Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00415000 | 2024-03-15 1:26PM EDT | 2024-04-19 | 476.09 | 470.35 | 473.85 | 0.00 | - | 3 | 429 | 133.81% |
NVDA240517C00415000 | 2024-03-15 12:41PM EDT | 2024-05-17 | 478.92 | 472.30 | 476.30 | 0.00 | - | 1 | 57 | 109.36% |
NVDA240621C00415000 | 2024-03-07 2:25PM EDT | 2024-06-21 | 511.24 | 474.90 | 479.60 | 0.00 | - | 6 | 799 | 96.06% |
NVDA240719C00415000 | 2024-03-06 3:05PM EDT | 2024-07-19 | 487.30 | 475.35 | 483.50 | 0.00 | - | 7 | 23 | 89.35% |
NVDA250117C00415000 | 2024-03-12 3:42PM EDT | 2025-01-17 | 521.00 | 494.35 | 498.30 | 0.00 | - | 8 | 239 | 74.58% |
NVDA250620C00415000 | 2024-03-05 10:34AM EDT | 2025-06-20 | 472.00 | 507.35 | 515.40 | 0.00 | - | 1 | 71 | 70.87% |
NVDA251219C00415000 | 2024-03-11 1:59PM EDT | 2025-12-19 | 503.75 | 523.70 | 531.80 | 0.00 | - | 1 | 137 | 68.29% |
NVDA260116C00415000 | 2024-02-15 11:23AM EDT | 2026-01-16 | 380.65 | 522.05 | 528.75 | 0.00 | - | 4 | 126 | 65.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00415000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 0.16 | 0.07 | 0.19 | -0.17 | -51.52% | 14 | 494 | 91.80% |
NVDA240517P00415000 | 2024-03-18 2:40PM EDT | 2024-05-17 | 0.40 | 0.25 | 0.47 | -0.18 | -31.03% | 69 | 478 | 74.56% |
NVDA240621P00415000 | 2024-03-15 10:05AM EDT | 2024-06-21 | 1.40 | 1.05 | 1.30 | 0.00 | - | 1 | 530 | 68.91% |
NVDA240719P00415000 | 2024-03-13 3:02PM EDT | 2024-07-19 | 1.75 | 1.39 | 1.76 | 0.00 | - | 1 | 104 | 63.22% |
NVDA250117P00415000 | 2024-03-08 3:42PM EDT | 2025-01-17 | 7.60 | 7.40 | 8.00 | 0.00 | - | 1 | 611 | 53.63% |
NVDA250620P00415000 | 2024-03-15 1:07PM EDT | 2025-06-20 | 15.77 | 14.05 | 14.70 | 0.00 | - | 2 | 123 | 50.81% |
NVDA251219P00415000 | 2024-03-14 9:42AM EDT | 2025-12-19 | 23.00 | 21.85 | 23.00 | 0.00 | - | 1 | 151 | 49.10% |
NVDA260116P00415000 | 2024-03-07 2:19PM EDT | 2026-01-16 | 21.50 | 22.85 | 24.05 | 0.00 | - | 5 | 306 | 48.72% |