Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00395000 | 2024-03-14 11:21AM EDT | 2024-04-19 | 488.18 | 508.15 | 510.45 | 0.00 | - | 1 | 35 | 145.56% |
NVDA240517C00395000 | 2024-02-21 1:33PM EDT | 2024-05-17 | 282.80 | 545.05 | 556.50 | 0.00 | - | 1 | 43 | 230.00% |
NVDA240621C00395000 | 2024-03-12 10:53AM EDT | 2024-06-21 | 512.02 | 512.30 | 515.30 | 0.00 | - | 4 | 698 | 100.98% |
NVDA240719C00395000 | 2024-03-06 10:43AM EDT | 2024-07-19 | 499.09 | 509.20 | 524.25 | 0.00 | - | 3 | 7 | 96.04% |
NVDA250117C00395000 | 2024-03-11 1:17PM EDT | 2025-01-17 | 494.97 | 530.45 | 534.95 | 0.00 | - | 1 | 207 | 78.61% |
NVDA250620C00395000 | 2024-03-14 3:13PM EDT | 2025-06-20 | 516.05 | 539.60 | 548.05 | 0.00 | - | 1 | 187 | 71.99% |
NVDA251219C00395000 | 2024-03-20 12:50PM EDT | 2025-12-19 | 541.95 | 554.40 | 563.00 | 0.00 | - | 10 | 653 | 69.06% |
NVDA260116C00395000 | 2024-03-18 11:02AM EDT | 2026-01-16 | 553.65 | 555.95 | 565.80 | 0.00 | - | 1 | 47 | 68.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00395000 | 2024-03-27 3:18PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.09 | 0.00 | - | 37 | 1,026 | 109.38% |
NVDA240517P00395000 | 2024-03-22 11:28AM EDT | 2024-05-17 | 0.14 | 0.13 | 0.28 | 0.00 | - | 39 | 1,058 | 83.35% |
NVDA240621P00395000 | 2024-03-27 3:23PM EDT | 2024-06-21 | 0.61 | 0.49 | 0.67 | 0.00 | - | 29 | 1,775 | 71.85% |
NVDA240719P00395000 | 2024-03-26 9:30AM EDT | 2024-07-19 | 0.68 | 0.51 | 0.88 | 0.00 | - | 5 | 138 | 63.75% |
NVDA250117P00395000 | 2024-03-27 10:02AM EDT | 2025-01-17 | 5.25 | 4.50 | 5.00 | 0.00 | - | 1 | 2,364 | 53.20% |
NVDA250620P00395000 | 2024-03-28 12:01PM EDT | 2025-06-20 | 10.25 | 9.80 | 10.20 | +0.35 | +3.54% | 25 | 205 | 50.46% |
NVDA251219P00395000 | 2024-03-08 11:06AM EDT | 2025-12-19 | 17.65 | 16.50 | 17.05 | 0.00 | - | 1 | 66 | 48.68% |
NVDA260116P00395000 | 2024-03-21 12:05PM EDT | 2026-01-16 | 17.18 | 17.40 | 18.10 | 0.00 | - | 9 | 445 | 48.42% |