Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00285000 | 2024-02-26 1:27PM EDT | 2024-04-19 | 518.50 | 599.20 | 603.50 | 0.00 | - | 1 | 26 | 183.64% |
NVDA240517C00285000 | 2024-03-04 4:51PM EDT | 2024-05-17 | 569.83 | 600.70 | 604.80 | 0.00 | - | 1 | 6 | 147.02% |
NVDA240621C00285000 | 2024-03-14 10:01AM EDT | 2024-06-21 | 595.80 | 602.10 | 606.75 | 0.00 | - | 1 | 237 | 125.98% |
NVDA240719C00285000 | 2024-02-20 12:28PM EDT | 2024-07-19 | 408.65 | 601.90 | 609.55 | 0.00 | - | - | 44 | 115.90% |
NVDA250117C00285000 | 2024-02-23 3:09PM EDT | 2025-01-17 | 529.75 | 612.95 | 617.10 | 0.00 | - | 3 | 471 | 90.66% |
NVDA250620C00285000 | 2024-02-23 11:30AM EDT | 2025-06-20 | 535.24 | 619.35 | 627.45 | 0.00 | - | 1 | 83 | 83.29% |
NVDA251219C00285000 | 2024-03-08 10:35AM EDT | 2025-12-19 | 705.75 | 628.50 | 636.60 | 0.00 | - | 1 | 174 | 78.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00285000 | 2024-03-18 1:02PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.08 | -0.06 | -60.00% | 200 | 613 | 121.48% |
NVDA240517P00285000 | 2024-03-11 2:39PM EDT | 2024-05-17 | 0.12 | 0.02 | 0.07 | 0.00 | - | 6 | 61 | 89.45% |
NVDA240621P00285000 | 2024-03-18 9:49AM EDT | 2024-06-21 | 0.29 | 0.10 | 0.35 | +0.09 | +45.00% | 32 | 782 | 82.42% |
NVDA240719P00285000 | 2024-03-14 12:40PM EDT | 2024-07-19 | 0.32 | 0.13 | 0.53 | 0.00 | - | 6 | 59 | 75.44% |
NVDA250117P00285000 | 2024-03-04 4:30PM EDT | 2025-01-17 | 1.63 | 1.51 | 2.17 | 0.00 | - | 2 | 383 | 59.69% |
NVDA250620P00285000 | 2024-03-07 10:42AM EDT | 2025-06-20 | 3.83 | 3.95 | 4.50 | 0.00 | - | 1 | 56 | 55.84% |
NVDA251219P00285000 | 2024-03-13 10:02AM EDT | 2025-12-19 | 7.72 | 7.20 | 7.85 | 0.00 | - | 1 | 61 | 52.89% |