Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00200000 | 2024-03-15 3:34PM EDT | 2024-04-19 | 684.44 | 684.05 | 687.55 | 0.00 | - | 4 | 39 | 226.32% |
NVDA240517C00200000 | 2024-03-11 10:54AM EDT | 2024-05-17 | 685.53 | 684.80 | 688.90 | 0.00 | - | 2 | 14 | 180.74% |
NVDA240621C00200000 | 2024-03-15 2:54PM EDT | 2024-06-21 | 695.99 | 682.90 | 695.80 | 0.00 | - | 20 | 2,043 | 162.84% |
NVDA240719C00200000 | 2024-03-18 3:54PM EDT | 2024-07-19 | 690.00 | 685.80 | 691.90 | +17.05 | +2.53% | 3 | 2 | 140.25% |
NVDA240816C00200000 | 2024-03-12 2:45PM EDT | 2024-08-16 | 708.04 | 686.65 | 693.00 | 0.00 | - | 1 | 11 | 131.47% |
NVDA240920C00200000 | 2024-03-15 10:47AM EDT | 2024-09-20 | 698.69 | 687.80 | 694.00 | 0.00 | - | 1 | 57 | 122.82% |
NVDA241018C00200000 | 2024-03-15 2:03PM EDT | 2024-10-18 | 698.16 | 688.65 | 695.15 | 0.00 | - | - | 1 | 117.97% |
NVDA241115C00200000 | 2024-02-09 10:45AM EDT | 2024-11-15 | 513.38 | 678.60 | 690.25 | 0.00 | - | 1 | 1 | 105.40% |
NVDA241220C00200000 | 2024-03-08 3:32PM EDT | 2024-12-20 | 687.15 | 690.10 | 697.75 | 0.00 | - | 3 | 69 | 109.25% |
NVDA250117C00200000 | 2024-03-18 1:16PM EDT | 2025-01-17 | 691.45 | 688.10 | 702.00 | -10.60 | -1.51% | 3 | 2,827 | 106.82% |
NVDA250221C00200000 | 2024-03-13 11:20AM EDT | 2025-02-21 | 703.95 | 692.00 | 700.55 | 0.00 | - | 1 | 1 | 103.82% |
NVDA250620C00200000 | 2024-03-18 11:42AM EDT | 2025-06-20 | 705.00 | 696.20 | 704.65 | +2.00 | +0.28% | 2 | 590 | 96.35% |
NVDA251219C00200000 | 2024-03-12 11:20AM EDT | 2025-12-19 | 725.55 | 701.90 | 710.00 | 0.00 | - | 15 | 486 | 88.49% |
NVDA260116C00200000 | 2024-03-15 11:57AM EDT | 2026-01-16 | 712.87 | 702.95 | 711.10 | 0.00 | - | 1 | 89 | 87.86% |
NVDA260618C00200000 | 2024-03-13 2:50PM EDT | 2026-06-18 | 733.00 | 706.70 | 714.85 | 0.00 | - | 2 | 16 | 83.03% |
NVDA261218C00200000 | 2024-03-18 9:35AM EDT | 2026-12-18 | 744.33 | 712.45 | 720.60 | +27.33 | +3.81% | 1 | 42 | 80.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00200000 | 2024-03-18 3:42PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 2,274 | 158.59% |
NVDA240517P00200000 | 2024-03-13 12:29PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.09 | 0.00 | - | 2 | 830 | 117.97% |
NVDA240621P00200000 | 2024-03-18 10:41AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 4 | 4,436 | 96.88% |
NVDA240719P00200000 | 2024-03-18 10:04AM EDT | 2024-07-19 | 0.09 | 0.04 | 0.11 | -0.04 | -30.77% | 1 | 21 | 85.16% |
NVDA240816P00200000 | 2024-03-18 3:11PM EDT | 2024-08-16 | 0.09 | 0.05 | 0.14 | -0.06 | -40.00% | 5 | 597 | 78.42% |
NVDA240920P00200000 | 2024-03-18 10:31AM EDT | 2024-09-20 | 0.15 | 0.08 | 0.18 | -0.04 | -21.05% | 2 | 951 | 72.75% |
NVDA241018P00200000 | 2024-03-18 10:05AM EDT | 2024-10-18 | 0.21 | 0.10 | 0.21 | -0.04 | -16.00% | 2 | 45 | 68.95% |
NVDA241115P00200000 | 2024-03-13 9:30AM EDT | 2024-11-15 | 0.39 | 0.20 | 0.52 | 0.00 | - | 2 | 182 | 70.65% |
NVDA241220P00200000 | 2024-03-18 1:19PM EDT | 2024-12-20 | 0.42 | 0.32 | 0.46 | -0.09 | -17.65% | 10 | 594 | 66.65% |
NVDA250117P00200000 | 2024-03-18 3:17PM EDT | 2025-01-17 | 0.51 | 0.46 | 0.65 | -0.13 | -20.31% | 6 | 9,588 | 66.11% |
NVDA250221P00200000 | 2024-03-15 3:02PM EDT | 2025-02-21 | 0.75 | 0.50 | 0.94 | 0.00 | - | 6 | 123 | 64.62% |
NVDA250620P00200000 | 2024-03-18 11:34AM EDT | 2025-06-20 | 1.51 | 1.30 | 1.60 | -0.05 | -3.21% | 20 | 934 | 61.02% |
NVDA251219P00200000 | 2024-03-18 3:08PM EDT | 2025-12-19 | 2.85 | 2.50 | 3.10 | 0.00 | - | 63 | 2,930 | 57.09% |
NVDA260116P00200000 | 2024-03-18 3:08PM EDT | 2026-01-16 | 3.00 | 2.80 | 3.15 | 0.00 | - | 20 | 493 | 56.44% |
NVDA260618P00200000 | 2024-03-13 1:03PM EDT | 2026-06-18 | 4.00 | 3.85 | 4.25 | 0.00 | - | 2 | 81 | 53.69% |
NVDA261218P00200000 | 2024-03-15 12:34PM EDT | 2026-12-18 | 6.20 | 5.30 | 6.30 | 0.00 | - | 11 | 179 | 51.92% |