Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00170000 | 2024-03-08 12:25PM EDT | 2024-04-19 | 746.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240517C00170000 | 2024-03-07 11:17AM EDT | 2024-05-17 | 743.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240621C00170000 | 2024-03-08 12:08PM EDT | 2024-06-21 | 771.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,749 | 0.00% |
NVDA240719C00170000 | 2024-03-07 2:45PM EDT | 2024-07-19 | 752.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240816C00170000 | 2024-03-06 3:55PM EDT | 2024-08-16 | 723.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240920C00170000 | 2024-03-01 4:33PM EDT | 2024-09-20 | 654.98 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
NVDA241220C00170000 | 2024-02-01 1:07PM EDT | 2024-12-20 | 461.22 | 655.85 | 664.70 | 0.00 | - | 1 | 10 | 0.00% |
NVDA250117C00170000 | 2024-03-11 10:31AM EDT | 2025-01-17 | 714.00 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 0.00% |
NVDA250620C00170000 | 2024-03-08 4:51PM EDT | 2025-06-20 | 721.67 | 0.00 | 0.00 | 0.00 | - | 12 | 69 | 0.00% |
NVDA251219C00170000 | 2024-02-27 11:02AM EDT | 2025-12-19 | 631.57 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
NVDA260116C00170000 | 2024-02-23 11:52AM EDT | 2026-01-16 | 640.07 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
NVDA260618C00170000 | 2024-01-25 10:30AM EDT | 2026-06-18 | 475.08 | 634.65 | 642.70 | 0.00 | - | 2 | 12 | 0.00% |
NVDA261218C00170000 | 2024-03-12 3:27PM EDT | 2026-12-18 | 757.80 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00170000 | 2024-03-06 3:27PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240517P00170000 | 2024-01-26 11:07AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 126.95% |
NVDA240621P00170000 | 2024-03-18 9:30AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | +0.23 | +766.67% | 4 | 2,887 | 50.00% |
NVDA240719P00170000 | 2024-02-23 1:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NVDA240920P00170000 | 2024-03-15 2:01PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 50.00% |
NVDA241220P00170000 | 2024-03-01 3:45PM EDT | 2024-12-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
NVDA250117P00170000 | 2024-03-18 12:14PM EDT | 2025-01-17 | 0.38 | 0.00 | 0.00 | +0.02 | +5.56% | 1 | 893 | 25.00% |
NVDA250620P00170000 | 2024-03-13 10:16AM EDT | 2025-06-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 25.00% |
NVDA251219P00170000 | 2024-03-18 9:30AM EDT | 2025-12-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 25.00% |
NVDA260116P00170000 | 2024-03-15 12:43PM EDT | 2026-01-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 25.00% |
NVDA260618P00170000 | 2024-03-08 10:56AM EDT | 2026-06-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 25.00% |
NVDA261218P00170000 | 2024-03-18 11:20AM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | +0.12 | +3.17% | 1 | 21 | 12.50% |