Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00240000 | 2024-03-08 10:52AM EDT | 2024-04-19 | 717.00 | 643.90 | 648.25 | 0.00 | - | 2 | 32 | 205.03% |
NVDA240517C00240000 | 2024-03-05 12:06PM EDT | 2024-05-17 | 609.56 | 645.25 | 649.30 | 0.00 | - | 1 | 7 | 163.65% |
NVDA240621C00240000 | 2024-03-15 12:00PM EDT | 2024-06-21 | 654.11 | 643.55 | 656.50 | 0.00 | - | 1 | 1,612 | 147.14% |
NVDA240719C00240000 | 2024-02-23 12:44PM EDT | 2024-07-19 | 562.31 | 643.00 | 657.95 | 0.00 | - | 1 | 7 | 131.31% |
NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 2024-08-16 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 0.00% |
NVDA240920C00240000 | 2024-03-06 10:48AM EDT | 2024-09-20 | 653.33 | 648.25 | 656.05 | 0.00 | - | 1 | 84 | 112.31% |
NVDA241115C00240000 | 2024-02-27 11:44AM EDT | 2024-11-15 | 556.25 | 651.20 | 657.90 | 0.00 | - | 1 | 2 | 104.53% |
NVDA241220C00240000 | 2024-03-11 9:45AM EDT | 2024-12-20 | 640.53 | 652.05 | 659.65 | 0.00 | - | 1 | 46 | 100.49% |
NVDA250117C00240000 | 2024-03-08 11:26AM EDT | 2025-01-17 | 740.00 | 655.15 | 659.30 | 0.00 | - | 3 | 623 | 98.42% |
NVDA250221C00240000 | 2024-02-26 3:49PM EDT | 2025-02-21 | 568.82 | 654.75 | 662.75 | 0.00 | - | 1 | 1 | 95.86% |
NVDA250620C00240000 | 2024-03-11 10:46AM EDT | 2025-06-20 | 658.62 | 659.85 | 667.95 | 0.00 | - | 1 | 418 | 89.51% |
NVDA251219C00240000 | 2024-03-04 10:38AM EDT | 2025-12-19 | 630.07 | 666.95 | 675.05 | 0.00 | - | 2 | 249 | 82.97% |
NVDA260116C00240000 | 2024-03-14 9:36AM EDT | 2026-01-16 | 684.45 | 668.30 | 676.40 | 0.00 | - | 2 | 57 | 82.48% |
NVDA260618C00240000 | 2024-03-06 1:10PM EDT | 2026-06-18 | 678.00 | 673.30 | 681.40 | 0.00 | - | 1 | 12 | 78.48% |
NVDA261218C00240000 | 2024-03-14 11:36AM EDT | 2026-12-18 | 678.85 | 680.55 | 688.70 | 0.00 | - | 1 | 33 | 76.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00240000 | 2024-03-15 3:22PM EDT | 2024-04-19 | 0.08 | 0.01 | 0.07 | 0.00 | - | 50 | 181 | 139.45% |
NVDA240517P00240000 | 2024-03-08 4:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 41 | 105.86% |
NVDA240621P00240000 | 2024-03-18 1:14PM EDT | 2024-06-21 | 0.16 | 0.08 | 0.24 | +0.04 | +33.33% | 2 | 2,496 | 91.31% |
NVDA240719P00240000 | 2024-03-18 3:24PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.30 | 0.00 | - | 15 | 302 | 82.03% |
NVDA240816P00240000 | 2024-03-12 11:59AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.33 | 0.00 | - | 30 | 78 | 72.66% |
NVDA240920P00240000 | 2024-03-12 9:54AM EDT | 2024-09-20 | 0.20 | 0.07 | 0.47 | 0.00 | - | 2 | 481 | 68.80% |
NVDA241018P00240000 | 2024-03-04 10:43AM EDT | 2024-10-18 | 0.43 | 0.15 | 0.57 | 0.00 | - | 1 | 7 | 66.16% |
NVDA241115P00240000 | 2024-03-11 9:30AM EDT | 2024-11-15 | 1.00 | 0.11 | 0.91 | 0.00 | - | 1 | 37 | 64.72% |
NVDA241220P00240000 | 2024-03-15 3:15PM EDT | 2024-12-20 | 0.97 | 0.51 | 1.10 | 0.00 | - | 1 | 233 | 63.94% |
NVDA250117P00240000 | 2024-03-18 11:38AM EDT | 2025-01-17 | 1.00 | 1.00 | 1.15 | -0.21 | -17.36% | 5 | 4,182 | 63.28% |
NVDA250221P00240000 | 2024-03-06 2:46PM EDT | 2025-02-21 | 1.43 | 0.71 | 1.90 | 0.00 | - | 2 | 38 | 61.55% |
NVDA250620P00240000 | 2024-03-18 2:32PM EDT | 2025-06-20 | 2.40 | 2.18 | 2.83 | -0.15 | -5.88% | 5 | 175 | 58.39% |
NVDA251219P00240000 | 2024-03-13 10:36AM EDT | 2025-12-19 | 4.80 | 4.25 | 5.00 | 0.00 | - | 2 | 322 | 54.89% |
NVDA260116P00240000 | 2024-03-13 9:45AM EDT | 2026-01-16 | 5.00 | 4.60 | 5.25 | 0.00 | - | 1 | 117 | 54.36% |
NVDA260618P00240000 | 2024-03-05 3:40PM EDT | 2026-06-18 | 6.57 | 6.40 | 6.85 | 0.00 | - | 1 | 29 | 51.96% |
NVDA261218P00240000 | 2024-03-18 10:34AM EDT | 2026-12-18 | 9.20 | 8.70 | 9.75 | -0.30 | -3.16% | 2 | 58 | 50.40% |