Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00095000 | 2024-03-18 2:50PM EDT | 2024-04-19 | 791.87 | 788.15 | 792.45 | +22.19 | +2.88% | 2 | 5 | 318.36% |
NVDA240621C00095000 | 2024-02-09 2:03PM EDT | 2024-06-21 | 625.00 | 777.65 | 788.50 | 0.00 | - | 2 | 622 | 0.00% |
NVDA240920C00095000 | 2024-02-16 10:55AM EDT | 2024-09-20 | 635.05 | 783.50 | 789.70 | 0.00 | - | 5 | 5 | 110.35% |
NVDA250117C00095000 | 2023-11-29 10:51AM EDT | 2025-01-17 | 398.00 | 397.45 | 400.70 | 0.00 | - | 1 | 306 | 0.00% |
NVDA250620C00095000 | 2023-06-22 2:03PM EDT | 2025-06-20 | 345.78 | 355.00 | 364.00 | 0.00 | - | 4 | 188 | 0.00% |
NVDA251219C00095000 | 2023-11-06 3:40PM EDT | 2025-12-19 | 371.25 | 366.45 | 374.55 | 0.00 | - | - | 1 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00095000 | 2024-02-09 10:38AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 178 | 242.19% |
NVDA240517P00095000 | 2024-03-04 12:20PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 126 | 167.19% |
NVDA240621P00095000 | 2024-03-18 3:41PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 1,668 | 132.81% |
NVDA240920P00095000 | 2023-12-18 2:51PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.09 | 0.00 | - | 7 | 8 | 99.61% |
NVDA241220P00095000 | 2024-03-08 1:25PM EDT | 2024-12-20 | 0.05 | 0.01 | 0.25 | 0.00 | - | 5 | 37 | 89.45% |
NVDA250117P00095000 | 2024-03-12 3:19PM EDT | 2025-01-17 | 0.09 | 0.02 | 0.39 | 0.00 | - | 10 | 858 | 89.11% |
NVDA250620P00095000 | 2024-03-05 2:42PM EDT | 2025-06-20 | 0.18 | 0.01 | 0.71 | 0.00 | - | 1 | 82 | 77.10% |
NVDA251219P00095000 | 2024-02-21 11:31AM EDT | 2025-12-19 | 0.61 | 0.22 | 0.60 | 0.00 | - | 11 | 22 | 66.19% |