Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA230421C00440000 | 2023-03-28 10:24AM EDT | 2023-04-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 999 | 66.41% |
NVDA230519C00440000 | 2023-03-28 10:03AM EDT | 2023-05-19 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 67 | 447 | 51.86% |
NVDA230616C00440000 | 2023-03-27 11:56AM EDT | 2023-06-16 | 0.50 | 0.36 | 0.39 | 0.00 | - | 2 | 2,170 | 50.44% |
NVDA230915C00440000 | 2023-03-28 10:31AM EDT | 2023-09-15 | 2.41 | 2.38 | 2.45 | -0.43 | -15.14% | 151 | 8,626 | 47.46% |
NVDA240119C00440000 | 2023-03-27 11:34AM EDT | 2024-01-19 | 7.60 | 7.45 | 7.65 | -1.15 | -13.14% | 3 | 778 | 47.58% |
NVDA240621C00440000 | 2023-03-28 10:27AM EDT | 2024-06-21 | 15.02 | 13.05 | 15.30 | -0.01 | -0.07% | 13 | 415 | 48.17% |
NVDA250117C00440000 | 2023-03-28 10:17AM EDT | 2025-01-17 | 24.83 | 24.15 | 24.80 | -2.07 | -7.70% | 3 | 394 | 47.94% |
NVDA250620C00440000 | 2023-03-28 10:34AM EDT | 2025-06-20 | 30.56 | 30.30 | 32.95 | -4.09 | -11.80% | 106 | 289 | 48.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA230421P00440000 | 2023-02-17 4:15PM EDT | 2023-04-21 | 225.60 | 178.65 | 183.55 | 0.00 | - | 2 | 0 | 107.08% |
NVDA230616P00440000 | 2023-03-27 2:19PM EDT | 2023-06-16 | 173.55 | 179.25 | 180.85 | 0.00 | - | 3 | 0 | 57.06% |
NVDA230915P00440000 | 2023-03-21 12:04PM EDT | 2023-09-15 | 184.24 | 177.95 | 182.00 | 0.00 | - | 2 | 0 | 45.64% |
NVDA240119P00440000 | 2023-03-22 9:58AM EDT | 2024-01-19 | 172.55 | 177.80 | 182.85 | 0.00 | - | 2 | 1 | 37.33% |
NVDA240621P00440000 | 2023-03-27 1:04PM EDT | 2024-06-21 | 177.10 | 178.25 | 185.75 | 0.00 | - | 5 | 18 | 35.82% |
NVDA250117P00440000 | 2023-03-09 2:25PM EDT | 2025-01-17 | 202.00 | 183.75 | 186.00 | 0.00 | - | - | 2 | 29.96% |
NVDA250620P00440000 | 2023-03-24 1:35PM EDT | 2025-06-20 | 184.60 | 183.65 | 190.60 | 0.00 | - | 4 | 1 | 31.79% |