Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA220520C00440000 | 2022-04-12 12:19PM EDT | 2022-05-20 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 856 | 331.25% |
NVDA220527C00440000 | 2022-04-18 11:47AM EDT | 2022-05-27 | 0.06 | 0.00 | 0.08 | 0.00 | - | 10 | 12 | 182.03% |
NVDA220617C00440000 | 2022-04-28 3:09PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 285 | 87.50% |
NVDA220715C00440000 | 2022-05-06 3:52PM EDT | 2022-07-15 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 193 | 75.78% |
NVDA220819C00440000 | 2022-05-11 10:23AM EDT | 2022-08-19 | 0.06 | 0.02 | 0.09 | -0.03 | -33.33% | 75 | 38 | 60.94% |
NVDA220916C00440000 | 2022-05-16 1:38PM EDT | 2022-09-16 | 0.06 | 0.03 | 0.13 | 0.00 | - | 2 | 653 | 55.57% |
NVDA221021C00440000 | 2022-05-12 9:36AM EDT | 2022-10-21 | 0.20 | 0.11 | 0.22 | 0.00 | - | 1 | 97 | 52.83% |
NVDA221118C00440000 | 2022-04-27 10:44AM EDT | 2022-11-18 | 0.63 | 0.22 | 0.32 | 0.00 | - | 4 | 10 | 51.51% |
NVDA230120C00440000 | 2022-05-17 1:36PM EDT | 2023-01-20 | 0.58 | 0.55 | 0.73 | -0.08 | -12.12% | 10 | 1,156 | 50.81% |
NVDA230317C00440000 | 2022-05-17 2:19PM EDT | 2023-03-17 | 1.74 | 0.90 | 3.55 | +0.45 | +34.88% | 10 | 394 | 55.21% |
NVDA230616C00440000 | 2022-05-17 3:58PM EDT | 2023-06-16 | 2.51 | 0.97 | 3.00 | +0.56 | +28.72% | 18 | 691 | 51.34% |
NVDA230915C00440000 | 2022-05-17 3:50PM EDT | 2023-09-15 | 3.55 | 2.50 | 3.60 | -0.25 | -6.58% | 10 | 6,936 | 48.07% |
NVDA240119C00440000 | 2022-05-17 2:15PM EDT | 2024-01-19 | 5.48 | 1.95 | 8.05 | +0.03 | +0.55% | 44 | 150 | 51.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA220520P00440000 | 2022-04-05 10:43AM EDT | 2022-05-20 | 176.95 | 246.70 | 253.15 | 0.00 | - | 1 | 0 | 0.00% |
NVDA220617P00440000 | 2022-02-10 1:23PM EDT | 2022-06-17 | 173.70 | 211.90 | 215.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA220715P00440000 | 2022-04-25 11:08AM EDT | 2022-07-15 | 245.36 | 255.95 | 261.75 | 0.00 | - | 4 | 3 | 101.90% |
NVDA220916P00440000 | 2022-02-10 11:06AM EDT | 2022-09-16 | 177.40 | 216.20 | 222.65 | 0.00 | - | 5 | 44 | 0.00% |
NVDA221021P00440000 | 2022-04-21 11:59AM EDT | 2022-10-21 | 229.90 | 256.35 | 260.30 | 0.00 | - | - | 0 | 50.78% |
NVDA221118P00440000 | 2022-04-26 10:05AM EDT | 2022-11-18 | 251.48 | 255.90 | 260.60 | 0.00 | - | 20 | 0 | 71.75% |
NVDA230120P00440000 | 2022-05-04 11:04AM EDT | 2023-01-20 | 250.65 | 256.30 | 260.40 | 0.00 | - | 10 | 10 | 60.99% |
NVDA230317P00440000 | 2022-05-03 10:53AM EDT | 2023-03-17 | 246.24 | 253.50 | 263.00 | 0.00 | - | 14 | 76 | 64.80% |
NVDA230616P00440000 | 2022-05-13 10:15AM EDT | 2023-06-16 | 267.69 | 254.20 | 262.65 | 0.00 | - | 2 | 21 | 55.91% |
NVDA230915P00440000 | 2022-04-21 12:12PM EDT | 2023-09-15 | 231.35 | 253.50 | 263.50 | 0.00 | - | - | 1 | 52.50% |
NVDA240119P00440000 | 2022-03-29 1:58PM EDT | 2024-01-19 | 174.50 | 240.55 | 248.15 | 0.00 | - | 2 | 7 | 0.00% |