Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00265000 | 2024-03-12 2:09PM EDT | 2024-04-19 | 639.89 | 637.65 | 639.95 | 0.00 | - | 2 | 35 | 181.64% |
NVDA240517C00265000 | 2024-03-13 10:08AM EDT | 2024-05-17 | 628.01 | 638.85 | 641.35 | 0.00 | - | 1 | 4 | 152.86% |
NVDA240621C00265000 | 2024-03-27 3:00PM EDT | 2024-06-21 | 636.60 | 636.85 | 646.50 | 0.00 | - | 5 | 1,267 | 131.31% |
NVDA240719C00265000 | 2024-02-23 2:01PM EDT | 2024-07-19 | 541.62 | 678.25 | 690.75 | 0.00 | - | 1 | 6 | 222.24% |
NVDA250117C00265000 | 2024-03-25 2:34PM EDT | 2025-01-17 | 706.00 | 650.95 | 655.70 | 0.00 | - | 8 | 513 | 97.39% |
NVDA250620C00265000 | 2024-03-14 11:37AM EDT | 2025-06-20 | 637.65 | 654.55 | 663.10 | 0.00 | - | 2 | 357 | 85.89% |
NVDA251219C00265000 | 2024-03-27 10:20AM EDT | 2025-12-19 | 665.06 | 664.15 | 672.05 | 0.00 | - | 1 | 173 | 81.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00265000 | 2024-03-28 12:53PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.24 | -0.07 | -70.00% | 4 | 115 | 169.92% |
NVDA240517P00265000 | 2024-03-25 12:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 114 | 103.91% |
NVDA240621P00265000 | 2024-03-25 1:27PM EDT | 2024-06-21 | 0.10 | 0.04 | 0.24 | 0.00 | - | 1 | 950 | 89.06% |
NVDA240719P00265000 | 2024-03-22 3:04PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.48 | 0.00 | - | 45 | 48 | 81.64% |
NVDA250117P00265000 | 2024-03-21 11:40AM EDT | 2025-01-17 | 1.09 | 0.95 | 1.38 | 0.00 | - | 3 | 768 | 61.04% |
NVDA250620P00265000 | 2024-02-15 2:58PM EDT | 2025-06-20 | 5.10 | 3.35 | 3.90 | 0.00 | - | 1 | 71 | 58.93% |
NVDA251219P00265000 | 2024-03-21 10:47AM EDT | 2025-12-19 | 5.00 | 5.10 | 5.65 | 0.00 | - | 60 | 134 | 53.42% |