Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00175000 | 2024-03-22 9:30AM EDT | 2024-04-19 | 739.06 | 727.30 | 729.60 | 0.00 | - | 1 | 21 | 292.68% |
NVDA240517C00175000 | 2024-03-22 3:03PM EDT | 2024-05-17 | 765.28 | 728.10 | 730.60 | 0.00 | - | 1 | 4 | 187.35% |
NVDA240621C00175000 | 2024-03-27 9:40AM EDT | 2024-06-21 | 742.00 | 725.40 | 737.75 | 0.00 | - | 1 | 1,392 | 174.27% |
NVDA240719C00175000 | 2024-03-08 10:44AM EDT | 2024-07-19 | 784.00 | 726.50 | 741.15 | 0.00 | - | 5 | 8 | 166.86% |
NVDA250117C00175000 | 2024-03-28 11:34AM EDT | 2025-01-17 | 740.00 | 735.95 | 740.90 | -45.00 | -5.73% | 1 | 3,596 | 117.58% |
NVDA250620C00175000 | 2024-03-26 2:07PM EDT | 2025-06-20 | 790.00 | 737.20 | 745.65 | 0.00 | - | 1 | 201 | 101.44% |
NVDA251219C00175000 | 2024-03-14 12:52PM EDT | 2025-12-19 | 725.30 | 743.55 | 752.30 | 0.00 | - | 8 | 50 | 95.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00175000 | 2024-03-18 2:03PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 112 | 195.31% |
NVDA240517P00175000 | 2024-03-22 3:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 69 | 145.31% |
NVDA240621P00175000 | 2024-03-19 12:43PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.13 | 0.00 | - | 1 | 1,469 | 112.11% |
NVDA240719P00175000 | 2024-02-23 1:30PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.28 | 0.00 | - | 10 | 10 | 103.32% |
NVDA250117P00175000 | 2024-03-25 10:57AM EDT | 2025-01-17 | 0.32 | 0.00 | 0.57 | 0.00 | - | 15 | 2,465 | 68.65% |
NVDA250620P00175000 | 2024-02-21 4:11PM EDT | 2025-06-20 | 1.61 | 0.70 | 1.02 | 0.00 | - | 1 | 141 | 63.23% |
NVDA251219P00175000 | 2024-03-08 1:33PM EDT | 2025-12-19 | 1.81 | 1.23 | 2.30 | 0.00 | - | 2 | 209 | 58.85% |