Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00020000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 878.32 | 884.50 | 886.05 | -4.73 | -0.54% | 7 | 360 | 680.47% |
NVDA240517C00020000 | 2024-03-25 10:14AM EDT | 2024-05-17 | 943.85 | 883.85 | 885.70 | 0.00 | - | 1 | 830 | 420.70% |
NVDA240621C00020000 | 2024-03-15 9:37AM EDT | 2024-06-21 | 848.00 | 884.05 | 887.15 | 0.00 | - | 1 | 148 | 313.28% |
NVDA240719C00020000 | 2024-02-27 3:23PM EDT | 2024-07-19 | 772.74 | 883.90 | 891.40 | 0.00 | - | 1 | 1 | 369.92% |
NVDA240816C00020000 | 2024-03-21 2:30PM EDT | 2024-08-16 | 897.49 | 883.35 | 889.25 | 0.00 | - | 5 | 262 | 285.74% |
NVDA240920C00020000 | 2024-03-26 3:56PM EDT | 2024-09-20 | 908.73 | 883.65 | 890.90 | 0.00 | - | 164 | 2,081 | 287.11% |
NVDA241220C00020000 | 2024-01-10 4:23PM EDT | 2024-12-20 | 523.79 | 696.95 | 709.45 | 0.00 | - | 11 | 16 | 0.00% |
NVDA250117C00020000 | 2024-03-27 11:27AM EDT | 2025-01-17 | 881.07 | 884.70 | 889.65 | 0.00 | - | 6 | 24 | 219.87% |
NVDA250620C00020000 | 2024-01-18 12:32PM EDT | 2025-06-20 | 557.00 | 699.40 | 715.50 | 0.00 | - | 1 | 75 | 0.00% |
NVDA260116C00020000 | 2024-03-01 3:24PM EDT | 2026-01-16 | 802.31 | 885.25 | 893.10 | 0.00 | - | 4 | 20 | 171.36% |
NVDA260618C00020000 | 2024-03-22 11:39AM EDT | 2026-06-18 | 920.00 | 885.60 | 893.95 | 0.00 | - | 1 | 36 | 159.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00020000 | 2024-02-21 11:09AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 116 | 425.00% |
NVDA240621P00020000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 218.75% |
NVDA240816P00020000 | 2024-03-12 11:02AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 47 | 168.75% |
NVDA240920P00020000 | 2024-03-26 3:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 2,139 | 153.13% |
NVDA241115P00020000 | 2024-03-26 1:41PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 139.06% |
NVDA241220P00020000 | 2024-03-22 3:46PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 155 | 129.69% |
NVDA250117P00020000 | 2024-03-27 12:57PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 319 | 118.75% |
NVDA250221P00020000 | 2024-03-28 10:32AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 269 | 112.50% |
NVDA250620P00020000 | 2024-03-04 3:36PM EDT | 2025-06-20 | 0.07 | 0.00 | 0.32 | 0.00 | - | 5 | 184 | 126.95% |
NVDA251219P00020000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 4.00 | 0.00 | 0.34 | 0.00 | - | 1 | 4 | 107.81% |
NVDA260116P00020000 | 2024-03-27 3:50PM EDT | 2026-01-16 | 0.99 | 0.00 | 0.34 | 0.00 | - | 1 | 71 | 105.47% |
NVDA260618P00020000 | 2024-03-21 12:41PM EDT | 2026-06-18 | 0.05 | 0.05 | 0.22 | 0.00 | - | 1 | 3 | 92.77% |
NVDA261218P00020000 | 2024-03-06 1:54PM EDT | 2026-12-18 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 89.60% |