Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00495000 | 2024-03-15 12:07PM EDT | 2024-03-22 | 394.52 | 388.75 | 391.75 | 0.00 | - | 2 | 32 | 245.61% |
NVDA240419C00495000 | 2024-03-15 12:09PM EDT | 2024-04-19 | 396.51 | 390.95 | 394.45 | 0.00 | - | 3 | 189 | 109.75% |
NVDA240517C00495000 | 2024-03-18 12:57PM EDT | 2024-05-17 | 385.00 | 393.60 | 397.60 | -17.89 | -4.44% | 17 | 387 | 91.25% |
NVDA240621C00495000 | 2024-03-14 9:38AM EDT | 2024-06-21 | 421.65 | 397.95 | 402.60 | 0.00 | - | 1 | 634 | 82.87% |
NVDA240719C00495000 | 2024-03-18 10:51AM EDT | 2024-07-19 | 421.65 | 399.85 | 406.85 | +47.10 | +12.58% | 1 | 40 | 77.79% |
NVDA240920C00495000 | 2024-02-21 3:56PM EDT | 2024-09-20 | 209.42 | 407.95 | 415.55 | 0.00 | - | 3 | 22 | 72.67% |
NVDA250117C00495000 | 2024-03-18 10:48AM EDT | 2025-01-17 | 450.90 | 425.75 | 429.55 | +5.35 | +1.20% | 15 | 617 | 68.28% |
NVDA250620C00495000 | 2024-03-06 12:39PM EDT | 2025-06-20 | 442.80 | 443.95 | 452.00 | 0.00 | - | 1 | 329 | 66.12% |
NVDA251219C00495000 | 2024-03-18 10:57AM EDT | 2025-12-19 | 486.77 | 465.55 | 473.25 | -0.24 | -0.05% | 5 | 351 | 64.60% |
NVDA260116C00495000 | 2024-03-11 10:52AM EDT | 2026-01-16 | 468.00 | 468.45 | 476.45 | 0.00 | - | 3 | 111 | 64.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00495000 | 2024-03-18 10:02AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 82 | 162.50% |
NVDA240419P00495000 | 2024-03-18 3:45PM EDT | 2024-04-19 | 0.34 | 0.27 | 0.39 | -0.36 | -51.43% | 2 | 1,213 | 79.10% |
NVDA240517P00495000 | 2024-03-18 2:12PM EDT | 2024-05-17 | 1.03 | 0.92 | 1.04 | -0.19 | -15.57% | 5 | 226 | 66.43% |
NVDA240621P00495000 | 2024-03-18 2:40PM EDT | 2024-06-21 | 3.10 | 2.88 | 3.15 | -0.45 | -12.68% | 33 | 535 | 63.21% |
NVDA240719P00495000 | 2024-03-18 10:52AM EDT | 2024-07-19 | 3.65 | 4.00 | 4.30 | -0.90 | -19.78% | 121 | 242 | 59.00% |
NVDA240920P00495000 | 2024-03-18 10:03AM EDT | 2024-09-20 | 7.60 | 7.70 | 8.05 | -0.34 | -4.28% | 1 | 357 | 54.99% |
NVDA250117P00495000 | 2024-03-15 2:37PM EDT | 2025-01-17 | 16.62 | 15.10 | 16.05 | 0.00 | - | 4 | 528 | 51.10% |
NVDA250620P00495000 | 2024-03-18 10:54AM EDT | 2025-06-20 | 25.80 | 25.90 | 26.90 | +0.95 | +3.82% | 1 | 120 | 49.24% |
NVDA251219P00495000 | 2024-03-12 11:19AM EDT | 2025-12-19 | 35.72 | 37.20 | 38.70 | 0.00 | - | 1 | 229 | 47.40% |
NVDA260116P00495000 | 2024-03-15 1:46PM EDT | 2026-01-16 | 41.00 | 38.60 | 40.15 | 0.00 | - | 1 | 265 | 47.05% |