Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00160000 | 2024-03-07 10:56AM EDT | 2024-04-19 | 749.06 | 723.50 | 727.80 | 0.00 | - | 1 | 6 | 255.32% |
NVDA240517C00160000 | 2024-03-14 12:02PM EDT | 2024-05-17 | 714.05 | 724.40 | 728.50 | 0.00 | - | 2 | 7 | 201.51% |
NVDA240621C00160000 | 2024-03-14 12:06PM EDT | 2024-06-21 | 712.50 | 722.55 | 735.15 | 0.00 | - | 1 | 3,604 | 183.29% |
NVDA240920C00160000 | 2024-01-10 12:35PM EDT | 2024-09-20 | 388.35 | 563.35 | 569.95 | 0.00 | - | 4 | 14 | 0.00% |
NVDA241220C00160000 | 2024-03-04 3:24PM EDT | 2024-12-20 | 720.25 | 728.35 | 736.00 | 0.00 | - | 1 | 5 | 120.07% |
NVDA250117C00160000 | 2024-03-18 1:27PM EDT | 2025-01-17 | 729.15 | 726.10 | 740.00 | -39.76 | -5.17% | 1 | 888 | 117.13% |
NVDA250620C00160000 | 2024-02-27 2:51PM EDT | 2025-06-20 | 642.75 | 733.05 | 741.50 | 0.00 | - | 1 | 181 | 104.85% |
NVDA251219C00160000 | 2024-03-11 10:15AM EDT | 2025-12-19 | 712.93 | 737.25 | 745.75 | 0.00 | - | 20 | 183 | 95.54% |
NVDA260116C00160000 | 2024-02-22 12:31PM EDT | 2026-01-16 | 631.46 | 737.95 | 746.75 | 0.00 | - | 1 | 31 | 94.78% |
NVDA260618C00160000 | 2024-01-09 12:38PM EDT | 2026-06-18 | 390.92 | 552.25 | 560.15 | 0.00 | - | 7 | 1 | 0.00% |
NVDA261218C00160000 | 2024-03-12 2:30PM EDT | 2026-12-18 | 758.71 | 745.40 | 753.40 | 0.00 | - | 4 | 25 | 85.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00160000 | 2024-03-11 12:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 58 | 167 | 178.13% |
NVDA240517P00160000 | 2024-01-19 1:09PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.37 | 0.00 | - | 2 | 36 | 152.05% |
NVDA240621P00160000 | 2024-03-12 11:41AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 2,940 | 107.42% |
NVDA240816P00160000 | 2024-02-27 12:22PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.39 | 0.00 | - | - | 1 | 96.39% |
NVDA240920P00160000 | 2024-02-29 4:25PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 146 | 84.08% |
NVDA241115P00160000 | 2024-03-05 11:11AM EDT | 2024-11-15 | 0.12 | 0.00 | 0.39 | 0.00 | - | 10 | 12 | 76.07% |
NVDA241220P00160000 | 2024-03-15 12:36PM EDT | 2024-12-20 | 0.30 | 0.01 | 0.30 | 0.00 | - | 7 | 88 | 69.53% |
NVDA250117P00160000 | 2024-03-12 2:48PM EDT | 2025-01-17 | 0.32 | 0.13 | 0.56 | 0.00 | - | 2 | 1,211 | 71.92% |
NVDA250620P00160000 | 2024-03-15 10:42AM EDT | 2025-06-20 | 0.81 | 0.43 | 1.22 | 0.00 | - | 42 | 147 | 64.94% |
NVDA251219P00160000 | 2024-03-07 11:37AM EDT | 2025-12-19 | 1.39 | 1.28 | 1.75 | 0.00 | - | 1 | 718 | 59.66% |
NVDA260116P00160000 | 2024-03-14 12:51PM EDT | 2026-01-16 | 1.66 | 1.36 | 1.85 | 0.00 | - | 2 | 163 | 58.88% |
NVDA260618P00160000 | 2024-03-04 2:40PM EDT | 2026-06-18 | 2.00 | 1.98 | 2.51 | 0.00 | - | 1 | 3 | 55.87% |
NVDA261218P00160000 | 2024-03-08 12:18PM EDT | 2026-12-18 | 3.80 | 2.59 | 4.10 | 0.00 | - | 3 | 18 | 53.93% |