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 | 617.60 | 620.30 | 0.00 | - | 1 | 26 | 180.37% |
NVDA240517C00285000 | 2024-03-04 4:51PM EDT | 2024-05-17 | 569.83 | 619.05 | 621.50 | 0.00 | - | 1 | 6 | 146.51% |
NVDA240621C00285000 | 2024-03-19 9:35AM EDT | 2024-06-21 | 592.50 | 620.45 | 623.50 | 0.00 | - | 2 | 235 | 125.89% |
NVDA240719C00285000 | 2024-02-20 12:28PM EDT | 2024-07-19 | 408.65 | 629.90 | 642.45 | 0.00 | - | - | 44 | 155.23% |
NVDA250117C00285000 | 2024-02-23 3:09PM EDT | 2025-01-17 | 529.75 | 669.40 | 676.65 | 0.00 | - | 3 | 471 | 139.10% |
NVDA250620C00285000 | 2024-02-23 11:30AM EDT | 2025-06-20 | 535.24 | 674.80 | 687.45 | 0.00 | - | 1 | 83 | 119.43% |
NVDA251219C00285000 | 2024-03-25 11:02AM EDT | 2025-12-19 | 708.00 | 645.40 | 654.20 | 0.00 | - | 1 | 173 | 77.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00285000 | 2024-03-28 12:53PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.24 | +0.01 | +50.00% | 4 | 412 | 160.74% |
NVDA240517P00285000 | 2024-03-19 2:49PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 62 | 98.83% |
NVDA240621P00285000 | 2024-03-21 9:43AM EDT | 2024-06-21 | 0.18 | 0.10 | 0.25 | 0.00 | - | 1 | 811 | 85.84% |
NVDA240719P00285000 | 2024-03-28 9:30AM EDT | 2024-07-19 | 0.25 | 0.08 | 0.29 | +0.07 | +38.89% | 5 | 58 | 75.00% |
NVDA250117P00285000 | 2024-03-21 10:30AM EDT | 2025-01-17 | 1.38 | 1.20 | 1.72 | 0.00 | - | 1 | 383 | 59.44% |
NVDA250620P00285000 | 2024-03-07 10:42AM EDT | 2025-06-20 | 3.83 | 3.25 | 3.85 | 0.00 | - | 1 | 56 | 55.43% |
NVDA251219P00285000 | 2024-03-20 3:53PM EDT | 2025-12-19 | 6.45 | 6.35 | 6.75 | 0.00 | - | 2 | 62 | 52.44% |