621P00090000 | 2024-01-24 4:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 933 | 148.44% |
NVDA240920P00090000 | 2024-02-09 4:20PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.45 | 0.00 | - | 15 | 172 | 122.17% |
NVDA241220P00090000 | 2024-02-21 3:54PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 100.29% |
NVDA250117P00090000 | 2024-03-25 1:13PM EDT | 2025-01-17 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 1,078 | 83.59% |
NVDA250620P00090000 | 2024-03-25 10:00AM EDT | 2025-06-20 | 0.10 | 0.09 | 0.29 | 0.00 | - | 2 | 109 | 75.29% |
NVDA251219P00090000 | 2024-01-23 4:30PM EDT | 2025-12-19 | 0.47 | 0.15 | 0.46 | 0.00 | - | 5 | 15 | 66.75% |
NVDA260116P00090000 | 2024-03-27 12:24PM EDT | 2026-01-16 | 0.31 | 0.11 | 0.82 | 0.00 | - | 1 | 206 | 68.43% |
NVDA260618P00090000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 0.55 | 0.54 | 0.83 | 0.00 | - | 3 | 131 | 64.60% |
NVDA261218P00090000 | 2024-03-14 3:14PM EDT | 2026-12-18 | 1.17 | 0.73 | 1.52 | 0.00 | - | 2 | 4 | 62.26% |