Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA230421C00370000 | 2023-03-29 9:52AM EDT | 2023-04-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 441 | 48.44% |
NVDA230519C00370000 | 2023-03-29 11:30AM EDT | 2023-05-19 | 0.54 | 0.52 | 0.54 | +0.03 | +5.88% | 403 | 1,127 | 44.19% |
NVDA230616C00370000 | 2023-03-29 12:14PM EDT | 2023-06-16 | 2.12 | 2.07 | 2.12 | +0.29 | +15.85% | 3 | 800 | 46.56% |
NVDA230721C00370000 | 2023-03-29 12:14PM EDT | 2023-07-21 | 4.10 | 4.00 | 4.05 | +0.55 | +15.49% | 2 | 176 | 45.74% |
NVDA230915C00370000 | 2023-03-28 9:59AM EDT | 2023-09-15 | 7.15 | 8.30 | 8.45 | 0.00 | - | 18 | 1,617 | 47.13% |
NVDA240119C00370000 | 2023-03-29 1:21PM EDT | 2024-01-19 | 18.27 | 18.00 | 18.60 | +1.57 | +9.40% | 12 | 1,103 | 48.85% |
NVDA240621C00370000 | 2023-03-29 1:13PM EDT | 2024-06-21 | 29.00 | 25.90 | 30.05 | +2.65 | +10.06% | 6 | 3,152 | 50.07% |
NVDA250117C00370000 | 2023-03-28 1:57PM EDT | 2025-01-17 | 38.47 | 40.80 | 46.00 | 0.00 | - | 69 | 277 | 50.84% |
NVDA250620C00370000 | 2023-03-24 11:10AM EDT | 2025-06-20 | 48.00 | 48.55 | 52.20 | 0.00 | - | - | 40 | 50.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA230421P00370000 | 2023-03-22 10:22AM EDT | 2023-04-21 | 100.65 | 100.25 | 102.10 | 0.00 | - | - | 0 | 61.23% |
NVDA230616P00370000 | 2022-07-26 11:52AM EDT | 2023-06-16 | 204.25 | 186.70 | 191.80 | 0.00 | - | 1 | 0 | 235.05% |
NVDA230721P00370000 | 2023-03-22 2:55PM EDT | 2023-07-21 | 98.75 | 101.85 | 103.10 | 0.00 | - | - | 5 | 35.33% |
NVDA230915P00370000 | 2023-03-14 11:13AM EDT | 2023-09-15 | 130.54 | 103.80 | 106.10 | 0.00 | - | - | 39 | 38.35% |
NVDA240119P00370000 | 2023-03-22 3:21PM EDT | 2024-01-19 | 107.00 | 105.95 | 109.75 | 0.00 | - | 10 | 18 | 35.16% |
NVDA240621P00370000 | 2023-03-13 3:18PM EDT | 2024-06-21 | 143.11 | 112.20 | 118.70 | 0.00 | - | - | 22 | 38.10% |
NVDA250117P00370000 | 2023-03-20 10:17AM EDT | 2025-01-17 | 133.20 | 120.65 | 122.00 | 0.00 | - | - | 15 | 34.09% |