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 | 647.05 | 651.15 | 0.00 | - | 1 | 13 | 444.08% |
NVDA240517C00295000 | 2024-03-15 2:48PM EDT | 2024-05-17 | 600.47 | 609.05 | 611.60 | 0.00 | - | 4 | 9 | 144.39% |
NVDA240621C00295000 | 2024-03-18 1:53PM EDT | 2024-06-21 | 594.38 | 610.60 | 613.65 | 0.00 | - | 1 | 765 | 124.00% |
NVDA240719C00295000 | 2024-03-01 2:25PM EDT | 2024-07-19 | 528.35 | 608.15 | 622.00 | 0.00 | - | 1 | 3 | 120.39% |
NVDA250117C00295000 | 2024-03-07 12:03PM EDT | 2025-01-17 | 637.80 | 619.60 | 626.85 | 0.00 | - | 1 | 429 | 89.46% |
NVDA250620C00295000 | 2024-03-18 2:40PM EDT | 2025-06-20 | 617.42 | 627.45 | 636.00 | 0.00 | - | 1 | 215 | 82.09% |
NVDA251219C00295000 | 2024-03-27 9:34AM EDT | 2025-12-19 | 658.20 | 636.85 | 645.65 | 0.00 | - | 1 | 147 | 77.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00295000 | 2024-03-26 2:07PM EDT | 2024-04-19 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 4 | 349 | 141.41% |
NVDA240517P00295000 | 2024-03-28 12:55PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.17 | -0.08 | -66.67% | 15 | 496 | 103.71% |
NVDA240621P00295000 | 2024-03-27 11:47AM EDT | 2024-06-21 | 0.18 | 0.12 | 0.32 | 0.00 | - | 3 | 412 | 85.84% |
NVDA240719P00295000 | 2024-03-20 2:12PM EDT | 2024-07-19 | 0.23 | 0.16 | 0.37 | 0.00 | - | 1 | 137 | 75.88% |
NVDA250117P00295000 | 2024-03-28 11:17AM EDT | 2025-01-17 | 1.80 | 1.40 | 1.92 | +0.20 | +12.50% | 1 | 1,953 | 58.94% |
NVDA250620P00295000 | 2024-03-27 10:19AM EDT | 2025-06-20 | 4.20 | 3.75 | 4.10 | 0.00 | - | 10 | 180 | 54.89% |
NVDA251219P00295000 | 2024-03-27 9:59AM EDT | 2025-12-19 | 7.50 | 7.00 | 7.40 | 0.00 | - | 1 | 104 | 52.02% |