Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00120000 | 2024-03-19 1:57PM EDT | 2024-06-21 | 779.15 | 779.65 | 793.00 | 0.00 | - | 1 | 1,719 | 211.87% |
NVDA240920C00120000 | 2024-02-09 11:50AM EDT | 2024-09-20 | 599.25 | 752.15 | 767.15 | 0.00 | - | 1 | 11 | 0.00% |
NVDA241220C00120000 | 2024-03-22 12:10PM EDT | 2024-12-20 | 830.00 | 784.05 | 792.95 | 0.00 | - | 1 | 147 | 132.46% |
NVDA250117C00120000 | 2024-03-20 2:32PM EDT | 2025-01-17 | 780.04 | 785.65 | 792.90 | 0.00 | - | 10 | 591 | 129.63% |
NVDA250620C00120000 | 2024-03-04 1:52PM EDT | 2025-06-20 | 752.34 | 788.35 | 796.95 | 0.00 | - | 10 | 253 | 115.93% |
NVDA251219C00120000 | 2024-03-04 12:50PM EDT | 2025-12-19 | 745.10 | 792.85 | 801.80 | 0.00 | - | 2 | 72 | 108.15% |
NVDA260116C00120000 | 2024-03-04 2:59PM EDT | 2026-01-16 | 760.24 | 791.10 | 801.20 | 0.00 | - | 1 | 7 | 103.43% |
NVDA260618C00120000 | 2024-03-04 2:59PM EDT | 2026-06-18 | 763.24 | 793.05 | 803.40 | 0.00 | - | 1 | 1 | 96.93% |
NVDA261218C00120000 | 2024-03-21 3:45PM EDT | 2026-12-18 | 814.05 | 795.20 | 810.95 | 0.00 | - | - | 1 | 94.86% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00120000 | 2024-03-08 1:21PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.07 | 0.00 | - | 50 | 2,122 | 130.47% |
NVDA240920P00120000 | 2024-03-01 11:48AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 1,720 | 104.10% |
NVDA241115P00120000 | 2024-03-20 1:10PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 2 | 86.43% |
NVDA241220P00120000 | 2024-03-28 11:07AM EDT | 2024-12-20 | 0.09 | 0.06 | 0.11 | 0.00 | - | 22 | 1,199 | 79.10% |
NVDA250117P00120000 | 2024-03-28 1:12PM EDT | 2025-01-17 | 0.09 | 0.02 | 0.38 | -0.02 | -18.18% | 1 | 2,154 | 81.45% |
NVDA250620P00120000 | 2024-03-28 1:08PM EDT | 2025-06-20 | 0.39 | 0.15 | 0.47 | +0.14 | +56.00% | 1 | 583 | 69.09% |
NVDA251219P00120000 | 2024-03-18 11:04AM EDT | 2025-12-19 | 0.70 | 0.23 | 1.11 | 0.00 | - | 1 | 191 | 63.62% |
NVDA260116P00120000 | 2024-03-28 10:25AM EDT | 2026-01-16 | 0.92 | 0.65 | 0.91 | +0.22 | +31.43% | 225 | 241 | 63.45% |
NVDA260618P00120000 | 2024-02-23 12:09PM EDT | 2026-06-18 | 1.30 | 0.86 | 1.22 | 0.00 | - | 2 | 54 | 59.33% |
NVDA261218P00120000 | 2024-03-21 10:12AM EDT | 2026-12-18 | 1.40 | 1.29 | 2.39 | 0.00 | - | 1 | 12 | 58.11% |