Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00305000 | 2024-03-14 12:02PM EDT | 2024-04-19 | 573.20 | 597.80 | 600.10 | 0.00 | - | 1 | 97 | 174.12% |
NVDA240517C00305000 | 2024-03-26 1:06PM EDT | 2024-05-17 | 641.13 | 599.20 | 601.70 | 0.00 | - | 1 | 22 | 141.80% |
NVDA240621C00305000 | 2024-03-07 11:28AM EDT | 2024-06-21 | 615.23 | 597.95 | 607.15 | 0.00 | - | 1 | 887 | 122.96% |
NVDA240719C00305000 | 2024-01-25 1:42PM EDT | 2024-07-19 | 322.00 | 487.15 | 494.80 | 0.00 | - | 3 | 2 | 0.00% |
NVDA250117C00305000 | 2024-03-19 1:30PM EDT | 2025-01-17 | 606.19 | 613.65 | 618.25 | 0.00 | - | 1 | 252 | 90.96% |
NVDA250620C00305000 | 2024-03-26 1:07PM EDT | 2025-06-20 | 663.08 | 618.50 | 627.05 | 0.00 | - | 1 | 147 | 80.91% |
NVDA251219C00305000 | 2024-02-22 10:52AM EDT | 2025-12-19 | 500.85 | 665.50 | 679.00 | 0.00 | - | 2 | 214 | 102.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00305000 | 2024-03-28 12:53PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.25 | -0.14 | -82.35% | 4 | 108 | 155.66% |
NVDA240517P00305000 | 2024-03-28 12:57PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.11 | -0.01 | -16.67% | 15 | 134 | 97.07% |
NVDA240621P00305000 | 2024-03-27 12:11PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.23 | 0.00 | - | 10 | 1,360 | 83.35% |
NVDA240719P00305000 | 2024-03-26 2:30PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.40 | 0.00 | - | 1 | 47 | 73.24% |
NVDA250117P00305000 | 2024-03-27 1:33PM EDT | 2025-01-17 | 2.03 | 1.92 | 2.13 | 0.00 | - | 14 | 1,045 | 59.02% |
NVDA250620P00305000 | 2024-03-14 3:58PM EDT | 2025-06-20 | 5.75 | 4.10 | 4.60 | 0.00 | - | 1 | 114 | 54.36% |
NVDA251219P00305000 | 2024-03-27 11:03AM EDT | 2025-12-19 | 8.31 | 7.70 | 8.00 | 0.00 | - | 2 | 301 | 51.51% |