Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA230421C00420000 | 2023-03-24 9:50AM EDT | 2023-04-21 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 185 | 61.33% |
NVDA230519C00420000 | 2023-03-29 3:12PM EDT | 2023-05-19 | 0.13 | 0.03 | 0.15 | -0.04 | -23.53% | 10 | 161 | 48.63% |
NVDA230616C00420000 | 2023-03-29 12:19PM EDT | 2023-06-16 | 0.63 | 0.61 | 0.65 | +0.05 | +8.62% | 1 | 2,333 | 47.79% |
NVDA230915C00420000 | 2023-03-29 3:36PM EDT | 2023-09-15 | 3.86 | 3.75 | 3.90 | +0.51 | +15.22% | 188 | 1,178 | 46.40% |
NVDA240119C00420000 | 2023-03-29 10:47AM EDT | 2024-01-19 | 10.15 | 10.55 | 11.25 | +0.40 | +4.10% | 505 | 4,103 | 47.75% |
NVDA240621C00420000 | 2023-03-24 2:13PM EDT | 2024-06-21 | 19.12 | 16.85 | 20.25 | 0.00 | - | 43 | 323 | 48.22% |
NVDA250117C00420000 | 2023-03-29 3:15PM EDT | 2025-01-17 | 31.00 | 28.85 | 32.85 | +2.63 | +9.27% | 73 | 45 | 49.42% |
NVDA250620C00420000 | 2023-03-28 9:52AM EDT | 2025-06-20 | 32.96 | 35.70 | 41.65 | 0.00 | - | 7 | 60 | 50.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA230616P00420000 | 2023-03-13 12:24PM EDT | 2023-06-16 | 189.62 | 149.15 | 151.30 | 0.00 | - | 5 | 1 | 52.62% |
NVDA230915P00420000 | 2023-02-02 1:11PM EDT | 2023-09-15 | 206.84 | 179.45 | 183.25 | 0.00 | - | 6 | 0 | 95.02% |
NVDA240119P00420000 | 2023-03-28 1:54PM EDT | 2024-01-19 | 159.60 | 150.85 | 153.15 | 0.00 | - | 1 | 2 | 33.10% |
NVDA240621P00420000 | 2023-03-27 1:32PM EDT | 2024-06-21 | 159.60 | 151.75 | 159.05 | 0.00 | - | 2 | 2 | 35.93% |
NVDA250117P00420000 | 2023-02-08 2:16PM EDT | 2025-01-17 | 196.56 | 189.85 | 196.40 | 0.00 | - | - | 0 | 56.71% |