Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00190000 | 2024-03-06 1:32PM EDT | 2024-04-19 | 700.72 | 693.65 | 697.90 | 0.00 | - | 2 | 7 | 233.30% |
NVDA240517C00190000 | 2024-03-14 3:53PM EDT | 2024-05-17 | 692.89 | 694.70 | 698.80 | 0.00 | - | 2 | 16 | 185.55% |
NVDA240621C00190000 | 2024-03-18 3:00PM EDT | 2024-06-21 | 698.17 | 695.45 | 700.15 | +26.22 | +3.90% | 1 | 542 | 157.08% |
NVDA240719C00190000 | 2024-03-11 10:57AM EDT | 2024-07-19 | 700.82 | 693.35 | 706.85 | 0.00 | - | 1 | 2 | 152.08% |
NVDA240920C00190000 | 2024-03-14 1:54PM EDT | 2024-09-20 | 696.00 | 696.70 | 704.50 | 0.00 | - | 2 | 50 | 125.76% |
NVDA241220C00190000 | 2024-03-11 3:18PM EDT | 2024-12-20 | 677.79 | 699.65 | 707.25 | 0.00 | - | 1 | 53 | 111.67% |
NVDA250117C00190000 | 2024-03-08 12:30PM EDT | 2025-01-17 | 725.00 | 702.45 | 706.55 | 0.00 | - | 4 | 10,425 | 109.10% |
NVDA250620C00190000 | 2024-03-11 9:41AM EDT | 2025-06-20 | 694.53 | 705.40 | 713.85 | 0.00 | - | 1 | 81 | 98.32% |
NVDA251219C00190000 | 2024-03-13 11:16AM EDT | 2025-12-19 | 726.37 | 710.70 | 718.80 | 0.00 | - | 4 | 109 | 90.04% |
NVDA260116C00190000 | 2024-03-01 3:16PM EDT | 2026-01-16 | 650.06 | 711.75 | 719.85 | 0.00 | - | 1 | 28 | 89.42% |
NVDA260618C00190000 | 2024-02-26 2:15PM EDT | 2026-06-18 | 632.02 | 715.20 | 723.30 | 0.00 | - | 1 | 8 | 84.35% |
NVDA261218C00190000 | 2024-03-13 11:16AM EDT | 2026-12-18 | 734.37 | 720.75 | 728.70 | 0.00 | - | 4 | 68 | 81.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00190000 | 2024-03-13 9:40AM EDT | 2024-04-19 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 179 | 162.11% |
NVDA240517P00190000 | 2024-03-18 9:31AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.11 | +0.04 | +200.00% | 1 | 323 | 123.83% |
NVDA240621P00190000 | 2024-03-15 3:17PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.11 | 0.00 | - | 3 | 1,666 | 98.24% |
NVDA240816P00190000 | 2024-03-11 9:30AM EDT | 2024-08-16 | 0.10 | 0.01 | 0.23 | 0.00 | - | 1 | 65 | 82.81% |
NVDA240920P00190000 | 2024-03-18 9:30AM EDT | 2024-09-20 | 0.62 | 0.05 | 0.14 | +0.60 | +3,000.00% | 1 | 293 | 73.05% |
NVDA241115P00190000 | 2024-03-14 2:20PM EDT | 2024-11-15 | 0.30 | 0.01 | 0.44 | 0.00 | - | 2 | 71 | 69.53% |
NVDA241220P00190000 | 2024-03-11 1:21PM EDT | 2024-12-20 | 0.33 | 0.03 | 0.45 | 0.00 | - | 1 | 151 | 65.43% |
NVDA250117P00190000 | 2024-03-13 12:20PM EDT | 2025-01-17 | 0.51 | 0.09 | 0.64 | 0.00 | - | 2 | 787 | 65.19% |
NVDA250620P00190000 | 2024-03-11 1:18PM EDT | 2025-06-20 | 1.30 | 0.56 | 1.60 | 0.00 | - | 1 | 418 | 60.58% |
NVDA251219P00190000 | 2024-03-04 11:21AM EDT | 2025-12-19 | 2.20 | 1.69 | 2.79 | 0.00 | - | 1 | 1,012 | 56.95% |
NVDA260116P00190000 | 2024-03-13 11:03AM EDT | 2026-01-16 | 2.55 | 2.30 | 2.85 | 0.00 | - | 1 | 173 | 56.98% |
NVDA260618P00190000 | 2024-03-13 3:14PM EDT | 2026-06-18 | 3.65 | 3.20 | 3.85 | 0.00 | - | 4 | 29 | 54.17% |
NVDA261218P00190000 | 2024-03-04 10:44AM EDT | 2026-12-18 | 4.85 | 4.30 | 5.70 | 0.00 | - | 3 | 31 | 52.17% |