Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00300000 | 2024-03-25 12:03PM EDT | 2024-03-28 | 650.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240405C00300000 | 2024-03-27 10:50AM EDT | 2024-04-05 | 598.32 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
NVDA240412C00300000 | 2024-03-27 10:50AM EDT | 2024-04-12 | 598.72 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
NVDA240419C00300000 | 2024-03-22 10:09AM EDT | 2024-04-19 | 627.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240517C00300000 | 2024-03-27 9:52AM EDT | 2024-05-17 | 618.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240621C00300000 | 2024-03-27 2:51PM EDT | 2024-06-21 | 603.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240719C00300000 | 2024-03-27 2:59PM EDT | 2024-07-19 | 603.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
NVDA240816C00300000 | 2024-02-26 10:51AM EDT | 2024-08-16 | 496.00 | 606.40 | 611.10 | 0.00 | - | 1 | 4 | 104.93% |
NVDA240920C00300000 | 2024-03-25 10:54AM EDT | 2024-09-20 | 666.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA241018C00300000 | 2024-03-15 1:46PM EDT | 2024-10-18 | 598.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA241115C00300000 | 2024-03-21 11:44AM EDT | 2024-11-15 | 635.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA241220C00300000 | 2024-03-27 1:19PM EDT | 2024-12-20 | 616.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA250117C00300000 | 2024-03-27 2:05PM EDT | 2025-01-17 | 617.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250221C00300000 | 2024-03-18 1:53PM EDT | 2025-02-21 | 602.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250620C00300000 | 2024-03-26 3:59PM EDT | 2025-06-20 | 651.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA251219C00300000 | 2024-03-27 10:10AM EDT | 2025-12-19 | 633.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA260116C00300000 | 2024-03-25 2:49PM EDT | 2026-01-16 | 696.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
NVDA260618C00300000 | 2024-03-25 9:53AM EDT | 2026-06-18 | 691.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
NVDA261218C00300000 | 2024-03-22 2:06PM EDT | 2026-12-18 | 697.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00300000 | 2024-03-27 10:22AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240405P00300000 | 2024-03-19 11:49AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
NVDA240412P00300000 | 2024-03-21 3:06PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
NVDA240419P00300000 | 2024-03-27 10:20AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240426P00300000 | 2024-03-27 1:46PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240503P00300000 | 2024-03-27 1:46PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240517P00300000 | 2024-03-27 9:44AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
NVDA240621P00300000 | 2024-03-27 3:02PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NVDA240719P00300000 | 2024-03-27 9:33AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NVDA240816P00300000 | 2024-03-27 9:53AM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
NVDA240920P00300000 | 2024-03-27 1:00PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NVDA241018P00300000 | 2024-03-22 3:08PM EDT | 2024-10-18 | 0.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
NVDA241115P00300000 | 2024-03-25 12:59PM EDT | 2024-11-15 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
NVDA241220P00300000 | 2024-03-27 2:53PM EDT | 2024-12-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
NVDA250117P00300000 | 2024-03-27 12:02PM EDT | 2025-01-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
NVDA250221P00300000 | 2024-03-25 12:14PM EDT | 2025-02-21 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NVDA250620P00300000 | 2024-03-27 10:03AM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NVDA251219P00300000 | 2024-03-27 9:44AM EDT | 2025-12-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NVDA260116P00300000 | 2024-03-27 11:25AM EDT | 2026-01-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 12.50% |
NVDA260618P00300000 | 2024-03-26 3:48PM EDT | 2026-06-18 | 10.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
NVDA261218P00300000 | 2024-03-27 1:41PM EDT | 2026-12-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |