Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00320000 | 2024-04-17 9:44AM EDT | 2024-04-19 | 559.60 | 523.70 | 525.55 | -9.87 | -1.73% | 1 | 14 | 568.16% |
NVDA240426C00320000 | 2024-03-14 10:19AM EDT | 2024-04-26 | 567.47 | 560.65 | 564.55 | 0.00 | - | 1 | 1 | 595.98% |
NVDA240517C00320000 | 2024-04-02 11:33AM EDT | 2024-05-17 | 576.00 | 525.05 | 527.25 | 0.00 | - | 1 | 46 | 190.16% |
NVDA240621C00320000 | 2024-04-09 2:21PM EDT | 2024-06-21 | 532.20 | 525.60 | 530.00 | 0.00 | - | 1 | 2,678 | 138.48% |
NVDA240719C00320000 | 2024-04-17 12:55PM EDT | 2024-07-19 | 532.66 | 527.45 | 531.50 | -24.34 | -4.37% | 1 | 19 | 122.04% |
NVDA240816C00320000 | 2024-04-11 11:48AM EDT | 2024-08-16 | 573.08 | 528.80 | 533.40 | 0.00 | - | 1 | 2 | 111.71% |
NVDA240920C00320000 | 2024-03-18 11:44AM EDT | 2024-09-20 | 579.25 | 531.00 | 535.55 | 0.00 | - | 1 | 56 | 103.39% |
NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 2024-12-20 | 593.00 | 536.80 | 541.30 | 0.00 | - | 1 | 57 | 91.26% |
NVDA250117C00320000 | 2024-04-16 11:46AM EDT | 2025-01-17 | 567.53 | 538.75 | 543.20 | 0.00 | - | 6 | 496 | 89.07% |
NVDA250221C00320000 | 2024-03-19 1:28PM EDT | 2025-02-21 | 591.74 | 540.45 | 546.75 | 0.00 | - | 2 | 0 | 87.05% |
NVDA250321C00320000 | 2024-04-17 2:56PM EDT | 2025-03-21 | 551.23 | 542.20 | 548.30 | -30.67 | -5.27% | 1 | 4 | 85.20% |
NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 549.05 | 555.75 | 0.00 | - | 3 | 160 | 82.25% |
NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 2025-12-19 | 584.35 | 557.60 | 566.45 | 0.00 | - | 4 | 95 | 75.77% |
NVDA260116C00320000 | 2024-04-16 3:50PM EDT | 2026-01-16 | 595.54 | 560.20 | 568.15 | 0.00 | - | 1 | 24 | 75.52% |
NVDA260618C00320000 | 2024-04-05 9:37AM EDT | 2026-06-18 | 590.39 | 565.50 | 576.90 | 0.00 | - | 2 | 29 | 71.92% |
NVDA261218C00320000 | 2024-04-16 3:56PM EDT | 2026-12-18 | 616.47 | 580.70 | 588.60 | 0.00 | - | 9 | 275 | 71.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00320000 | 2024-04-08 1:03PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 353 | 293.75% |
NVDA240426P00320000 | 2024-03-25 2:04PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 168.75% |
NVDA240517P00320000 | 2024-04-12 3:30PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.08 | 0.00 | - | 26 | 177 | 110.16% |
NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.18 | 0.00 | - | 1 | 1 | 96.09% |
NVDA240621P00320000 | 2024-04-15 12:20PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.23 | 0.00 | - | 2 | 1,420 | 83.98% |
NVDA240719P00320000 | 2024-04-05 12:11PM EDT | 2024-07-19 | 0.25 | 0.21 | 0.28 | 0.00 | - | 40 | 164 | 72.27% |
NVDA240816P00320000 | 2024-04-16 9:59AM EDT | 2024-08-16 | 0.22 | 0.29 | 0.38 | 0.00 | - | 1 | 137 | 65.65% |
NVDA240920P00320000 | 2024-04-16 12:31PM EDT | 2024-09-20 | 0.60 | 0.53 | 0.65 | 0.00 | - | 10 | 1,455 | 61.84% |
NVDA241018P00320000 | 2024-04-10 1:54PM EDT | 2024-10-18 | 0.78 | 0.69 | 1.01 | 0.00 | - | 3 | 25 | 59.67% |
NVDA241115P00320000 | 2024-03-20 3:54PM EDT | 2024-11-15 | 1.15 | 0.99 | 1.32 | 0.00 | - | 5 | 32 | 57.98% |
NVDA241220P00320000 | 2024-04-16 12:20PM EDT | 2024-12-20 | 1.74 | 1.62 | 2.05 | 0.00 | - | 10 | 775 | 57.51% |
NVDA250117P00320000 | 2024-04-16 3:22PM EDT | 2025-01-17 | 1.96 | 2.12 | 2.40 | 0.00 | - | 2 | 712 | 56.34% |
NVDA250221P00320000 | 2024-04-16 9:52AM EDT | 2025-02-21 | 2.71 | 2.54 | 3.05 | 0.00 | - | 9 | 62 | 54.97% |
NVDA250321P00320000 | 2024-04-17 2:56PM EDT | 2025-03-21 | 3.17 | 3.05 | 3.45 | +0.02 | +0.63% | 4 | 783 | 54.03% |
NVDA250620P00320000 | 2024-04-17 1:45PM EDT | 2025-06-20 | 5.00 | 4.95 | 5.30 | 0.00 | - | 1 | 142 | 52.19% |
NVDA251219P00320000 | 2024-04-17 1:50PM EDT | 2025-12-19 | 9.35 | 9.15 | 9.50 | +0.75 | +8.72% | 1 | 636 | 49.86% |
NVDA260116P00320000 | 2024-04-17 3:05PM EDT | 2026-01-16 | 9.77 | 9.65 | 10.10 | +0.77 | +8.56% | 3 | 232 | 49.45% |
NVDA260618P00320000 | 2024-04-10 1:39PM EDT | 2026-06-18 | 12.62 | 13.05 | 13.50 | 0.00 | - | 2 | 60 | 47.69% |
NVDA261218P00320000 | 2024-04-15 1:40PM EDT | 2026-12-18 | 17.00 | 17.15 | 18.15 | 0.00 | - | 25 | 109 | 46.51% |