Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00415000 | 2024-04-11 11:40AM EDT | 2024-04-19 | 473.78 | 424.55 | 426.90 | 0.00 | - | 1 | 427 | 315.82% |
NVDA240517C00415000 | 2024-04-11 2:10PM EDT | 2024-05-17 | 487.00 | 426.65 | 429.05 | 0.00 | - | 1 | 57 | 128.35% |
NVDA240621C00415000 | 2024-04-11 9:30AM EDT | 2024-06-21 | 464.57 | 429.05 | 431.90 | 0.00 | - | 2 | 794 | 100.54% |
NVDA240719C00415000 | 2024-04-09 3:30PM EDT | 2024-07-19 | 442.16 | 430.20 | 435.00 | 0.00 | - | 2 | 21 | 90.68% |
NVDA250117C00415000 | 2024-04-04 9:54AM EDT | 2025-01-17 | 506.45 | 447.70 | 452.65 | 0.00 | - | 20 | 229 | 73.45% |
NVDA250620C00415000 | 2024-03-19 3:24PM EDT | 2025-06-20 | 509.57 | 460.25 | 469.50 | 0.00 | - | 6 | 71 | 69.09% |
NVDA251219C00415000 | 2024-04-02 9:37AM EDT | 2025-12-19 | 528.45 | 480.90 | 484.15 | 0.00 | - | 1 | 136 | 67.11% |
NVDA260116C00415000 | 2024-03-25 2:01PM EDT | 2026-01-16 | 600.64 | 483.20 | 486.65 | 0.00 | - | 1 | 126 | 66.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00415000 | 2024-04-12 3:49PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 522 | 218.75% |
NVDA240517P00415000 | 2024-04-15 10:28AM EDT | 2024-05-17 | 0.14 | 0.16 | 0.21 | 0.00 | - | 7 | 458 | 90.92% |
NVDA240621P00415000 | 2024-04-17 12:43PM EDT | 2024-06-21 | 0.51 | 0.49 | 0.61 | +0.03 | +6.25% | 23 | 585 | 70.53% |
NVDA240719P00415000 | 2024-04-16 2:13PM EDT | 2024-07-19 | 0.66 | 0.75 | 0.90 | 0.00 | - | 2 | 102 | 62.31% |
NVDA250117P00415000 | 2024-04-16 12:17PM EDT | 2025-01-17 | 5.63 | 6.10 | 6.65 | 0.00 | - | 2 | 614 | 51.47% |
NVDA250620P00415000 | 2024-04-12 10:21AM EDT | 2025-06-20 | 11.00 | 12.50 | 13.15 | 0.00 | - | 1 | 124 | 48.98% |
NVDA251219P00415000 | 2024-04-05 12:03PM EDT | 2025-12-19 | 18.90 | 20.35 | 21.15 | 0.00 | - | 1 | 152 | 46.95% |
NVDA260116P00415000 | 2024-04-11 11:59AM EDT | 2026-01-16 | 19.30 | 21.35 | 22.20 | 0.00 | - | 5 | 303 | 46.59% |