Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00140000 | 2024-03-19 12:21PM EDT | 2024-06-21 | 738.84 | 765.80 | 770.95 | 0.00 | - | 1 | 2,006 | 208.64% |
NVDA240920C00140000 | 2024-01-24 2:43PM EDT | 2024-09-20 | 489.64 | 649.60 | 658.65 | 0.00 | - | 1 | 5 | 0.00% |
NVDA241220C00140000 | 2024-02-27 4:01PM EDT | 2024-12-20 | 655.86 | 768.85 | 776.05 | 0.00 | - | 1 | 6 | 135.18% |
NVDA250117C00140000 | 2024-02-02 4:22PM EDT | 2025-01-17 | 527.30 | 686.75 | 692.75 | 0.00 | - | 1 | 489 | 0.00% |
NVDA250620C00140000 | 2024-02-09 3:39PM EDT | 2025-06-20 | 590.00 | 739.15 | 753.05 | 0.00 | - | 139 | 107 | 0.00% |
NVDA251219C00140000 | 2024-03-08 12:54PM EDT | 2025-12-19 | 758.00 | 777.20 | 784.30 | 0.00 | - | 10 | 36 | 104.19% |
NVDA260116C00140000 | 2024-02-20 2:53PM EDT | 2026-01-16 | 558.60 | 784.60 | 792.65 | 0.00 | - | 24 | 26 | 114.23% |
NVDA261218C00140000 | 2024-03-05 4:52PM EDT | 2026-12-18 | 731.15 | 779.45 | 795.20 | 0.00 | - | 2 | 2 | 91.41% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00140000 | 2024-03-13 11:25AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 3,704 | 123.05% |
NVDA240920P00140000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 819 | 90.63% |
NVDA241115P00140000 | 2024-03-28 12:48PM EDT | 2024-11-15 | 0.10 | 0.01 | 0.20 | +0.05 | +100.00% | 1 | 3 | 79.69% |
NVDA241220P00140000 | 2024-03-12 11:28AM EDT | 2024-12-20 | 0.18 | 0.03 | 0.34 | 0.00 | - | 1 | 294 | 78.32% |
NVDA250117P00140000 | 2024-03-25 2:10PM EDT | 2025-01-17 | 0.12 | 0.01 | 0.37 | 0.00 | - | 15 | 1,970 | 74.71% |
NVDA250620P00140000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 0.46 | 0.29 | 0.67 | 0.00 | - | 1 | 233 | 66.85% |
NVDA251219P00140000 | 2024-03-08 12:28PM EDT | 2025-12-19 | 1.10 | 0.75 | 1.38 | 0.00 | - | 1 | 292 | 62.26% |
NVDA260116P00140000 | 2024-03-26 1:47PM EDT | 2026-01-16 | 0.91 | 0.96 | 1.29 | 0.00 | - | 1 | 275 | 61.37% |
NVDA260618P00140000 | 2024-02-22 10:33AM EDT | 2026-06-18 | 1.66 | 1.30 | 1.68 | 0.00 | - | 3 | 10 | 57.50% |
NVDA261218P00140000 | 2024-03-26 2:51PM EDT | 2026-12-18 | 2.30 | 2.30 | 2.65 | 0.00 | - | 1 | 24 | 56.07% |