Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00355000 | 2024-03-11 9:32AM EDT | 2024-04-19 | 493.20 | 551.40 | 552.95 | 0.00 | - | 1 | 15 | 176.32% |
NVDA240517C00355000 | 2024-02-21 10:48AM EDT | 2024-05-17 | 331.65 | 582.40 | 596.00 | 0.00 | - | 1 | 55 | 244.54% |
NVDA240621C00355000 | 2024-03-26 9:30AM EDT | 2024-06-21 | 607.98 | 555.00 | 557.25 | 0.00 | - | 10 | 356 | 113.15% |
NVDA240719C00355000 | 2024-02-08 11:47AM EDT | 2024-07-19 | 357.80 | 523.30 | 537.05 | 0.00 | - | 5 | 14 | 0.00% |
NVDA250117C00355000 | 2024-03-08 2:17PM EDT | 2025-01-17 | 547.00 | 568.65 | 572.15 | 0.00 | - | 1 | 475 | 82.32% |
NVDA250620C00355000 | 2024-03-19 2:53PM EDT | 2025-06-20 | 576.30 | 578.95 | 584.85 | 0.00 | - | 4 | 80 | 76.67% |
NVDA251219C00355000 | 2024-03-18 9:35AM EDT | 2025-12-19 | 604.69 | 591.55 | 597.45 | 0.00 | - | 1 | 294 | 72.72% |
NVDA260116C00355000 | 2024-03-08 4:30PM EDT | 2026-01-16 | 570.00 | 593.00 | 600.10 | 0.00 | - | 5 | 22 | 72.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00355000 | 2024-03-22 2:38PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 2,025 | 119.14% |
NVDA240517P00355000 | 2024-03-22 1:27PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.13 | 0.00 | - | 1 | 205 | 86.13% |
NVDA240621P00355000 | 2024-03-26 3:54PM EDT | 2024-06-21 | 0.33 | 0.35 | 0.45 | 0.00 | - | 13 | 1,000 | 76.76% |
NVDA240719P00355000 | 2024-03-22 9:52AM EDT | 2024-07-19 | 0.43 | 0.35 | 0.55 | 0.00 | - | 100 | 235 | 67.58% |
NVDA250117P00355000 | 2024-03-22 1:42PM EDT | 2025-01-17 | 3.16 | 3.20 | 3.60 | 0.00 | - | 5 | 1,161 | 55.87% |
NVDA250620P00355000 | 2024-03-22 1:35PM EDT | 2025-06-20 | 6.91 | 7.05 | 7.40 | 0.00 | - | 1 | 184 | 52.35% |
NVDA251219P00355000 | 2024-03-21 10:00AM EDT | 2025-12-19 | 12.10 | 11.80 | 13.05 | 0.00 | - | 2 | 873 | 50.54% |
NVDA260116P00355000 | 2024-03-22 2:51PM EDT | 2026-01-16 | 12.53 | 13.00 | 13.35 | 0.00 | - | 1 | 184 | 49.74% |