Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00120000 | 2024-03-15 1:04PM EDT | 2024-06-21 | 769.49 | 761.20 | 774.55 | 0.00 | - | 11 | 1,719 | 205.23% |
NVDA240920C00120000 | 2024-02-09 11:50AM EDT | 2024-09-20 | 599.25 | 752.15 | 767.15 | 0.00 | - | 1 | 11 | 140.71% |
NVDA241220C00120000 | 2024-03-15 11:28AM EDT | 2024-12-20 | 776.35 | 766.65 | 774.30 | 0.00 | - | 1 | 148 | 133.83% |
NVDA250117C00120000 | 2024-03-08 1:58PM EDT | 2025-01-17 | 755.50 | 769.00 | 773.20 | 0.00 | - | 1 | 691 | 130.16% |
NVDA250620C00120000 | 2024-03-04 1:52PM EDT | 2025-06-20 | 752.34 | 770.20 | 778.65 | 0.00 | - | 10 | 253 | 116.12% |
NVDA251219C00120000 | 2024-03-04 12:50PM EDT | 2025-12-19 | 745.10 | 773.15 | 781.65 | 0.00 | - | 2 | 72 | 104.78% |
NVDA260116C00120000 | 2024-03-04 2:59PM EDT | 2026-01-16 | 760.24 | 773.70 | 782.50 | 0.00 | - | 1 | 7 | 103.97% |
NVDA260618C00120000 | 2024-03-04 2:59PM EDT | 2026-06-18 | 763.24 | 775.40 | 784.30 | 0.00 | - | 1 | 1 | 96.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00120000 | 2024-03-08 1:21PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.24 | 0.00 | - | 50 | 2,122 | 135.55% |
NVDA240920P00120000 | 2024-03-01 11:48AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,720 | 85.16% |
NVDA241220P00120000 | 2024-03-15 3:44PM EDT | 2024-12-20 | 0.11 | 0.01 | 0.12 | 0.00 | - | 1 | 1,165 | 75.20% |
NVDA250117P00120000 | 2024-02-29 10:33AM EDT | 2025-01-17 | 0.11 | 0.08 | 0.43 | 0.00 | - | 15 | 2,154 | 81.40% |
NVDA250620P00120000 | 2024-03-15 9:30AM EDT | 2025-06-20 | 0.25 | 0.00 | 0.79 | 0.00 | - | 1 | 583 | 69.58% |
NVDA251219P00120000 | 2024-03-18 11:04AM EDT | 2025-12-19 | 0.70 | 0.50 | 0.91 | +0.06 | +9.38% | 1 | 190 | 63.01% |
NVDA260116P00120000 | 2024-03-14 11:24AM EDT | 2026-01-16 | 0.85 | 0.48 | 0.98 | 0.00 | - | 1 | 240 | 61.95% |
NVDA260618P00120000 | 2024-02-23 12:09PM EDT | 2026-06-18 | 1.30 | 0.83 | 1.29 | 0.00 | - | 2 | 54 | 58.66% |
NVDA261218P00120000 | 2024-03-08 4:20PM EDT | 2026-12-18 | 1.91 | 1.01 | 2.29 | 0.00 | - | 1 | 11 | 56.45% |