Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517C00385000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 459.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA240621C00385000 | 2024-03-26 1:57PM EDT | 2024-06-21 | 570.49 | 443.55 | 446.70 | 0.00 | - | 10 | 179 | 109.84% |
NVDA240719C00385000 | 2024-03-01 11:32AM EDT | 2024-07-19 | 428.15 | 518.90 | 533.95 | 0.00 | - | 1 | 38 | 231.83% |
NVDA250117C00385000 | 2024-04-03 1:15PM EDT | 2025-01-17 | 534.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NVDA250620C00385000 | 2024-03-04 1:07PM EDT | 2025-06-20 | 503.75 | 534.50 | 541.55 | 0.00 | - | 13 | 318 | 111.21% |
NVDA251219C00385000 | 2024-04-08 2:00PM EDT | 2025-12-19 | 535.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA260116C00385000 | 2024-03-08 10:30AM EDT | 2026-01-16 | 614.80 | 540.85 | 550.30 | 0.00 | - | 2 | 37 | 94.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517P00385000 | 2024-04-25 10:35AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
NVDA240621P00385000 | 2024-04-24 12:59PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NVDA240719P00385000 | 2024-04-24 12:01PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
NVDA250117P00385000 | 2024-04-25 12:42PM EDT | 2025-01-17 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
NVDA250620P00385000 | 2024-04-24 3:13PM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
NVDA251219P00385000 | 2024-04-17 3:50PM EDT | 2025-12-19 | 16.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
NVDA260116P00385000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |