Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00110000 | 2024-01-08 4:24PM EDT | 2024-06-21 | 410.88 | 591.15 | 595.30 | 0.00 | - | 1 | 865 | 0.00% |
NVDA240920C00110000 | 2024-03-05 12:20PM EDT | 2024-09-20 | 738.44 | 798.15 | 803.75 | 0.00 | - | 3 | 44 | 163.44% |
NVDA241220C00110000 | 2024-03-15 11:28AM EDT | 2024-12-20 | 786.90 | 798.55 | 805.65 | 0.00 | - | 1 | 42 | 139.29% |
NVDA250117C00110000 | 2024-02-16 11:30AM EDT | 2025-01-17 | 627.95 | 772.20 | 776.20 | 0.00 | - | 1 | 600 | 0.00% |
NVDA250620C00110000 | 2024-03-04 11:57AM EDT | 2025-06-20 | 750.50 | 803.00 | 809.80 | 0.00 | - | 1 | 101 | 122.30% |
NVDA251219C00110000 | 2024-03-26 3:54PM EDT | 2025-12-19 | 834.13 | 805.15 | 813.05 | 0.00 | - | 1 | 2 | 109.67% |
NVDA260116C00110000 | 2024-03-01 10:30AM EDT | 2026-01-16 | 700.00 | 805.85 | 813.90 | 0.00 | - | 1 | 4 | 109.02% |
NVDA261218C00110000 | 2024-03-04 11:42AM EDT | 2026-12-18 | 759.65 | 805.30 | 821.45 | 0.00 | - | 1 | 9 | 94.65% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00110000 | 2024-03-15 2:37PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.09 | 0.00 | - | 14 | 1,857 | 137.89% |
NVDA240816P00110000 | 2024-03-01 11:45AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 112.11% |
NVDA240920P00110000 | 2024-02-08 11:40AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.64 | 0.00 | - | 1 | 66 | 115.43% |
NVDA241115P00110000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 88.48% |
NVDA241220P00110000 | 2024-03-18 9:33AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.28 | 0.00 | - | 100 | 354 | 86.33% |
NVDA250117P00110000 | 2024-03-27 11:09AM EDT | 2025-01-17 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 1,334 | 75.59% |
NVDA250620P00110000 | 2024-03-26 2:29PM EDT | 2025-06-20 | 0.31 | 0.00 | 0.58 | 0.00 | - | 1 | 148 | 71.63% |
NVDA251219P00110000 | 2024-03-27 9:38AM EDT | 2025-12-19 | 0.46 | 0.40 | 0.88 | 0.00 | - | 6 | 65 | 66.11% |
NVDA260116P00110000 | 2024-03-27 9:38AM EDT | 2026-01-16 | 0.49 | 0.45 | 1.01 | 0.00 | - | 6 | 213 | 65.75% |
NVDA260618P00110000 | 2024-03-15 2:50PM EDT | 2026-06-18 | 0.98 | 0.75 | 1.11 | 0.00 | - | 9 | 16 | 61.10% |
NVDA261218P00110000 | 2024-03-21 12:03PM EDT | 2026-12-18 | 1.20 | 1.19 | 1.89 | 0.00 | - | 3 | 179 | 59.17% |