Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00220000 | 2024-03-14 2:32PM EDT | 2024-04-19 | 662.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NVDA240517C00220000 | 2024-03-12 10:44AM EDT | 2024-05-17 | 678.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240621C00220000 | 2024-03-15 9:38AM EDT | 2024-06-21 | 648.00 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 0.00% |
NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 2024-08-16 | 662.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240920C00220000 | 2024-03-18 10:31AM EDT | 2024-09-20 | 692.68 | 0.00 | 0.00 | +31.21 | +4.72% | 1 | 80 | 0.00% |
NVDA241018C00220000 | 2024-03-15 10:04AM EDT | 2024-10-18 | 661.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 110.31% |
NVDA241220C00220000 | 2024-03-04 11:36AM EDT | 2024-12-20 | 641.62 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
NVDA250117C00220000 | 2024-03-18 3:01PM EDT | 2025-01-17 | 677.90 | 0.00 | 0.00 | +33.90 | +5.26% | 1 | 818 | 0.00% |
NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 2025-06-20 | 688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
NVDA251219C00220000 | 2024-03-15 10:36AM EDT | 2025-12-19 | 696.94 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
NVDA260116C00220000 | 2024-03-13 10:11AM EDT | 2026-01-16 | 697.05 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
NVDA260618C00220000 | 2024-03-12 10:32AM EDT | 2026-06-18 | 698.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
NVDA261218C00220000 | 2024-02-27 10:38AM EDT | 2026-12-18 | 599.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00220000 | 2024-03-18 11:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240517P00220000 | 2024-02-27 3:20PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240621P00220000 | 2024-03-07 1:40PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 1,368 | 50.00% |
NVDA240719P00220000 | 2024-03-08 10:30AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240816P00220000 | 2024-03-06 11:43AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240920P00220000 | 2024-03-11 1:19PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 25.00% |
NVDA241018P00220000 | 2024-03-01 1:33PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
NVDA241115P00220000 | 2024-02-28 1:26PM EDT | 2024-11-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 25.00% |
NVDA241220P00220000 | 2024-03-18 10:32AM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | -0.15 | -20.00% | 1 | 947 | 25.00% |
NVDA250117P00220000 | 2024-03-18 1:20PM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | -0.01 | -1.32% | 2 | 3,741 | 25.00% |
NVDA250221P00220000 | 2024-03-13 3:40PM EDT | 2025-02-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
NVDA250620P00220000 | 2024-03-15 1:00PM EDT | 2025-06-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,860 | 25.00% |
NVDA251219P00220000 | 2024-03-13 10:37AM EDT | 2025-12-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 25.00% |
NVDA260116P00220000 | 2024-03-18 3:45PM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | -0.10 | -2.50% | 1 | 168 | 25.00% |
NVDA260618P00220000 | 2024-03-18 11:20AM EDT | 2026-06-18 | 5.30 | 0.00 | 0.00 | -0.10 | -1.85% | 1 | 34 | 12.50% |
NVDA261218P00220000 | 2024-03-07 1:03PM EDT | 2026-12-18 | 6.95 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 12.50% |