Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00160000 | 2024-03-28 12:44PM EDT | 2024-04-19 | 747.84 | 742.25 | 744.55 | -1.22 | -0.16% | 1 | 6 | 306.54% |
NVDA240517C00160000 | 2024-03-26 9:59AM EDT | 2024-05-17 | 798.00 | 742.90 | 745.45 | 0.00 | - | 1 | 7 | 191.50% |
NVDA240621C00160000 | 2024-03-28 11:15AM EDT | 2024-06-21 | 751.05 | 743.65 | 746.65 | -36.41 | -4.62% | 30 | 3,594 | 166.43% |
NVDA240920C00160000 | 2024-01-10 12:35PM EDT | 2024-09-20 | 388.35 | 563.35 | 569.95 | 0.00 | - | 4 | 14 | 0.00% |
NVDA241220C00160000 | 2024-03-19 12:28PM EDT | 2024-12-20 | 727.14 | 745.65 | 754.60 | 0.00 | - | 11 | 12 | 119.54% |
NVDA250117C00160000 | 2024-03-22 10:22AM EDT | 2025-01-17 | 777.56 | 742.65 | 759.70 | 0.00 | - | 6 | 887 | 117.26% |
NVDA250620C00160000 | 2024-02-27 2:51PM EDT | 2025-06-20 | 642.75 | 752.85 | 761.20 | 0.00 | - | 1 | 181 | 108.31% |
NVDA251219C00160000 | 2024-03-11 10:15AM EDT | 2025-12-19 | 712.93 | 755.15 | 764.05 | 0.00 | - | 20 | 183 | 95.56% |
NVDA260116C00160000 | 2024-02-22 12:31PM EDT | 2026-01-16 | 631.46 | 790.00 | 810.00 | 0.00 | - | 1 | 31 | 144.07% |
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 | 765.55 | 773.40 | 0.00 | - | 4 | 25 | 87.40% |
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 | 0.15 | 0.00 | - | 58 | 167 | 233.59% |
NVDA240517P00160000 | 2024-01-19 1:09PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.37 | 0.00 | - | 2 | 36 | 168.26% |
NVDA240621P00160000 | 2024-03-12 11:41AM EDT | 2024-06-21 | 0.23 | 0.01 | 0.10 | 0.00 | - | 2 | 2,940 | 115.63% |
NVDA240816P00160000 | 2024-02-27 12:22PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 87.50% |
NVDA240920P00160000 | 2024-02-29 4:25PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 146 | 86.43% |
NVDA241115P00160000 | 2024-03-05 11:11AM EDT | 2024-11-15 | 0.12 | 0.00 | 0.27 | 0.00 | - | 10 | 12 | 75.78% |
NVDA241220P00160000 | 2024-03-15 12:36PM EDT | 2024-12-20 | 0.30 | 0.03 | 0.34 | 0.00 | - | 7 | 88 | 72.85% |
NVDA250117P00160000 | 2024-03-27 10:14AM EDT | 2025-01-17 | 0.21 | 0.21 | 0.29 | 0.00 | - | 1 | 1,227 | 71.39% |
NVDA250620P00160000 | 2024-03-25 1:56PM EDT | 2025-06-20 | 0.70 | 0.50 | 0.86 | 0.00 | - | 1 | 146 | 64.72% |
NVDA251219P00160000 | 2024-03-27 11:31AM EDT | 2025-12-19 | 1.25 | 1.20 | 1.61 | 0.00 | - | 1 | 718 | 60.05% |
NVDA260116P00160000 | 2024-03-26 10:07AM EDT | 2026-01-16 | 1.39 | 0.92 | 2.10 | 0.00 | - | 2 | 166 | 59.35% |
NVDA260618P00160000 | 2024-03-28 10:24AM EDT | 2026-06-18 | 2.25 | 1.92 | 2.57 | +0.15 | +7.14% | 1 | 4 | 56.73% |
NVDA261218P00160000 | 2024-03-25 10:49AM EDT | 2026-12-18 | 3.20 | 2.74 | 4.05 | 0.00 | - | 3 | 18 | 54.82% |