Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00475000 | 2024-03-18 12:30PM EDT | 2024-03-22 | 408.15 | 408.45 | 411.75 | +0.11 | +0.03% | 1 | 4 | 253.42% |
NVDA240419C00475000 | 2024-03-15 3:35PM EDT | 2024-04-19 | 410.70 | 407.50 | 418.50 | 0.00 | - | 6 | 836 | 118.53% |
NVDA240517C00475000 | 2024-03-13 2:37PM EDT | 2024-05-17 | 434.80 | 413.20 | 417.30 | 0.00 | - | 1 | 100 | 95.56% |
NVDA240621C00475000 | 2024-03-18 10:34AM EDT | 2024-06-21 | 435.00 | 417.00 | 421.70 | +15.00 | +3.57% | 54 | 1,193 | 85.83% |
NVDA240719C00475000 | 2024-03-01 4:07PM EDT | 2024-07-19 | 356.55 | 418.50 | 426.05 | 0.00 | - | 11 | 61 | 80.56% |
NVDA240920C00475000 | 2024-03-15 11:50AM EDT | 2024-09-20 | 434.02 | 425.95 | 433.50 | 0.00 | - | 1 | 6 | 74.54% |
NVDA250117C00475000 | 2024-03-15 2:06PM EDT | 2025-01-17 | 449.95 | 441.00 | 447.10 | 0.00 | - | 1 | 1,326 | 69.40% |
NVDA250620C00475000 | 2024-03-15 11:02AM EDT | 2025-06-20 | 467.27 | 459.65 | 467.40 | 0.00 | - | 1 | 206 | 67.25% |
NVDA251219C00475000 | 2024-03-06 1:31PM EDT | 2025-12-19 | 483.75 | 479.40 | 487.45 | 0.00 | - | 5 | 327 | 65.37% |
NVDA260116C00475000 | 2024-03-06 11:36AM EDT | 2026-01-16 | 482.85 | 482.45 | 490.50 | 0.00 | - | 1 | 138 | 65.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00475000 | 2024-03-18 9:43AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 238 | 175.00% |
NVDA240419P00475000 | 2024-03-18 3:50PM EDT | 2024-04-19 | 0.24 | 0.20 | 0.28 | 0.00 | - | 154 | 2,529 | 81.35% |
NVDA240517P00475000 | 2024-03-18 3:37PM EDT | 2024-05-17 | 0.73 | 0.63 | 0.75 | -0.38 | -34.23% | 1,572 | 274 | 67.38% |
NVDA240621P00475000 | 2024-03-18 12:51PM EDT | 2024-06-21 | 2.63 | 2.40 | 2.51 | -0.17 | -6.07% | 10 | 962 | 64.76% |
NVDA240719P00475000 | 2024-03-14 12:59PM EDT | 2024-07-19 | 3.81 | 3.05 | 3.55 | 0.00 | - | 3 | 194 | 59.98% |
NVDA240920P00475000 | 2024-03-13 12:28PM EDT | 2024-09-20 | 6.68 | 6.15 | 6.65 | 0.00 | - | 10 | 420 | 55.65% |
NVDA250117P00475000 | 2024-03-18 3:06PM EDT | 2025-01-17 | 13.27 | 12.75 | 13.65 | -0.84 | -5.95% | 1 | 822 | 51.67% |
NVDA250620P00475000 | 2024-03-13 12:51PM EDT | 2025-06-20 | 23.65 | 22.30 | 23.45 | 0.00 | - | 3 | 185 | 49.72% |
NVDA251219P00475000 | 2024-03-07 10:58AM EDT | 2025-12-19 | 30.00 | 32.15 | 35.50 | 0.00 | - | 5 | 1,514 | 48.39% |
NVDA260116P00475000 | 2024-03-11 1:23PM EDT | 2026-01-16 | 35.47 | 34.15 | 35.65 | 0.00 | - | 4 | 117 | 47.44% |