Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00275000 | 2024-03-04 4:35PM EDT | 2024-04-19 | 589.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240517C00275000 | 2024-03-15 3:27PM EDT | 2024-05-17 | 615.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240621C00275000 | 2024-03-18 9:36AM EDT | 2024-06-21 | 645.00 | 611.90 | 616.60 | +43.20 | +7.18% | 2 | 1,135 | 128.80% |
NVDA240719C00275000 | 2024-03-07 12:06PM EDT | 2024-07-19 | 648.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250117C00275000 | 2024-03-14 10:18AM EDT | 2025-01-17 | 625.64 | 622.25 | 626.45 | 0.00 | - | 4 | 532 | 92.23% |
NVDA250620C00275000 | 2024-03-08 2:17PM EDT | 2025-06-20 | 627.60 | 628.30 | 636.40 | 0.00 | - | 1 | 181 | 84.58% |
NVDA251219C00275000 | 2024-03-05 1:42PM EDT | 2025-12-19 | 607.27 | 636.95 | 645.05 | 0.00 | - | 1 | 293 | 79.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00275000 | 2024-03-18 1:12PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | +0.03 | +150.00% | 1 | 0 | 50.00% |
NVDA240517P00275000 | 2024-03-18 3:19PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | +0.09 | +900.00% | 1 | 0 | 50.00% |
NVDA240621P00275000 | 2024-03-18 1:16PM EDT | 2024-06-21 | 0.26 | 0.14 | 0.33 | -0.02 | -7.14% | 5 | 1,226 | 85.35% |
NVDA240719P00275000 | 2024-03-13 1:56PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
NVDA250117P00275000 | 2024-03-18 1:20PM EDT | 2025-01-17 | 1.65 | 1.28 | 1.84 | +0.05 | +3.12% | 1 | 1,002 | 60.00% |
NVDA250620P00275000 | 2024-03-06 12:54PM EDT | 2025-06-20 | 3.51 | 2.98 | 4.30 | 0.00 | - | 1 | 241 | 55.98% |
NVDA251219P00275000 | 2024-03-06 12:55PM EDT | 2025-12-19 | 6.10 | 6.45 | 7.15 | 0.00 | - | 4 | 231 | 53.31% |