Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00210000 | 2024-03-12 10:48AM EDT | 2024-04-19 | 689.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NVDA240517C00210000 | 2023-10-13 11:51AM EDT | 2024-05-17 | 260.45 | 279.60 | 283.10 | 0.00 | - | 2 | 3 | 0.00% |
NVDA240621C00210000 | 2024-03-14 3:08PM EDT | 2024-06-21 | 669.05 | 675.80 | 680.45 | 0.00 | - | 3 | 777 | 149.51% |
NVDA240816C00210000 | 2024-02-28 1:58PM EDT | 2024-08-16 | 579.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920C00210000 | 2024-03-11 9:36AM EDT | 2024-09-20 | 655.50 | 677.35 | 685.10 | 0.00 | - | 1 | 44 | 120.09% |
NVDA241018C00210000 | 2024-03-13 2:19PM EDT | 2024-10-18 | 699.30 | 678.20 | 686.40 | 0.00 | - | - | 6 | 115.47% |
NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 2024-11-15 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 88.64% |
NVDA241220C00210000 | 2024-03-12 9:54AM EDT | 2024-12-20 | 669.63 | 680.60 | 688.25 | 0.00 | - | 1 | 200 | 107.00% |
NVDA250117C00210000 | 2024-03-15 9:36AM EDT | 2025-01-17 | 673.00 | 678.65 | 692.50 | 0.00 | - | 2 | 898 | 104.57% |
NVDA250221C00210000 | 2024-03-12 10:10AM EDT | 2025-02-21 | 681.06 | 682.60 | 691.25 | 0.00 | - | 1 | 1 | 101.79% |
NVDA250620C00210000 | 2024-03-18 11:57AM EDT | 2025-06-20 | 689.68 | 687.30 | 695.25 | +30.68 | +4.66% | 1 | 102 | 94.53% |
NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 2025-12-19 | 690.47 | 693.10 | 701.20 | 0.00 | - | 1 | 84 | 86.98% |
NVDA260116C00210000 | 2024-03-11 9:59AM EDT | 2026-01-16 | 668.78 | 694.25 | 702.35 | 0.00 | - | 4 | 32 | 86.40% |
NVDA260618C00210000 | 2024-03-07 12:51PM EDT | 2026-06-18 | 733.23 | 698.30 | 706.40 | 0.00 | - | 1 | 18 | 81.80% |
NVDA261218C00210000 | 2024-02-23 3:18PM EDT | 2026-12-18 | 619.12 | 704.55 | 712.50 | 0.00 | - | 2 | 41 | 79.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00210000 | 2024-03-15 3:19PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
NVDA240517P00210000 | 2024-02-29 11:43AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240621P00210000 | 2024-03-12 3:05PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.30 | 0.00 | - | 15 | 2,823 | 100.78% |
NVDA240816P00210000 | 2024-02-28 11:35AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240920P00210000 | 2024-03-14 9:44AM EDT | 2024-09-20 | 0.20 | 0.02 | 0.25 | 0.00 | - | 1 | 316 | 70.61% |
NVDA241018P00210000 | 2024-03-01 1:32PM EDT | 2024-10-18 | 0.19 | 0.05 | 0.61 | 0.00 | - | 9 | 9 | 72.07% |
NVDA241115P00210000 | 2024-03-15 3:12PM EDT | 2024-11-15 | 0.38 | 0.20 | 0.40 | 0.00 | - | 1 | 67 | 67.04% |
NVDA241220P00210000 | 2024-03-15 10:27AM EDT | 2024-12-20 | 0.53 | 0.00 | 0.73 | 0.00 | - | 1 | 176 | 64.01% |
NVDA250117P00210000 | 2024-03-11 12:07PM EDT | 2025-01-17 | 0.71 | 0.31 | 0.79 | 0.00 | - | 3 | 1,830 | 63.94% |
NVDA250221P00210000 | 2024-03-07 2:12PM EDT | 2025-02-21 | 0.89 | 0.27 | 1.36 | 0.00 | - | 1 | 2 | 63.53% |
NVDA250620P00210000 | 2024-03-14 11:38AM EDT | 2025-06-20 | 1.84 | 1.30 | 2.04 | 0.00 | - | 2 | 1,081 | 60.29% |
NVDA251219P00210000 | 2024-03-15 11:37AM EDT | 2025-12-19 | 3.32 | 2.93 | 3.50 | 0.00 | - | 1 | 222 | 56.54% |
NVDA260116P00210000 | 2024-03-11 11:34AM EDT | 2026-01-16 | 3.30 | 3.00 | 3.70 | 0.00 | - | 7 | 156 | 55.74% |
NVDA260618P00210000 | 2024-03-13 11:25AM EDT | 2026-06-18 | 4.80 | 4.30 | 4.95 | 0.00 | - | 5 | 37 | 53.24% |
NVDA261218P00210000 | 2024-03-11 2:26PM EDT | 2026-12-18 | 6.25 | 6.05 | 7.10 | 0.00 | - | 1 | 43 | 51.53% |