Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00140000 | 2024-03-11 2:03PM EDT | 2024-06-21 | 725.32 | 742.25 | 754.85 | 0.00 | - | 25 | 2,007 | 195.21% |
NVDA240920C00140000 | 2024-01-24 2:43PM EDT | 2024-09-20 | 489.64 | 649.60 | 658.65 | 0.00 | - | 1 | 5 | 0.00% |
NVDA241220C00140000 | 2024-02-27 4:01PM EDT | 2024-12-20 | 655.86 | 747.45 | 755.15 | 0.00 | - | 1 | 6 | 126.40% |
NVDA250117C00140000 | 2024-02-02 4:22PM EDT | 2025-01-17 | 527.30 | 686.75 | 692.75 | 0.00 | - | 1 | 489 | 0.00% |
NVDA250620C00140000 | 2024-02-09 3:39PM EDT | 2025-06-20 | 590.00 | 739.15 | 753.05 | 0.00 | - | 139 | 107 | 76.15% |
NVDA251219C00140000 | 2024-03-08 12:54PM EDT | 2025-12-19 | 758.00 | 755.15 | 763.65 | 0.00 | - | 10 | 36 | 99.79% |
NVDA260116C00140000 | 2024-02-20 2:53PM EDT | 2026-01-16 | 558.60 | 755.80 | 764.60 | 0.00 | - | 24 | 26 | 99.05% |
NVDA261218C00140000 | 2024-03-05 4:52PM EDT | 2026-12-18 | 731.15 | 758.25 | 774.30 | 0.00 | - | 2 | 2 | 88.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00140000 | 2024-03-13 11:25AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 3,704 | 118.36% |
NVDA240920P00140000 | 2024-03-08 3:28PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.46 | 0.00 | - | 65 | 818 | 95.31% |
NVDA241115P00140000 | 2024-02-23 2:47PM EDT | 2024-11-15 | 0.09 | 0.01 | 0.47 | 0.00 | - | 1 | 1 | 83.79% |
NVDA241220P00140000 | 2024-03-12 11:28AM EDT | 2024-12-20 | 0.18 | 0.03 | 0.36 | 0.00 | - | 1 | 294 | 76.66% |
NVDA250117P00140000 | 2024-03-18 9:36AM EDT | 2025-01-17 | 0.18 | 0.08 | 0.39 | +0.01 | +5.88% | 1 | 1,955 | 74.46% |
NVDA250620P00140000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 0.46 | 0.00 | 0.83 | 0.00 | - | 1 | 233 | 64.50% |
NVDA251219P00140000 | 2024-03-08 12:28PM EDT | 2025-12-19 | 1.10 | 1.00 | 1.27 | 0.00 | - | 1 | 292 | 61.79% |
NVDA260116P00140000 | 2024-03-11 12:41PM EDT | 2026-01-16 | 0.94 | 0.89 | 1.34 | 0.00 | - | 2 | 276 | 60.34% |
NVDA260618P00140000 | 2024-02-22 10:33AM EDT | 2026-06-18 | 1.66 | 1.33 | 1.83 | 0.00 | - | 3 | 10 | 57.15% |
NVDA261218P00140000 | 2024-03-08 11:26AM EDT | 2026-12-18 | 2.30 | 1.71 | 3.10 | 0.00 | - | 2 | 23 | 55.09% |