Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00265000 | 2024-03-12 2:09PM EDT | 2024-04-19 | 639.89 | 619.05 | 623.40 | 0.00 | - | 2 | 35 | 192.72% |
NVDA240517C00265000 | 2024-03-13 10:08AM EDT | 2024-05-17 | 628.01 | 620.50 | 624.55 | 0.00 | - | 1 | 4 | 153.99% |
NVDA240621C00265000 | 2024-03-15 12:21PM EDT | 2024-06-21 | 625.10 | 618.70 | 631.95 | 0.00 | - | 2 | 1,272 | 137.96% |
NVDA240719C00265000 | 2024-02-23 2:01PM EDT | 2024-07-19 | 541.62 | 618.15 | 633.15 | 0.00 | - | 1 | 6 | 122.55% |
NVDA250117C00265000 | 2024-03-12 9:45AM EDT | 2025-01-17 | 613.15 | 631.65 | 635.80 | 0.00 | - | 76 | 513 | 93.92% |
NVDA250620C00265000 | 2024-03-14 11:37AM EDT | 2025-06-20 | 637.65 | 637.25 | 645.35 | 0.00 | - | 2 | 357 | 85.88% |
NVDA251219C00265000 | 2024-03-14 11:27AM EDT | 2025-12-19 | 643.50 | 645.50 | 653.60 | 0.00 | - | 1 | 177 | 80.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00265000 | 2024-03-15 1:46PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.08 | 0.00 | - | 21 | 115 | 128.91% |
NVDA240517P00265000 | 2024-03-11 10:47AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 114 | 98.83% |
NVDA240621P00265000 | 2024-03-11 9:30AM EDT | 2024-06-21 | 0.20 | 0.09 | 0.30 | 0.00 | - | 2 | 949 | 86.28% |
NVDA240719P00265000 | 2024-02-12 10:30AM EDT | 2024-07-19 | 0.45 | 0.08 | 0.43 | 0.00 | - | 2 | 13 | 77.93% |
NVDA250117P00265000 | 2024-03-18 10:32AM EDT | 2025-01-17 | 1.40 | 1.08 | 1.63 | +0.02 | +1.45% | 3 | 765 | 60.57% |
NVDA250620P00265000 | 2024-02-15 2:58PM EDT | 2025-06-20 | 5.10 | 3.35 | 3.90 | 0.00 | - | 1 | 71 | 57.61% |
NVDA251219P00265000 | 2024-03-13 9:31AM EDT | 2025-12-19 | 6.00 | 5.80 | 6.45 | 0.00 | - | 1 | 134 | 53.75% |