Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00150000 | 2024-03-11 9:42AM EDT | 2024-04-19 | 719.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240517C00150000 | 2024-03-11 9:42AM EDT | 2024-05-17 | 720.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240621C00150000 | 2024-03-18 11:11AM EDT | 2024-06-21 | 746.00 | 732.40 | 745.00 | 0.00 | - | 1 | 2,790 | 189.04% |
NVDA240719C00150000 | 2024-03-08 10:33AM EDT | 2024-07-19 | 805.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240920C00150000 | 2024-03-05 12:21PM EDT | 2024-09-20 | 701.43 | 736.30 | 742.50 | 0.00 | - | 3 | 59 | 139.03% |
NVDA241220C00150000 | 2024-03-01 4:46PM EDT | 2024-12-20 | 677.60 | 737.90 | 745.50 | 0.00 | - | 1 | 13 | 123.01% |
NVDA250117C00150000 | 2024-03-15 3:40PM EDT | 2025-01-17 | 737.85 | 735.65 | 749.50 | 0.00 | - | 1 | 3,459 | 120.14% |
NVDA250620C00150000 | 2024-03-12 2:30PM EDT | 2025-06-20 | 773.00 | 738.65 | 754.80 | 0.00 | - | 4 | 948 | 107.75% |
NVDA251219C00150000 | 2024-03-04 3:12PM EDT | 2025-12-19 | 735.00 | 746.15 | 754.65 | 0.00 | - | 2 | 58 | 97.53% |
NVDA260116C00150000 | 2024-03-05 12:47PM EDT | 2026-01-16 | 711.31 | 746.85 | 755.65 | 0.00 | - | 1 | 9 | 96.82% |
NVDA260618C00150000 | 2024-02-20 2:27PM EDT | 2026-06-18 | 548.38 | 749.25 | 758.15 | 0.00 | - | 1 | 4 | 90.73% |
NVDA261218C00150000 | 2024-02-20 2:49PM EDT | 2026-12-18 | 553.32 | 749.85 | 765.95 | 0.00 | - | 8 | 11 | 87.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00150000 | 2024-03-14 2:35PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240517P00150000 | 2024-03-14 9:30AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
NVDA240621P00150000 | 2024-03-18 3:40PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.10 | 0.00 | - | 7 | 2,555 | 112.50% |
NVDA240920P00150000 | 2024-03-18 2:26PM EDT | 2024-09-20 | 0.10 | 0.01 | 0.46 | +0.05 | +100.00% | 1 | 2,332 | 91.80% |
NVDA241115P00150000 | 2024-03-15 3:06PM EDT | 2024-11-15 | 0.14 | 0.05 | 0.13 | 0.00 | - | 3 | 45 | 73.44% |
NVDA241220P00150000 | 2024-03-15 9:49AM EDT | 2024-12-20 | 0.21 | 0.01 | 0.46 | 0.00 | - | 3 | 1,246 | 75.20% |
NVDA250117P00150000 | 2024-03-18 9:55AM EDT | 2025-01-17 | 0.24 | 0.18 | 0.31 | 0.00 | - | 42 | 4,755 | 71.97% |
NVDA250620P00150000 | 2024-03-14 9:45AM EDT | 2025-06-20 | 0.66 | 0.43 | 0.83 | 0.00 | - | 50 | 639 | 65.19% |
NVDA251219P00150000 | 2024-03-13 3:13PM EDT | 2025-12-19 | 1.35 | 1.25 | 1.42 | 0.00 | - | 26 | 704 | 60.80% |
NVDA260116P00150000 | 2024-03-12 1:22PM EDT | 2026-01-16 | 1.35 | 1.30 | 1.50 | 0.00 | - | 51 | 546 | 59.92% |
NVDA260618P00150000 | 2024-03-06 4:04PM EDT | 2026-06-18 | 1.83 | 1.63 | 2.15 | 0.00 | - | 1 | 18 | 56.47% |
NVDA261218P00150000 | 2024-03-14 10:46AM EDT | 2026-12-18 | 2.60 | 2.40 | 3.30 | 0.00 | - | 1 | 54 | 54.49% |