Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00270000 | 2024-03-06 4:48PM EDT | 2024-03-22 | 615.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00270000 | 2024-03-06 4:55PM EDT | 2024-03-28 | 617.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240419C00270000 | 2024-03-13 1:03PM EDT | 2024-04-19 | 629.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240517C00270000 | 2024-03-15 3:23PM EDT | 2024-05-17 | 618.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240621C00270000 | 2024-03-18 11:17AM EDT | 2024-06-21 | 619.14 | 614.10 | 627.00 | +9.22 | +1.51% | 3 | 1,200 | 136.98% |
NVDA240719C00270000 | 2024-03-18 10:43AM EDT | 2024-07-19 | 639.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
NVDA240816C00270000 | 2024-03-18 11:17AM EDT | 2024-08-16 | 621.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
NVDA240920C00270000 | 2024-03-04 3:51PM EDT | 2024-09-20 | 613.14 | 619.30 | 627.05 | 0.00 | - | 1 | 52 | 105.54% |
NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 2024-11-15 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 0.00% |
NVDA241220C00270000 | 2024-02-28 10:37AM EDT | 2024-12-20 | 522.32 | 623.65 | 631.30 | 0.00 | - | 1 | 48 | 94.93% |
NVDA250117C00270000 | 2024-03-12 9:45AM EDT | 2025-01-17 | 607.90 | 624.95 | 633.05 | 0.00 | - | 800 | 1,115 | 93.01% |
NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 626.85 | 634.80 | 0.00 | - | 1 | 5 | 90.83% |
NVDA250620C00270000 | 2024-02-02 11:52AM EDT | 2025-06-20 | 406.28 | 569.00 | 578.80 | 0.00 | - | 1 | 417 | 0.00% |
NVDA251219C00270000 | 2024-03-14 11:37AM EDT | 2025-12-19 | 640.65 | 641.20 | 649.30 | 0.00 | - | 2 | 206 | 79.55% |
NVDA260116C00270000 | 2024-03-11 11:47AM EDT | 2026-01-16 | 635.83 | 642.70 | 650.80 | 0.00 | - | 2 | 84 | 79.09% |
NVDA260618C00270000 | 2024-03-06 2:15PM EDT | 2026-06-18 | 658.80 | 648.80 | 656.90 | 0.00 | - | 4 | 14 | 75.67% |
NVDA261218C00270000 | 2024-03-13 10:09AM EDT | 2026-12-18 | 666.86 | 657.30 | 665.40 | 0.00 | - | 2 | 93 | 73.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00270000 | 2024-03-18 11:02AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | -0.08 | -88.89% | 3 | 49 | 50.00% |
NVDA240328P00270000 | 2024-03-12 12:05PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240419P00270000 | 2024-03-12 12:24PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
NVDA240517P00270000 | 2024-03-15 2:12PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240621P00270000 | 2024-03-08 2:33PM EDT | 2024-06-21 | 0.30 | 0.09 | 0.31 | 0.00 | - | 13 | 2,793 | 85.21% |
NVDA240719P00270000 | 2024-03-08 10:44AM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240816P00270000 | 2024-03-15 3:48PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NVDA240920P00270000 | 2024-03-11 2:52PM EDT | 2024-09-20 | 0.44 | 0.02 | 0.65 | 0.00 | - | 2 | 465 | 64.26% |
NVDA241018P00270000 | 2024-03-07 12:07PM EDT | 2024-10-18 | 0.50 | 0.50 | 1.04 | 0.00 | - | 2 | 4 | 66.06% |
NVDA241115P00270000 | 2024-03-11 9:57AM EDT | 2024-11-15 | 0.74 | 0.48 | 1.22 | 0.00 | - | 13 | 54 | 62.92% |
NVDA241220P00270000 | 2024-03-18 10:17AM EDT | 2024-12-20 | 1.35 | 1.10 | 1.33 | -0.01 | -0.74% | 10 | 432 | 61.67% |
NVDA250117P00270000 | 2024-03-18 12:17PM EDT | 2025-01-17 | 1.43 | 1.43 | 1.69 | -0.05 | -3.38% | 5 | 529 | 60.89% |
NVDA250221P00270000 | 2024-02-21 11:26AM EDT | 2025-02-21 | 3.50 | 1.33 | 2.65 | 0.00 | - | - | 3 | 59.80% |
NVDA250620P00270000 | 2024-03-14 9:47AM EDT | 2025-06-20 | 4.10 | 2.78 | 4.05 | 0.00 | - | 1 | 132 | 56.18% |
NVDA251219P00270000 | 2024-03-13 12:02PM EDT | 2025-12-19 | 6.80 | 6.15 | 6.80 | 0.00 | - | 3 | 78 | 53.56% |
NVDA260116P00270000 | 2024-03-14 2:12PM EDT | 2026-01-16 | 6.90 | 6.40 | 7.20 | 0.00 | - | 5 | 113 | 52.95% |
NVDA260618P00270000 | 2024-02-23 11:58AM EDT | 2026-06-18 | 8.80 | 8.85 | 9.40 | 0.00 | - | 1 | 7 | 50.85% |
NVDA261218P00270000 | 2024-03-18 3:55PM EDT | 2026-12-18 | 12.23 | 11.90 | 13.00 | -0.55 | -4.30% | 115 | 144 | 49.94% |