Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00445000 | 2024-03-26 1:12PM EDT | 2024-04-19 | 499.86 | 458.40 | 460.70 | 0.00 | - | 1 | 368 | 131.13% |
NVDA240517C00445000 | 2024-03-15 3:54PM EDT | 2024-05-17 | 437.61 | 460.50 | 463.05 | 0.00 | - | 1 | 164 | 104.61% |
NVDA240621C00445000 | 2024-03-22 3:42PM EDT | 2024-06-21 | 500.79 | 463.30 | 466.30 | 0.00 | - | 1 | 370 | 91.19% |
NVDA240719C00445000 | 2024-03-06 10:43AM EDT | 2024-07-19 | 451.60 | 462.25 | 475.65 | 0.00 | - | 43 | 39 | 88.68% |
NVDA250117C00445000 | 2024-03-21 10:04AM EDT | 2025-01-17 | 495.94 | 485.25 | 489.75 | 0.00 | - | 7 | 427 | 73.15% |
NVDA250620C00445000 | 2024-03-25 11:14AM EDT | 2025-06-20 | 559.11 | 497.65 | 505.95 | 0.00 | - | 1 | 118 | 68.26% |
NVDA251219C00445000 | 2024-03-27 12:48PM EDT | 2025-12-19 | 521.40 | 515.55 | 524.30 | 0.00 | - | 5 | 353 | 66.24% |
NVDA260116C00445000 | 2024-03-08 3:08PM EDT | 2026-01-16 | 506.25 | 517.55 | 527.25 | 0.00 | - | 1 | 158 | 65.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00445000 | 2024-03-28 3:06PM EDT | 2024-04-19 | 0.12 | 0.00 | 0.31 | +0.02 | +20.00% | 23 | 2,455 | 105.57% |
NVDA240517P00445000 | 2024-03-28 3:35PM EDT | 2024-05-17 | 0.26 | 0.22 | 0.38 | +0.03 | +13.04% | 9 | 298 | 75.05% |
NVDA240621P00445000 | 2024-03-28 12:08PM EDT | 2024-06-21 | 0.97 | 0.79 | 1.05 | -0.03 | -3.00% | 1 | 786 | 66.06% |
NVDA240719P00445000 | 2024-03-18 3:33PM EDT | 2024-07-19 | 1.30 | 1.12 | 1.39 | -1.02 | -43.97% | 1 | 368 | 59.86% |
NVDA250117P00445000 | 2024-03-26 11:04AM EDT | 2025-01-17 | 7.58 | 7.55 | 7.95 | 0.00 | - | 2 | 827 | 51.31% |
NVDA250620P00445000 | 2024-03-27 3:30PM EDT | 2025-06-20 | 16.50 | 14.70 | 15.40 | 0.00 | - | 11 | 109 | 49.19% |
NVDA251219P00445000 | 2024-02-29 4:02PM EDT | 2025-12-19 | 24.85 | 23.70 | 24.50 | -3.05 | -10.93% | 1 | 168 | 47.46% |
NVDA260116P00445000 | 2024-03-21 3:37PM EDT | 2026-01-16 | 25.18 | 24.85 | 25.75 | 0.00 | - | 1 | 376 | 47.17% |