Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00230000 | 2024-03-14 12:58PM EDT | 2024-04-19 | 644.83 | 653.85 | 658.20 | 0.00 | - | 1 | 30 | 210.45% |
NVDA240517C00230000 | 2024-03-15 12:20PM EDT | 2024-05-17 | 658.34 | 655.15 | 659.15 | 0.00 | - | 1 | 9 | 167.48% |
NVDA240621C00230000 | 2024-03-11 10:08AM EDT | 2024-06-21 | 636.49 | 653.40 | 666.35 | 0.00 | - | 1 | 901 | 150.93% |
NVDA240719C00230000 | 2024-02-22 10:50AM EDT | 2024-07-19 | 551.01 | 653.85 | 667.75 | 0.00 | - | 1 | 1 | 136.85% |
NVDA240816C00230000 | 2024-02-21 10:35AM EDT | 2024-08-16 | 463.19 | 656.65 | 664.50 | 0.00 | - | 1 | 1 | 122.61% |
NVDA240920C00230000 | 2024-03-15 10:47AM EDT | 2024-09-20 | 670.50 | 658.75 | 664.95 | 0.00 | - | 1 | 141 | 114.84% |
NVDA241115C00230000 | 2024-02-06 3:12PM EDT | 2024-11-15 | 452.82 | 701.50 | 710.45 | 0.00 | - | - | 1 | 175.89% |
NVDA241220C00230000 | 2024-03-04 4:22PM EDT | 2024-12-20 | 650.93 | 661.55 | 669.15 | 0.00 | - | 1 | 38 | 102.53% |
NVDA250117C00230000 | 2024-03-12 3:47PM EDT | 2025-01-17 | 692.55 | 662.55 | 670.65 | 0.00 | - | 1 | 969 | 100.26% |
NVDA250620C00230000 | 2024-03-18 10:31AM EDT | 2025-06-20 | 693.83 | 669.05 | 677.00 | +38.93 | +5.94% | 1 | 260 | 91.13% |
NVDA251219C00230000 | 2024-03-14 11:36AM EDT | 2025-12-19 | 675.50 | 675.65 | 683.75 | 0.00 | - | 1 | 212 | 84.26% |
NVDA260116C00230000 | 2024-02-26 4:43PM EDT | 2026-01-16 | 587.67 | 676.90 | 685.00 | 0.00 | - | 1 | 24 | 83.71% |
NVDA260618C00230000 | 2024-02-22 2:58PM EDT | 2026-06-18 | 574.92 | 681.60 | 689.70 | 0.00 | - | 8 | 24 | 79.54% |
NVDA261218C00230000 | 2024-03-13 10:11AM EDT | 2026-12-18 | 697.05 | 688.45 | 696.55 | 0.00 | - | 2 | 20 | 76.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00230000 | 2024-03-18 1:08PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 1 | 94 | 145.31% |
NVDA240517P00230000 | 2024-03-05 1:14PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 282 | 109.38% |
NVDA240621P00230000 | 2024-03-14 10:02AM EDT | 2024-06-21 | 0.19 | 0.02 | 0.22 | 0.00 | - | 180 | 2,018 | 91.70% |
NVDA240719P00230000 | 2024-03-05 10:30AM EDT | 2024-07-19 | 0.22 | 0.02 | 0.23 | 0.00 | - | 1 | 3 | 80.86% |
NVDA240816P00230000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 468 | 73.83% |
NVDA240920P00230000 | 2024-03-14 1:28PM EDT | 2024-09-20 | 0.34 | 0.02 | 0.35 | 0.00 | - | 2 | 299 | 68.31% |
NVDA241018P00230000 | 2024-03-01 1:35PM EDT | 2024-10-18 | 0.27 | 0.00 | 0.70 | 0.00 | - | 7 | 7 | 68.04% |
NVDA241115P00230000 | 2024-03-12 12:06PM EDT | 2024-11-15 | 0.42 | 0.40 | 0.62 | 0.00 | - | 10 | 67 | 66.75% |
NVDA241220P00230000 | 2024-03-15 3:15PM EDT | 2024-12-20 | 0.86 | 0.40 | 0.98 | 0.00 | - | 1 | 406 | 64.70% |
NVDA250117P00230000 | 2024-03-15 10:40AM EDT | 2025-01-17 | 1.05 | 0.53 | 1.05 | 0.00 | - | 1 | 2,714 | 62.72% |
NVDA250221P00230000 | 2024-03-08 10:52AM EDT | 2025-02-21 | 1.13 | 0.54 | 1.70 | 0.00 | - | 1 | 291 | 62.16% |
NVDA250620P00230000 | 2024-03-18 2:32PM EDT | 2025-06-20 | 2.12 | 1.54 | 2.83 | -0.23 | -9.79% | 4 | 393 | 58.93% |
NVDA251219P00230000 | 2024-03-14 10:29AM EDT | 2025-12-19 | 4.30 | 3.75 | 4.45 | 0.00 | - | 1 | 283 | 55.38% |
NVDA260116P00230000 | 2024-03-14 12:58PM EDT | 2026-01-16 | 4.50 | 3.95 | 4.70 | 0.00 | - | 5 | 169 | 54.73% |
NVDA260618P00230000 | 2024-03-15 1:22PM EDT | 2026-06-18 | 6.20 | 5.65 | 6.15 | 0.00 | - | 2 | 41 | 52.36% |
NVDA261218P00230000 | 2024-03-18 2:06PM EDT | 2026-12-18 | 8.20 | 7.75 | 8.80 | -0.29 | -3.42% | 2 | 61 | 50.75% |