Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00130000 | 2024-03-08 4:24PM EDT | 2024-06-21 | 756.96 | 754.50 | 759.15 | 0.00 | - | 18 | 583 | 184.81% |
NVDA240920C00130000 | 2023-10-24 11:23AM EDT | 2024-09-20 | 308.90 | 361.55 | 366.20 | 0.00 | - | 1 | 5 | 0.00% |
NVDA241220C00130000 | 2024-02-22 1:34PM EDT | 2024-12-20 | 651.55 | 757.05 | 764.65 | 0.00 | - | 1 | 26 | 129.82% |
NVDA250117C00130000 | 2024-03-15 2:55PM EDT | 2025-01-17 | 769.85 | 754.70 | 768.55 | 0.00 | - | 1 | 1,237 | 126.72% |
NVDA250620C00130000 | 2023-11-21 3:56PM EDT | 2025-06-20 | 383.30 | 366.75 | 374.20 | 0.00 | - | 1 | 37 | 0.00% |
NVDA260116C00130000 | 2024-02-28 3:41PM EDT | 2026-01-16 | 663.39 | 764.70 | 773.55 | 0.00 | - | 1 | 22 | 101.38% |
NVDA260618C00130000 | 2024-02-28 12:32PM EDT | 2026-06-18 | 669.63 | 766.60 | 775.55 | 0.00 | - | 10 | 28 | 94.60% |
NVDA261218C00130000 | 2024-03-11 1:59PM EDT | 2026-12-18 | 748.75 | 766.65 | 782.75 | 0.00 | - | 1 | 13 | 90.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00130000 | 2024-03-01 4:59PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.24 | 0.00 | - | 1 | 2,909 | 130.47% |
NVDA240920P00130000 | 2024-03-08 3:13PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 1,711 | 96.58% |
NVDA241220P00130000 | 2024-02-28 1:05PM EDT | 2024-12-20 | 0.10 | 0.02 | 0.35 | 0.00 | - | 1 | 225 | 79.39% |
NVDA250117P00130000 | 2024-03-15 3:17PM EDT | 2025-01-17 | 0.18 | 0.13 | 0.20 | 0.00 | - | 3 | 19,036 | 74.80% |
NVDA250620P00130000 | 2024-03-05 3:48PM EDT | 2025-06-20 | 0.27 | 0.00 | 0.83 | 0.00 | - | 1 | 82 | 67.11% |
NVDA251219P00130000 | 2024-03-18 11:05AM EDT | 2025-12-19 | 0.90 | 0.60 | 1.10 | +0.07 | +8.43% | 1 | 70 | 61.89% |
NVDA260116P00130000 | 2024-03-15 1:51PM EDT | 2026-01-16 | 1.03 | 0.54 | 1.34 | 0.00 | - | 1 | 2,147 | 61.38% |
NVDA260618P00130000 | 2024-01-19 11:21AM EDT | 2026-06-18 | 2.21 | 1.38 | 2.17 | 0.00 | - | 3 | 10 | 60.51% |
NVDA261218P00130000 | 2024-02-29 2:09PM EDT | 2026-12-18 | 2.18 | 1.34 | 2.67 | 0.00 | - | 1 | 18 | 55.74% |