Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00110000 | 2024-01-08 4:24PM EDT | 2024-06-21 | 410.88 | 591.15 | 595.30 | 0.00 | - | 1 | 865 | 0.00% |
NVDA240920C00110000 | 2024-03-05 12:20PM EDT | 2024-09-20 | 738.44 | 774.40 | 782.10 | 0.00 | - | 3 | 44 | 156.23% |
NVDA241220C00110000 | 2024-03-15 11:28AM EDT | 2024-12-20 | 786.90 | 776.15 | 783.85 | 0.00 | - | 1 | 42 | 137.68% |
NVDA250117C00110000 | 2024-02-16 11:30AM EDT | 2025-01-17 | 627.95 | 772.20 | 776.20 | 0.00 | - | 1 | 600 | 106.96% |
NVDA250620C00110000 | 2024-03-04 11:57AM EDT | 2025-06-20 | 750.50 | 779.50 | 788.00 | 0.00 | - | 1 | 101 | 119.60% |
NVDA251219C00110000 | 2023-11-10 11:10AM EDT | 2025-12-19 | 380.00 | 374.30 | 380.25 | 0.00 | - | - | 1 | 0.00% |
NVDA260116C00110000 | 2024-03-01 10:30AM EDT | 2026-01-16 | 700.00 | 782.70 | 791.50 | 0.00 | - | 1 | 4 | 106.82% |
NVDA261218C00110000 | 2024-03-04 11:42AM EDT | 2026-12-18 | 759.65 | 783.65 | 799.75 | 0.00 | - | 1 | 9 | 94.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00110000 | 2024-03-15 2:37PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.12 | 0.00 | - | 14 | 1,857 | 133.20% |
NVDA240816P00110000 | 2024-03-01 11:45AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 116.99% |
NVDA240920P00110000 | 2024-02-08 11:40AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.64 | 0.00 | - | 1 | 66 | 111.52% |
NVDA241115P00110000 | 2024-02-26 1:34PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.44 | 0.00 | - | 3 | 3 | 93.99% |
NVDA241220P00110000 | 2024-03-18 9:33AM EDT | 2024-12-20 | 0.05 | 0.02 | 0.21 | +0.02 | +66.67% | 100 | 354 | 82.52% |
NVDA250117P00110000 | 2024-03-15 10:38AM EDT | 2025-01-17 | 0.14 | 0.03 | 0.15 | 0.00 | - | 5 | 1,332 | 76.95% |
NVDA250620P00110000 | 2024-03-15 1:55PM EDT | 2025-06-20 | 0.29 | 0.01 | 0.79 | 0.00 | - | 1 | 148 | 72.75% |
NVDA251219P00110000 | 2024-03-14 9:34AM EDT | 2025-12-19 | 0.51 | 0.40 | 0.79 | 0.00 | - | 1 | 59 | 64.48% |
NVDA260116P00110000 | 2024-03-18 2:56PM EDT | 2026-01-16 | 0.65 | 0.45 | 0.83 | +0.07 | +12.07% | 3 | 206 | 63.67% |
NVDA260618P00110000 | 2024-03-15 2:50PM EDT | 2026-06-18 | 0.98 | 0.59 | 1.11 | 0.00 | - | 9 | 16 | 59.52% |
NVDA261218P00110000 | 2024-03-15 3:23PM EDT | 2026-12-18 | 1.67 | 0.73 | 1.96 | 0.00 | - | 1 | 181 | 57.26% |