Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00080000 | 2024-03-11 3:41PM EDT | 2024-04-19 | 777.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240517C00080000 | 2024-01-11 11:15AM EDT | 2024-05-17 | 463.08 | 640.50 | 644.85 | 0.00 | - | 2 | 1 | 0.00% |
NVDA240621C00080000 | 2024-03-08 11:27AM EDT | 2024-06-21 | 889.00 | 803.70 | 808.40 | 0.00 | - | 1 | 698 | 219.53% |
NVDA250117C00080000 | 2024-01-12 12:16PM EDT | 2025-01-17 | 472.24 | 641.75 | 649.05 | 0.00 | - | 1 | 163 | 0.00% |
NVDA250620C00080000 | 2024-01-22 4:14PM EDT | 2025-06-20 | 525.48 | 590.00 | 610.00 | 0.00 | - | 1 | 51 | 0.00% |
NVDA251219C00080000 | 2024-01-05 11:17AM EDT | 2025-12-19 | 414.55 | 587.55 | 590.45 | 0.00 | - | 2 | 2 | 0.00% |
NVDA260116C00080000 | 2024-02-20 4:09PM EDT | 2026-01-16 | 620.00 | 809.85 | 818.65 | 0.00 | - | 2 | 10 | 117.64% |
NVDA260618C00080000 | 2024-03-15 12:50PM EDT | 2026-06-18 | 819.58 | 810.70 | 819.65 | 0.00 | - | 4 | 7 | 108.57% |
NVDA261218C00080000 | 2024-03-15 12:50PM EDT | 2026-12-18 | 820.73 | 809.45 | 825.50 | 0.00 | - | 4 | 18 | 103.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00080000 | 2023-11-27 10:30AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
NVDA240517P00080000 | 2024-03-04 10:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240621P00080000 | 2024-03-13 10:11AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 437 | 148.83% |
NVDA240920P00080000 | 2024-02-20 4:27PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.44 | 0.00 | - | 22 | 44 | 124.02% |
NVDA241220P00080000 | 2024-03-18 3:28PM EDT | 2024-12-20 | 0.07 | 0.01 | 0.54 | +0.02 | +40.00% | 1 | 40 | 104.10% |
NVDA250117P00080000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 10 | 2,291 | 81.25% |
NVDA250620P00080000 | 2024-02-28 10:30AM EDT | 2025-06-20 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 153 | 82.32% |
NVDA251219P00080000 | 2023-11-06 12:00PM EDT | 2025-12-19 | 1.10 | 0.52 | 0.83 | 0.00 | - | - | 10 | 75.88% |
NVDA260116P00080000 | 2024-03-11 2:19PM EDT | 2026-01-16 | 0.28 | 0.17 | 0.79 | 0.00 | - | 7 | 1,364 | 71.26% |
NVDA260618P00080000 | 2024-03-04 4:52PM EDT | 2026-06-18 | 0.44 | 0.18 | 0.64 | 0.00 | - | 4 | 5 | 63.14% |
NVDA261218P00080000 | 2024-03-12 9:40AM EDT | 2026-12-18 | 0.78 | 0.12 | 1.20 | 0.00 | - | 5 | 8 | 60.43% |