Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00295000 | 2024-02-22 2:15PM EDT | 2024-04-19 | 480.00 | 589.25 | 593.50 | 0.00 | - | 1 | 13 | 178.74% |
NVDA240517C00295000 | 2024-03-15 2:48PM EDT | 2024-05-17 | 600.47 | 590.85 | 594.90 | 0.00 | - | 4 | 9 | 143.76% |
NVDA240621C00295000 | 2024-03-18 1:53PM EDT | 2024-06-21 | 594.38 | 592.25 | 596.95 | -22.88 | -3.71% | 1 | 765 | 123.22% |
NVDA240719C00295000 | 2024-03-01 2:25PM EDT | 2024-07-19 | 528.35 | 589.75 | 604.15 | 0.00 | - | 1 | 3 | 116.88% |
NVDA250117C00295000 | 2024-03-07 12:03PM EDT | 2025-01-17 | 637.80 | 603.65 | 607.75 | 0.00 | - | 1 | 429 | 89.11% |
NVDA250620C00295000 | 2024-03-18 2:40PM EDT | 2025-06-20 | 617.42 | 610.45 | 618.55 | -29.14 | -4.51% | 1 | 216 | 82.08% |
NVDA251219C00295000 | 2024-03-08 10:57AM EDT | 2025-12-19 | 697.12 | 620.05 | 628.15 | 0.00 | - | 8 | 147 | 77.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00295000 | 2024-03-18 11:45AM EDT | 2024-04-19 | 0.03 | 0.02 | 0.09 | -0.12 | -80.00% | 1 | 361 | 121.09% |
NVDA240517P00295000 | 2024-03-12 12:10PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.17 | 0.00 | - | 20 | 496 | 91.80% |
NVDA240621P00295000 | 2024-03-11 9:35AM EDT | 2024-06-21 | 0.36 | 0.15 | 0.39 | 0.00 | - | 1 | 415 | 81.59% |
NVDA240719P00295000 | 2024-02-29 10:34AM EDT | 2024-07-19 | 0.30 | 0.12 | 0.41 | 0.00 | - | 50 | 137 | 71.53% |
NVDA250117P00295000 | 2024-03-13 3:17PM EDT | 2025-01-17 | 2.32 | 1.90 | 2.33 | 0.00 | - | 1 | 1,907 | 59.24% |
NVDA250620P00295000 | 2024-03-15 12:42PM EDT | 2025-06-20 | 5.05 | 4.45 | 5.00 | 0.00 | - | 5 | 160 | 55.38% |
NVDA251219P00295000 | 2024-03-18 9:30AM EDT | 2025-12-19 | 8.90 | 8.05 | 8.50 | -3.80 | -29.92% | 1 | 102 | 52.45% |