Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00100000 | 2024-03-06 1:28PM EDT | 2024-06-21 | 791.20 | 784.00 | 788.70 | 0.00 | - | 5 | 645 | 203.52% |
NVDA240920C00100000 | 2024-03-11 2:01PM EDT | 2024-09-20 | 764.63 | 784.90 | 791.05 | 0.00 | - | 19 | 763 | 161.55% |
NVDA241220C00100000 | 2024-03-15 2:41PM EDT | 2024-12-20 | 815.55 | 785.75 | 793.40 | +17.35 | +2.17% | 1 | 45 | 142.13% |
NVDA250117C00100000 | 2024-03-13 3:19PM EDT | 2025-01-17 | 818.13 | 783.30 | 797.20 | 0.00 | - | 22 | 1,091 | 138.88% |
NVDA250620C00100000 | 2024-03-12 11:50AM EDT | 2025-06-20 | 815.00 | 788.90 | 797.30 | 0.00 | - | 1 | 470 | 123.49% |
NVDA251219C00100000 | 2024-02-02 11:50AM EDT | 2025-12-19 | 561.60 | 724.15 | 740.45 | 0.00 | - | 1 | 2 | 0.00% |
NVDA260116C00100000 | 2024-02-26 4:09PM EDT | 2026-01-16 | 700.53 | 791.75 | 800.55 | 0.00 | - | 1 | 24 | 110.05% |
NVDA260618C00100000 | 2024-02-05 10:49AM EDT | 2026-06-18 | 598.60 | 789.65 | 805.30 | 0.00 | - | 1 | 7 | 102.08% |
NVDA261218C00100000 | 2024-03-12 9:30AM EDT | 2026-12-18 | 814.85 | 792.20 | 808.30 | 0.00 | - | 1 | 31 | 97.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00100000 | 2024-03-14 9:30AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 4,429 | 129.69% |
NVDA240920P00100000 | 2024-03-18 3:37PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.04 | 0.00 | - | 80 | 2,565 | 92.97% |
NVDA241115P00100000 | 2024-03-01 2:31PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.42 | 0.00 | - | 101 | 121 | 97.95% |
NVDA241220P00100000 | 2024-03-18 3:41PM EDT | 2024-12-20 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 9 | 1,404 | 79.69% |
NVDA250117P00100000 | 2024-03-18 2:43PM EDT | 2025-01-17 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 37 | 5,128 | 80.47% |
NVDA250620P00100000 | 2024-03-15 11:25AM EDT | 2025-06-20 | 0.26 | 0.02 | 0.68 | 0.00 | - | 7 | 1,050 | 75.05% |
NVDA251219P00100000 | 2024-03-14 3:52PM EDT | 2025-12-19 | 0.50 | 0.27 | 0.60 | 0.00 | - | 4 | 380 | 65.06% |
NVDA260116P00100000 | 2024-03-15 2:27PM EDT | 2026-01-16 | 0.47 | 0.49 | 0.59 | 0.00 | - | 1 | 830 | 65.31% |
NVDA260618P00100000 | 2024-03-18 3:31PM EDT | 2026-06-18 | 0.75 | 0.63 | 0.84 | -0.08 | -9.64% | 2 | 382 | 61.18% |
NVDA261218P00100000 | 2024-03-18 3:16PM EDT | 2026-12-18 | 1.13 | 1.10 | 1.35 | +0.01 | +0.89% | 26 | 675 | 59.19% |