Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00225000 | 2024-03-13 2:22PM EDT | 2024-04-19 | 681.25 | 658.85 | 663.10 | 0.00 | - | 5 | 18 | 212.74% |
NVDA240517C00225000 | 2024-03-11 1:16PM EDT | 2024-05-17 | 642.79 | 660.05 | 664.15 | 0.00 | - | 1 | 13 | 169.58% |
NVDA240621C00225000 | 2024-03-18 1:24PM EDT | 2024-06-21 | 660.70 | 661.05 | 665.70 | -10.81 | -1.61% | 4 | 566 | 144.26% |
NVDA250620C00225000 | 2024-02-23 12:58PM EDT | 2025-06-20 | 592.06 | 673.60 | 681.55 | 0.00 | - | 1 | 132 | 91.95% |
NVDA251219C00225000 | 2024-03-06 12:46PM EDT | 2025-12-19 | 683.19 | 680.00 | 688.10 | 0.00 | - | 2 | 66 | 84.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00225000 | 2024-03-15 3:58PM EDT | 2024-04-19 | 0.05 | 0.01 | 0.03 | 0.00 | - | 480 | 961 | 139.06% |
NVDA240517P00225000 | 2024-03-12 9:30AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.12 | 0.00 | - | 26 | 755 | 110.94% |
NVDA240621P00225000 | 2024-03-06 2:51PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.32 | 0.00 | - | 2 | 1,222 | 95.70% |
NVDA240719P00225000 | 2024-03-11 3:42PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 81.25% |
NVDA250620P00225000 | 2024-03-07 12:15PM EDT | 2025-06-20 | 1.90 | 1.85 | 2.76 | 0.00 | - | 5 | 398 | 60.36% |
NVDA251219P00225000 | 2024-03-13 9:46AM EDT | 2025-12-19 | 4.00 | 3.55 | 4.20 | 0.00 | - | 1 | 376 | 55.69% |