Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00615000 | 2024-03-27 2:14PM EDT | 2024-03-28 | 287.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240405C00615000 | 2024-03-18 11:52AM EDT | 2024-04-05 | 269.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240419C00615000 | 2024-03-27 1:50PM EDT | 2024-04-19 | 293.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NVDA240517C00615000 | 2024-03-25 2:34PM EDT | 2024-05-17 | 349.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240621C00615000 | 2024-03-27 3:22PM EDT | 2024-06-21 | 293.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240719C00615000 | 2024-03-25 10:21AM EDT | 2024-07-19 | 369.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
NVDA240920C00615000 | 2024-03-14 12:05PM EDT | 2024-09-20 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA241220C00615000 | 2024-03-22 2:34PM EDT | 2024-12-20 | 379.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250117C00615000 | 2024-03-27 11:59AM EDT | 2025-01-17 | 342.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA250221C00615000 | 2024-03-27 2:56PM EDT | 2025-02-21 | 347.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 2025-06-20 | 342.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA251219C00615000 | 2024-03-26 1:33PM EDT | 2025-12-19 | 442.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00615000 | 2024-03-26 3:53PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
NVDA240405P00615000 | 2024-03-27 10:28AM EDT | 2024-04-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240412P00615000 | 2024-03-27 3:57PM EDT | 2024-04-12 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
NVDA240419P00615000 | 2024-03-27 1:30PM EDT | 2024-04-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
NVDA240517P00615000 | 2024-03-27 12:12PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
NVDA240621P00615000 | 2024-03-27 3:33PM EDT | 2024-06-21 | 6.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
NVDA240719P00615000 | 2024-03-27 1:40PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
NVDA240920P00615000 | 2024-03-27 9:35AM EDT | 2024-09-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NVDA241220P00615000 | 2024-03-26 10:52AM EDT | 2024-12-20 | 26.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NVDA250117P00615000 | 2024-03-27 10:37AM EDT | 2025-01-17 | 32.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
NVDA250221P00615000 | 2024-03-26 11:26AM EDT | 2025-02-21 | 32.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
NVDA250620P00615000 | 2024-03-12 10:25AM EDT | 2025-06-20 | 53.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NVDA251219P00615000 | 2024-03-27 10:45AM EDT | 2025-12-19 | 67.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |