Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00070000 | 2024-03-18 9:40AM EDT | 2024-04-19 | 849.20 | 0.00 | 0.00 | +26.80 | +3.26% | 2 | 0 | 0.00% |
NVDA240621C00070000 | 2023-11-21 4:05PM EDT | 2024-06-21 | 432.73 | 420.05 | 424.10 | 0.00 | - | 249 | 560 | 0.00% |
NVDA240920C00070000 | 2024-03-12 9:30AM EDT | 2024-09-20 | 813.63 | 813.30 | 821.00 | 0.00 | - | 2 | 2 | 181.45% |
NVDA250117C00070000 | 2024-03-15 10:03AM EDT | 2025-01-17 | 808.37 | 816.75 | 820.90 | 0.00 | - | 1 | 155 | 155.04% |
NVDA250620C00070000 | 2024-01-24 2:25PM EDT | 2025-06-20 | 561.58 | 716.50 | 731.20 | 0.00 | - | 1 | 88 | 0.00% |
NVDA260116C00070000 | 2024-02-07 12:50PM EDT | 2026-01-16 | 629.18 | 804.10 | 824.00 | 0.00 | - | 4 | 27 | 124.57% |
NVDA260618C00070000 | 2024-01-30 4:36PM EDT | 2026-06-18 | 566.85 | 722.00 | 742.00 | 0.00 | - | 19 | 4 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00070000 | 2024-02-22 3:27PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240517P00070000 | 2024-01-08 2:12PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 201.56% |
NVDA240621P00070000 | 2024-03-13 10:04AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.23 | 0.00 | - | 30 | 444 | 172.27% |
NVDA240920P00070000 | 2023-11-22 12:38PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.12 | 0.00 | - | 6 | 7 | 116.41% |
NVDA241220P00070000 | 2024-02-21 11:52AM EDT | 2024-12-20 | 0.09 | 0.00 | 0.52 | 0.00 | - | 12 | 83 | 109.47% |
NVDA250117P00070000 | 2024-03-15 1:57PM EDT | 2025-01-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 5,991 | 85.94% |
NVDA250620P00070000 | 2024-03-08 3:27PM EDT | 2025-06-20 | 0.10 | 0.08 | 0.61 | 0.00 | - | 1 | 448 | 87.70% |
NVDA251219P00070000 | 2024-03-07 12:19PM EDT | 2025-12-19 | 0.11 | 0.03 | 0.43 | 0.00 | - | 3 | 2 | 71.05% |
NVDA260116P00070000 | 2024-03-11 11:04AM EDT | 2026-01-16 | 0.11 | 0.03 | 0.44 | 0.00 | - | 2 | 226 | 69.68% |
NVDA260618P00070000 | 2024-03-07 1:07PM EDT | 2026-06-18 | 0.35 | 0.17 | 0.50 | 0.00 | - | 2 | 7 | 65.33% |
NVDA261218P00070000 | 2024-03-14 3:14PM EDT | 2026-12-18 | 4.00 | 0.05 | 1.04 | 0.00 | - | 2 | 3 | 62.48% |