Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00290000 | 2024-03-01 3:29PM EDT | 2024-04-19 | 533.76 | 594.20 | 598.55 | 0.00 | - | 1 | 39 | 181.35% |
NVDA240517C00290000 | 2024-02-13 1:02PM EDT | 2024-05-17 | 439.73 | 588.95 | 597.35 | 0.00 | - | 1 | 25 | 141.69% |
NVDA240621C00290000 | 2024-03-11 9:30AM EDT | 2024-06-21 | 576.84 | 597.15 | 601.85 | 0.00 | - | 1 | 242 | 124.52% |
NVDA240719C00290000 | 2024-03-01 2:20PM EDT | 2024-07-19 | 534.52 | 594.65 | 609.05 | 0.00 | - | 4 | 8 | 118.23% |
NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 598.20 | 606.20 | 0.00 | - | 2 | 5 | 107.75% |
NVDA240920C00290000 | 2024-03-05 1:48PM EDT | 2024-09-20 | 572.76 | 600.00 | 607.70 | 0.00 | - | 1 | 65 | 101.29% |
NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 603.60 | 610.25 | 0.00 | - | 2 | 4 | 94.89% |
NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 604.85 | 612.40 | 0.00 | - | 1 | 58 | 91.55% |
NVDA250117C00290000 | 2024-03-05 3:18PM EDT | 2025-01-17 | 575.93 | 608.30 | 612.45 | 0.00 | - | 1 | 301 | 89.90% |
NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 608.25 | 616.35 | 0.00 | - | 2 | 2 | 87.77% |
NVDA250620C00290000 | 2024-03-04 1:55PM EDT | 2025-06-20 | 597.56 | 614.90 | 623.00 | 0.00 | - | 2 | 155 | 82.68% |
NVDA251219C00290000 | 2024-03-14 12:27PM EDT | 2025-12-19 | 620.85 | 624.25 | 632.35 | 0.00 | - | 5 | 196 | 77.51% |
NVDA260116C00290000 | 2024-01-29 1:32PM EDT | 2026-01-16 | 363.10 | 516.60 | 524.50 | 0.00 | - | 2 | 22 | 0.00% |
NVDA260618C00290000 | 2024-02-22 2:45PM EDT | 2026-06-18 | 526.55 | 632.75 | 640.85 | 0.00 | - | 5 | 10 | 74.02% |
NVDA261218C00290000 | 2024-03-14 3:06PM EDT | 2026-12-18 | 638.00 | 642.10 | 650.20 | 0.00 | - | 5 | 31 | 72.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00290000 | 2024-03-07 2:04PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 293.75% |
NVDA240328P00290000 | 2024-03-08 1:20PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.06 | 0.00 | - | 15 | 59 | 209.38% |
NVDA240405P00290000 | 2024-03-11 9:33AM EDT | 2024-04-05 | 0.07 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 159.38% |
NVDA240412P00290000 | 2024-03-05 1:47PM EDT | 2024-04-12 | 0.06 | 0.00 | 0.11 | 0.00 | - | - | 4 | 139.06% |
NVDA240419P00290000 | 2024-03-15 3:52PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.08 | 0.00 | - | 10 | 376 | 119.53% |
NVDA240426P00290000 | 2024-03-15 3:22PM EDT | 2024-04-26 | 0.15 | 0.01 | 0.30 | 0.00 | - | - | 1 | 122.17% |
NVDA240517P00290000 | 2024-03-15 2:46PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.16 | 0.00 | - | 1 | 269 | 92.58% |
NVDA240621P00290000 | 2024-03-18 9:30AM EDT | 2024-06-21 | 0.41 | 0.13 | 0.43 | +0.03 | +7.89% | 2 | 1,438 | 83.11% |
NVDA240719P00290000 | 2024-03-13 10:20AM EDT | 2024-07-19 | 0.32 | 0.10 | 0.49 | 0.00 | - | 1 | 55 | 73.44% |
NVDA240816P00290000 | 2024-03-18 12:51PM EDT | 2024-08-16 | 0.44 | 0.22 | 0.56 | -0.05 | -10.20% | 2 | 123 | 68.36% |
NVDA240920P00290000 | 2024-03-14 9:34AM EDT | 2024-09-20 | 0.75 | 0.50 | 0.83 | 0.00 | - | 1 | 605 | 65.58% |
NVDA241018P00290000 | 2024-03-04 10:33AM EDT | 2024-10-18 | 0.69 | 0.53 | 1.10 | 0.00 | - | 13 | 13 | 62.72% |
NVDA241115P00290000 | 2024-03-18 2:52PM EDT | 2024-11-15 | 1.00 | 1.04 | 1.25 | -0.06 | -5.66% | 1 | 36 | 61.69% |
NVDA241220P00290000 | 2024-03-15 11:01AM EDT | 2024-12-20 | 1.83 | 1.54 | 1.94 | 0.00 | - | 21 | 440 | 61.22% |
NVDA250117P00290000 | 2024-03-14 12:16PM EDT | 2025-01-17 | 2.40 | 1.63 | 2.05 | 0.00 | - | 4 | 532 | 58.83% |
NVDA250221P00290000 | 2024-03-18 12:47PM EDT | 2025-02-21 | 2.52 | 1.86 | 3.30 | -0.32 | -11.27% | 4 | 1,061 | 58.75% |
NVDA250620P00290000 | 2024-03-14 2:00PM EDT | 2025-06-20 | 4.75 | 4.20 | 4.70 | 0.00 | - | 1 | 73 | 55.56% |
NVDA251219P00290000 | 2024-03-13 10:36AM EDT | 2025-12-19 | 8.15 | 7.50 | 8.25 | 0.00 | - | 1 | 136 | 52.64% |
NVDA260116P00290000 | 2024-03-13 10:10AM EDT | 2026-01-16 | 8.50 | 8.10 | 8.55 | 0.00 | - | 1 | 793 | 52.15% |
NVDA260618P00290000 | 2024-03-08 1:22PM EDT | 2026-06-18 | 10.55 | 10.80 | 11.40 | 0.00 | - | 3 | 25 | 50.20% |
NVDA261218P00290000 | 2024-03-14 10:07AM EDT | 2026-12-18 | 15.40 | 14.35 | 15.50 | 0.00 | - | 1 | 66 | 49.29% |