Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00545000 | 2024-04-17 12:30PM EDT | 2024-04-19 | 306.64 | 293.50 | 298.45 | -26.11 | -7.85% | 1 | 1,288 | 216.02% |
NVDA240517C00545000 | 2024-04-12 1:29PM EDT | 2024-05-17 | 314.23 | 297.65 | 300.05 | -29.81 | -8.66% | 2 | 497 | 89.32% |
NVDA240621C00545000 | 2024-04-17 9:37AM EDT | 2024-06-21 | 305.81 | 302.10 | 306.60 | -21.84 | -6.67% | 4 | 1,550 | 75.85% |
NVDA240719C00545000 | 2024-04-11 3:25PM EDT | 2024-07-19 | 367.80 | 305.90 | 310.00 | 0.00 | - | 1 | 90 | 69.62% |
NVDA240920C00545000 | 2024-04-08 1:04PM EDT | 2024-09-20 | 349.90 | 317.60 | 320.00 | 0.00 | - | 2 | 125 | 65.43% |
NVDA241220C00545000 | 2024-04-09 3:00PM EDT | 2024-12-20 | 337.70 | 333.50 | 335.85 | 0.00 | - | 2 | 267 | 63.20% |
NVDA250117C00545000 | 2024-04-17 3:29PM EDT | 2025-01-17 | 339.89 | 338.05 | 340.20 | -17.96 | -5.02% | 5 | 1,137 | 62.64% |
NVDA250620C00545000 | 2024-04-16 11:13AM EDT | 2025-06-20 | 392.57 | 362.20 | 366.80 | 0.00 | - | 1 | 1,271 | 61.90% |
NVDA251219C00545000 | 2024-04-02 1:03PM EDT | 2025-12-19 | 443.65 | 388.60 | 391.30 | 0.00 | - | 2 | 55 | 61.16% |
NVDA260116C00545000 | 2024-04-05 3:23PM EDT | 2026-01-16 | 425.20 | 391.95 | 394.80 | 0.00 | - | 1 | 142 | 61.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00545000 | 2024-04-17 3:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 31 | 881 | 143.75% |
NVDA240517P00545000 | 2024-04-11 11:18AM EDT | 2024-05-17 | 0.39 | 0.42 | 0.48 | +0.08 | +25.81% | 2 | 385 | 64.33% |
NVDA240621P00545000 | 2024-04-17 3:07PM EDT | 2024-06-21 | 2.38 | 2.45 | 2.60 | +0.60 | +33.71% | 41 | 434 | 57.50% |
NVDA240719P00545000 | 2024-04-17 11:48AM EDT | 2024-07-19 | 3.49 | 3.95 | 4.20 | +0.89 | +34.23% | 2 | 228 | 52.92% |
NVDA240920P00545000 | 2024-04-17 1:24PM EDT | 2024-09-20 | 9.05 | 9.45 | 10.00 | +0.60 | +7.10% | 1 | 274 | 50.20% |
NVDA241220P00545000 | 2024-04-15 10:07AM EDT | 2024-12-20 | 13.83 | 18.00 | 18.85 | 0.00 | - | 1 | 292 | 48.43% |
NVDA250117P00545000 | 2024-04-17 11:22AM EDT | 2025-01-17 | 18.49 | 20.20 | 20.90 | +2.06 | +12.54% | 1 | 349 | 47.48% |
NVDA250620P00545000 | 2024-04-03 10:15AM EDT | 2025-06-20 | 29.80 | 33.80 | 34.85 | 0.00 | - | 1 | 281 | 45.76% |
NVDA251219P00545000 | 2024-04-11 12:51PM EDT | 2025-12-19 | 42.17 | 47.85 | 49.10 | 0.00 | - | 2 | 117 | 44.23% |
NVDA260116P00545000 | 2024-03-25 11:19AM EDT | 2026-01-16 | 43.10 | 49.50 | 50.80 | 0.00 | - | 1 | 52 | 43.91% |