Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00485000 | 2024-03-18 2:20PM EDT | 2024-03-22 | 400.25 | 398.45 | 401.75 | +1.49 | +0.37% | 1 | 3 | 245.61% |
NVDA240419C00485000 | 2024-03-13 1:57PM EDT | 2024-04-19 | 423.30 | 400.90 | 404.40 | 0.00 | - | 7 | 501 | 112.81% |
NVDA240517C00485000 | 2024-03-18 10:32AM EDT | 2024-05-17 | 424.96 | 403.40 | 407.40 | +46.96 | +12.42% | 1 | 125 | 93.32% |
NVDA240621C00485000 | 2024-03-15 9:43AM EDT | 2024-06-21 | 393.38 | 407.45 | 412.15 | 0.00 | - | 2 | 645 | 84.33% |
NVDA240719C00485000 | 2024-03-15 2:58PM EDT | 2024-07-19 | 420.29 | 409.05 | 416.70 | 0.00 | - | 5 | 77 | 79.28% |
NVDA240920C00485000 | 2024-02-27 10:46AM EDT | 2024-09-20 | 317.18 | 416.90 | 424.50 | 0.00 | - | 2 | 19 | 73.58% |
NVDA250117C00485000 | 2024-03-18 9:35AM EDT | 2025-01-17 | 468.65 | 434.05 | 437.95 | +55.00 | +13.30% | 5 | 515 | 68.96% |
NVDA250620C00485000 | 2024-03-18 10:42AM EDT | 2025-06-20 | 473.75 | 451.60 | 459.65 | +46.75 | +10.95% | 1 | 150 | 66.63% |
NVDA251219C00485000 | 2024-03-18 9:59AM EDT | 2025-12-19 | 500.55 | 472.30 | 480.35 | +37.34 | +8.06% | 4 | 185 | 64.96% |
NVDA260116C00485000 | 2024-03-08 11:08AM EDT | 2026-01-16 | 555.00 | 475.40 | 483.45 | 0.00 | - | 1 | 912 | 64.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00485000 | 2024-03-18 12:25PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 36 | 824 | 168.75% |
NVDA240419P00485000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 0.32 | 0.22 | 0.34 | 0.00 | - | 11 | 944 | 80.18% |
NVDA240517P00485000 | 2024-03-18 3:46PM EDT | 2024-05-17 | 0.85 | 0.72 | 0.94 | -0.20 | -19.05% | 6 | 232 | 66.97% |
NVDA240621P00485000 | 2024-03-15 3:28PM EDT | 2024-06-21 | 3.12 | 2.53 | 2.83 | 0.00 | - | 1 | 913 | 63.81% |
NVDA240719P00485000 | 2024-03-18 2:00PM EDT | 2024-07-19 | 3.80 | 3.45 | 3.90 | 0.00 | - | 1 | 76 | 59.39% |
NVDA240920P00485000 | 2024-03-18 10:55AM EDT | 2024-09-20 | 6.49 | 6.70 | 7.60 | -1.46 | -18.36% | 2 | 114 | 55.39% |
NVDA250117P00485000 | 2024-03-12 10:31AM EDT | 2025-01-17 | 13.60 | 13.20 | 15.00 | 0.00 | - | 54 | 903 | 51.14% |
NVDA250620P00485000 | 2024-03-11 11:50AM EDT | 2025-06-20 | 25.73 | 24.20 | 25.15 | 0.00 | - | 50 | 130 | 49.49% |
NVDA251219P00485000 | 2024-03-04 4:47PM EDT | 2025-12-19 | 33.70 | 35.00 | 36.50 | 0.00 | - | 1 | 87 | 47.61% |
NVDA260116P00485000 | 2024-03-18 3:01PM EDT | 2026-01-16 | 37.34 | 36.35 | 37.90 | -2.28 | -5.75% | 2 | 95 | 47.26% |