Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00645000 | 2024-03-26 3:20PM EDT | 2024-04-05 | 299.49 | 257.60 | 259.85 | 0.00 | - | 15 | 19 | 88.77% |
NVDA240412C00645000 | 2024-03-28 2:31PM EDT | 2024-04-12 | 260.76 | 258.35 | 260.85 | -9.65 | -3.57% | 9 | 9 | 82.50% |
NVDA240419C00645000 | 2024-03-28 9:46AM EDT | 2024-04-19 | 266.39 | 257.30 | 264.15 | -35.38 | -11.72% | 3 | 1,269 | 77.12% |
NVDA240517C00645000 | 2024-03-28 10:27AM EDT | 2024-05-17 | 267.30 | 263.60 | 266.10 | -39.37 | -12.84% | 2 | 236 | 64.03% |
NVDA240621C00645000 | 2024-03-25 3:48PM EDT | 2024-06-21 | 327.60 | 273.50 | 276.50 | 0.00 | - | 1 | 526 | 64.13% |
NVDA240719C00645000 | 2024-03-26 10:09AM EDT | 2024-07-19 | 328.40 | 277.85 | 283.40 | 0.00 | - | 15 | 97 | 61.37% |
NVDA240920C00645000 | 2024-03-28 12:15PM EDT | 2024-09-20 | 300.30 | 295.00 | 297.10 | +6.25 | +2.13% | 2 | 97 | 60.21% |
NVDA250117C00645000 | 2024-03-26 11:11AM EDT | 2025-01-17 | 366.00 | 321.40 | 323.40 | 0.00 | - | 3 | 201 | 59.28% |
NVDA250221C00645000 | 2024-03-28 12:15PM EDT | 2025-02-21 | 334.65 | 328.90 | 331.25 | +7.20 | +2.20% | 3 | 77 | 59.37% |
NVDA250620C00645000 | 2024-03-27 3:03PM EDT | 2025-06-20 | 351.95 | 352.10 | 354.30 | 0.00 | - | 2 | 98 | 59.25% |
NVDA251219C00645000 | 2024-03-27 1:17PM EDT | 2025-12-19 | 384.90 | 382.80 | 385.05 | 0.00 | - | 1 | 126 | 59.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00645000 | 2024-03-28 11:40AM EDT | 2024-04-05 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 233 | 93 | 79.49% |
NVDA240412P00645000 | 2024-03-28 2:36PM EDT | 2024-04-12 | 0.21 | 0.10 | 0.30 | -0.03 | -12.50% | 23 | 76 | 66.31% |
NVDA240419P00645000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.35 | 0.13 | 0.61 | -0.26 | -42.62% | 3 | 593 | 58.94% |
NVDA240517P00645000 | 2024-03-28 11:50AM EDT | 2024-05-17 | 1.71 | 1.59 | 1.82 | -0.54 | -24.00% | 11 | 1,532 | 49.60% |
NVDA240621P00645000 | 2024-03-28 1:12PM EDT | 2024-06-21 | 8.50 | 8.25 | 8.60 | -0.75 | -8.11% | 5 | 594 | 52.87% |
NVDA240719P00645000 | 2024-03-28 1:24PM EDT | 2024-07-19 | 11.25 | 10.95 | 11.55 | -1.00 | -8.16% | 2 | 129 | 49.99% |
NVDA240920P00645000 | 2024-03-28 2:16PM EDT | 2024-09-20 | 21.10 | 20.65 | 21.25 | -2.20 | -9.44% | 11 | 186 | 48.55% |
NVDA250117P00645000 | 2024-03-28 3:07PM EDT | 2025-01-17 | 37.00 | 36.25 | 37.25 | -3.06 | -7.64% | 2 | 143 | 46.41% |
NVDA250221P00645000 | 2024-03-20 12:12PM EDT | 2025-02-21 | 46.55 | 40.95 | 42.15 | 0.00 | - | 15 | 70 | 46.24% |
NVDA250620P00645000 | 2024-03-13 12:15PM EDT | 2025-06-20 | 65.40 | 54.85 | 56.10 | 0.00 | - | 1 | 69 | 45.14% |
NVDA251219P00645000 | 2024-03-25 10:59AM EDT | 2025-12-19 | 69.00 | 73.15 | 74.55 | 0.00 | - | 4 | 18 | 43.90% |