Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA210423C00780000 | 2021-04-19 10:54AM EDT | 2021-04-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 99 | 50.00% |
NVDA210430C00780000 | 2021-04-19 3:44PM EDT | 2021-04-30 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 89 | 25.00% |
NVDA210514C00780000 | 2021-04-19 12:04AM EDT | 2021-05-14 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
NVDA210521C00780000 | 2021-04-19 2:28PM EDT | 2021-05-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 12.50% |
NVDA210528C00780000 | 2021-04-19 12:41PM EDT | 2021-05-28 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 12.50% |
NVDA210618C00780000 | 2021-04-19 3:02PM EDT | 2021-06-18 | 4.28 | 0.00 | 0.00 | 0.00 | - | 16 | 422 | 12.50% |
NVDA210716C00780000 | 2021-04-19 12:04AM EDT | 2021-07-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
NVDA210917C00780000 | 2021-04-19 3:58PM EDT | 2021-09-17 | 16.93 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 6.25% |
NVDA220121C00780000 | 2021-04-19 3:44PM EDT | 2022-01-21 | 35.85 | 0.00 | 0.00 | 0.00 | - | 8 | 466 | 6.25% |
NVDA220617C00780000 | 2021-04-19 10:14AM EDT | 2022-06-17 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
NVDA220916C00780000 | 2021-04-13 12:15PM EDT | 2022-09-16 | 73.66 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
NVDA230120C00780000 | 2021-04-19 3:25PM EDT | 2023-01-20 | 78.36 | 0.00 | 0.00 | 0.00 | - | 12 | 493 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA210618P00780000 | 2021-04-19 9:40AM EDT | 2021-06-18 | 154.65 | 167.85 | 170.75 | 0.00 | - | 1 | 92 | 44.12% |
NVDA210917P00780000 | 2021-03-05 1:26PM EDT | 2021-09-17 | 300.08 | 232.50 | 234.90 | 0.00 | - | 1 | 19 | 76.66% |
NVDA220121P00780000 | 2021-03-09 4:37PM EDT | 2022-01-21 | 291.63 | 222.30 | 224.95 | 0.00 | - | 20 | 10 | 51.72% |
NVDA220916P00780000 | 2021-04-13 10:12AM EDT | 2022-09-16 | 216.75 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 0.00% |
NVDA230120P00780000 | 2021-04-08 12:02PM EDT | 2023-01-20 | 251.42 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |