Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00455000 | 2024-03-15 10:20AM EDT | 2024-03-22 | 424.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
NVDA240419C00455000 | 2024-03-13 3:09PM EDT | 2024-04-19 | 458.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240517C00455000 | 2024-03-15 3:51PM EDT | 2024-05-17 | 427.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240621C00455000 | 2024-03-11 9:30AM EDT | 2024-06-21 | 430.85 | 436.25 | 440.90 | 0.00 | - | 20 | 594 | 89.06% |
NVDA240719C00455000 | 2024-02-22 2:34PM EDT | 2024-07-19 | 333.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA250117C00455000 | 2024-03-13 11:31AM EDT | 2025-01-17 | 468.58 | 459.65 | 463.35 | 0.00 | - | 2 | 482 | 71.20% |
NVDA250620C00455000 | 2024-03-11 12:50PM EDT | 2025-06-20 | 464.92 | 475.05 | 483.10 | 0.00 | - | 1 | 710 | 68.30% |
NVDA251219C00455000 | 2024-03-14 9:37AM EDT | 2025-12-19 | 510.95 | 493.85 | 501.90 | 0.00 | - | 1 | 453 | 66.26% |
NVDA260116C00455000 | 2024-03-04 10:52AM EDT | 2026-01-16 | 459.46 | 496.75 | 504.80 | 0.00 | - | 1 | 273 | 66.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00455000 | 2024-03-18 12:58PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 21 | 50.00% |
NVDA240419P00455000 | 2024-03-18 3:00PM EDT | 2024-04-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 902 | 1,906 | 50.00% |
NVDA240517P00455000 | 2024-03-18 2:39PM EDT | 2024-05-17 | 0.62 | 0.00 | 0.00 | -0.18 | -22.50% | 10 | 362 | 25.00% |
NVDA240621P00455000 | 2024-03-18 1:03PM EDT | 2024-06-21 | 2.00 | 1.75 | 2.04 | -0.01 | -0.50% | 9 | 825 | 65.86% |
NVDA240719P00455000 | 2024-03-08 11:46AM EDT | 2024-07-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NVDA250117P00455000 | 2024-03-18 10:48AM EDT | 2025-01-17 | 10.35 | 10.80 | 11.45 | -1.65 | -13.75% | 1 | 332 | 52.30% |
NVDA250620P00455000 | 2024-03-08 3:30PM EDT | 2025-06-20 | 19.95 | 19.35 | 20.25 | 0.00 | - | 11 | 73 | 50.18% |
NVDA251219P00455000 | 2024-03-08 11:31AM EDT | 2025-12-19 | 29.00 | 28.90 | 30.20 | 0.00 | - | 1 | 110 | 48.20% |
NVDA260116P00455000 | 2024-02-22 11:33AM EDT | 2026-01-16 | 33.30 | 29.50 | 32.45 | 0.00 | - | 2 | 1,083 | 48.36% |