Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00180000 | 2024-03-14 1:06PM EDT | 2024-04-19 | 695.85 | 675.70 | 681.00 | 0.00 | - | 1 | 0 | 180.08% |
NVDA240517C00180000 | 2024-03-14 1:06PM EDT | 2024-05-17 | 696.70 | 673.25 | 683.60 | 0.00 | - | 1 | 0 | 195.85% |
NVDA240621C00180000 | 2024-03-12 1:56PM EDT | 2024-06-21 | 722.00 | 672.85 | 685.65 | 0.00 | - | 1 | 2,509 | 171.79% |
NVDA240816C00180000 | 2024-03-04 3:13PM EDT | 2024-08-16 | 694.22 | 678.30 | 685.60 | 0.00 | - | 2 | 0 | 107.32% |
NVDA240920C00180000 | 2024-02-08 12:38PM EDT | 2024-09-20 | 531.10 | 692.60 | 710.75 | 0.00 | - | 3 | 11 | 172.85% |
NVDA241115C00180000 | 2024-03-11 11:41AM EDT | 2024-11-15 | 695.87 | 680.25 | 685.90 | 0.00 | - | 1 | 1 | 94.17% |
NVDA241220C00180000 | 2024-02-22 11:06AM EDT | 2024-12-20 | 601.31 | 682.20 | 688.20 | 0.00 | - | 1 | 47 | 98.74% |
NVDA250117C00180000 | 2024-03-15 12:44PM EDT | 2025-01-17 | 718.56 | 679.75 | 691.50 | 0.00 | - | 3 | 960 | 95.75% |
NVDA250620C00180000 | 2024-03-15 12:36PM EDT | 2025-06-20 | 722.74 | 687.25 | 693.50 | 0.00 | - | 2 | 227 | 90.02% |
NVDA251219C00180000 | 2024-03-08 12:54PM EDT | 2025-12-19 | 722.98 | 690.95 | 697.15 | 0.00 | - | 10 | 30 | 82.32% |
NVDA260116C00180000 | 2024-03-08 11:48AM EDT | 2026-01-16 | 799.01 | 687.50 | 696.45 | 0.00 | - | 1 | 48 | 77.29% |
NVDA260618C00180000 | 2024-03-11 3:57PM EDT | 2026-06-18 | 697.86 | 695.15 | 702.05 | 0.00 | - | 1 | 16 | 78.56% |
NVDA261218C00180000 | 2024-03-14 12:52PM EDT | 2026-12-18 | 722.45 | 694.90 | 707.65 | 0.00 | - | 8 | 37 | 73.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00180000 | 2024-03-13 11:04AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 154.69% |
NVDA240517P00180000 | 2024-02-29 11:29AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 120.70% |
NVDA240621P00180000 | 2024-03-15 3:13PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 1,906 | 100.20% |
NVDA240816P00180000 | 2024-03-18 3:16PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.24 | +0.03 | +100.00% | 15 | 66 | 84.47% |
NVDA240920P00180000 | 2024-03-06 10:43AM EDT | 2024-09-20 | 0.11 | 0.03 | 0.27 | 0.00 | - | 10 | 133 | 77.73% |
NVDA241115P00180000 | 2024-03-05 2:10PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.39 | 0.00 | - | 1 | 5 | 69.92% |
NVDA241220P00180000 | 2024-03-11 11:10AM EDT | 2024-12-20 | 0.57 | 0.01 | 0.52 | 0.00 | - | 1 | 294 | 67.43% |
NVDA250117P00180000 | 2024-03-08 4:41PM EDT | 2025-01-17 | 0.39 | 0.32 | 0.52 | 0.00 | - | 12 | 7,939 | 67.53% |
NVDA250620P00180000 | 2024-03-14 1:49PM EDT | 2025-06-20 | 0.92 | 0.84 | 1.20 | 0.00 | - | 26 | 355 | 61.38% |
NVDA251219P00180000 | 2024-03-12 1:00PM EDT | 2025-12-19 | 2.03 | 1.86 | 2.25 | 0.00 | - | 1 | 412 | 57.40% |
NVDA260116P00180000 | 2024-03-14 12:51PM EDT | 2026-01-16 | 2.26 | 2.00 | 2.41 | 0.00 | - | 2 | 307 | 56.81% |
NVDA260618P00180000 | 2024-03-13 3:56PM EDT | 2026-06-18 | 3.15 | 2.81 | 3.30 | 0.00 | - | 2 | 20 | 54.02% |
NVDA261218P00180000 | 2024-03-07 12:58PM EDT | 2026-12-18 | 4.40 | 4.05 | 4.95 | 0.00 | - | 2 | 164 | 52.31% |