Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00090000 | 2024-03-12 10:06AM EDT | 2024-04-19 | 788.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240621C00090000 | 2024-01-24 1:56PM EDT | 2024-06-21 | 540.00 | 697.35 | 702.75 | 0.00 | - | 1 | 756 | 0.00% |
NVDA240920C00090000 | 2024-01-22 10:39AM EDT | 2024-09-20 | 512.78 | 585.15 | 598.20 | 0.00 | - | 1 | 1 | 0.00% |
NVDA241220C00090000 | 2024-01-09 1:08PM EDT | 2024-12-20 | 450.04 | 603.35 | 618.50 | 0.00 | - | - | 1 | 0.00% |
NVDA250117C00090000 | 2024-02-14 10:31AM EDT | 2025-01-17 | 649.90 | 791.25 | 795.30 | 0.00 | - | 20 | 189 | 105.62% |
NVDA250620C00090000 | 2024-03-06 10:46AM EDT | 2025-06-20 | 803.00 | 798.15 | 806.65 | 0.00 | - | 2 | 81 | 127.63% |
NVDA251219C00090000 | 2024-01-05 11:06AM EDT | 2025-12-19 | 406.41 | 578.50 | 581.30 | 0.00 | - | 1 | 1 | 0.00% |
NVDA260116C00090000 | 2024-02-08 12:43PM EDT | 2026-01-16 | 621.96 | 786.00 | 806.00 | 0.00 | - | 1 | 17 | 77.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00090000 | 2024-02-05 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 226.56% |
NVDA240517P00090000 | 2023-11-22 3:17PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 179.69% |
NVDA240621P00090000 | 2024-01-24 4:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 933 | 139.84% |
NVDA240920P00090000 | 2024-02-09 4:20PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.45 | 0.00 | - | 15 | 172 | 118.07% |
NVDA241220P00090000 | 2024-02-21 3:54PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 40 | 98.78% |
NVDA250117P00090000 | 2024-03-05 10:51AM EDT | 2025-01-17 | 0.05 | 0.01 | 0.34 | 0.00 | - | 20 | 1,079 | 89.94% |
NVDA250620P00090000 | 2024-03-15 1:41PM EDT | 2025-06-20 | 0.22 | 0.00 | 0.63 | 0.00 | - | 2 | 109 | 77.88% |
NVDA251219P00090000 | 2024-01-23 4:30PM EDT | 2025-12-19 | 0.47 | 0.15 | 0.46 | 0.00 | - | 5 | 15 | 65.67% |
NVDA260116P00090000 | 2024-03-15 11:19AM EDT | 2026-01-16 | 0.41 | 0.19 | 0.57 | 0.00 | - | 2 | 205 | 65.85% |
NVDA260618P00090000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 0.55 | 0.33 | 0.74 | +0.01 | +1.85% | 3 | 131 | 61.79% |
NVDA261218P00090000 | 2024-03-14 3:14PM EDT | 2026-12-18 | 1.17 | 0.50 | 1.43 | 0.00 | - | 2 | 4 | 60.19% |