Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00195000 | 2024-03-08 12:03PM EDT | 2024-04-19 | 743.40 | 688.65 | 693.00 | 0.00 | - | 1 | 3 | 230.71% |
NVDA240517C00195000 | 2024-03-08 10:41AM EDT | 2024-05-17 | 763.00 | 689.75 | 693.85 | 0.00 | - | 40 | 41 | 183.13% |
NVDA240621C00195000 | 2024-03-13 10:10AM EDT | 2024-06-21 | 701.51 | 690.55 | 695.20 | 0.00 | - | 10 | 626 | 155.08% |
NVDA240719C00195000 | 2024-03-04 3:13PM EDT | 2024-07-19 | 678.62 | 688.45 | 701.95 | 0.00 | - | 5 | 5 | 150.07% |
NVDA250117C00195000 | 2024-03-14 3:53PM EDT | 2025-01-17 | 692.27 | 692.85 | 706.75 | 0.00 | - | 1 | 5,634 | 108.01% |
NVDA250620C00195000 | 2024-03-18 12:35PM EDT | 2025-06-20 | 705.00 | 700.85 | 709.15 | +90.20 | +14.67% | 1 | 129 | 97.28% |
NVDA251219C00195000 | 2024-03-18 9:35AM EDT | 2025-12-19 | 740.20 | 706.30 | 714.40 | +14.55 | +2.01% | 1 | 122 | 89.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00195000 | 2024-03-15 3:24PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 293 | 155.47% |
NVDA240517P00195000 | 2024-03-04 3:30PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.11 | 0.00 | - | 6 | 66 | 121.48% |
NVDA240621P00195000 | 2024-03-12 2:23PM EDT | 2024-06-21 | 0.14 | 0.01 | 0.28 | 0.00 | - | 2 | 1,971 | 104.49% |
NVDA250117P00195000 | 2024-03-07 10:55AM EDT | 2025-01-17 | 0.45 | 0.41 | 0.75 | 0.00 | - | 2 | 1,358 | 67.58% |
NVDA250620P00195000 | 2024-03-12 12:50PM EDT | 2025-06-20 | 1.42 | 0.81 | 1.60 | 0.00 | - | 1 | 384 | 60.46% |
NVDA251219P00195000 | 2024-03-15 2:05PM EDT | 2025-12-19 | 2.83 | 2.35 | 2.87 | 0.00 | - | 1 | 491 | 57.38% |