Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C01010000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.08 | 1.00 | 1.08 | -1.54 | -58.78% | 1,895 | 1,199 | 43.75% |
NVDA240412C01010000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 4.75 | 4.50 | 4.75 | -2.15 | -31.16% | 636 | 547 | 45.18% |
NVDA240419C01010000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 9.55 | 9.25 | 9.60 | -2.26 | -19.14% | 464 | 1,275 | 46.66% |
NVDA240426C01010000 | 2024-03-28 3:50PM EDT | 2024-04-26 | 14.48 | 14.00 | 14.65 | -2.32 | -13.81% | 51 | 256 | 47.68% |
NVDA240503C01010000 | 2024-03-28 3:41PM EDT | 2024-05-03 | 19.00 | 18.80 | 19.60 | -2.66 | -12.28% | 46 | 74 | 48.41% |
NVDA240517C01010000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 27.10 | 26.70 | 27.40 | -3.31 | -10.88% | 66 | 1,501 | 48.05% |
NVDA240621C01010000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 60.10 | 58.80 | 59.55 | -2.37 | -3.79% | 17 | 961 | 56.60% |
NVDA240719C01010000 | 2024-03-28 2:00PM EDT | 2024-07-19 | 70.25 | 68.90 | 69.80 | -2.25 | -3.10% | 4 | 543 | 54.31% |
NVDA240816C01010000 | 2024-03-28 3:53PM EDT | 2024-08-16 | 80.20 | 79.80 | 80.85 | -2.77 | -3.34% | 21 | 171 | 53.61% |
NVDA240920C01010000 | 2024-03-28 2:22PM EDT | 2024-09-20 | 97.00 | 97.45 | 98.20 | -0.50 | -0.51% | 5 | 500 | 55.04% |
NVDA241018C01010000 | 2024-03-27 3:41PM EDT | 2024-10-18 | 108.40 | 104.90 | 106.10 | 0.00 | - | 2 | 21 | 53.98% |
NVDA241115C01010000 | 2024-03-28 10:37AM EDT | 2024-11-15 | 116.05 | 114.75 | 115.95 | -1.50 | -1.28% | 4 | 88 | 54.05% |
NVDA241220C01010000 | 2024-03-28 1:59PM EDT | 2024-12-20 | 128.40 | 126.80 | 128.15 | -3.00 | -2.28% | 2 | 170 | 54.32% |
NVDA250117C01010000 | 2024-03-28 12:42PM EDT | 2025-01-17 | 138.46 | 133.45 | 134.80 | +2.03 | +1.49% | 2 | 443 | 53.73% |
NVDA250221C01010000 | 2024-03-28 1:47PM EDT | 2025-02-21 | 147.55 | 144.15 | 145.65 | -2.00 | -1.34% | 4 | 93 | 53.94% |
NVDA250620C01010000 | 2024-03-28 11:29AM EDT | 2025-06-20 | 180.20 | 174.85 | 176.40 | +1.04 | +0.58% | 6 | 105 | 53.95% |
NVDA251219C01010000 | 2024-03-19 12:21PM EDT | 2025-12-19 | 200.45 | 215.25 | 216.85 | 0.00 | - | 1 | 31 | 54.15% |
NVDA260116C01010000 | 2024-03-27 10:12AM EDT | 2026-01-16 | 219.85 | 220.00 | 221.75 | 0.00 | - | 3 | 89 | 54.00% |
NVDA260618C01010000 | 2024-03-28 3:14PM EDT | 2026-06-18 | 252.05 | 249.80 | 251.40 | +3.86 | +1.56% | 16 | 19 | 54.33% |
NVDA261218C01010000 | 2024-03-27 10:25AM EDT | 2026-12-18 | 282.00 | 282.20 | 285.05 | 0.00 | - | 3 | 86 | 54.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P01010000 | 2024-03-26 3:52PM EDT | 2024-04-05 | 84.00 | 106.30 | 108.70 | 0.00 | - | 88 | 86 | 51.14% |
NVDA240412P01010000 | 2024-03-27 10:09AM EDT | 2024-04-12 | 119.34 | 108.75 | 111.20 | 0.00 | - | 1 | 232 | 45.22% |
NVDA240419P01010000 | 2024-03-28 3:06PM EDT | 2024-04-19 | 111.90 | 112.65 | 114.65 | -7.30 | -6.12% | 4 | 170 | 44.22% |
NVDA240426P01010000 | 2024-03-26 10:42AM EDT | 2024-04-26 | 93.91 | 115.45 | 119.25 | 0.00 | - | 4 | 10 | 45.22% |
NVDA240503P01010000 | 2024-03-27 10:01AM EDT | 2024-05-03 | 121.38 | 118.70 | 123.80 | -7.89 | -6.10% | 1 | 9 | 45.93% |
NVDA240517P01010000 | 2024-03-28 1:30PM EDT | 2024-05-17 | 125.54 | 126.50 | 128.25 | -7.86 | -5.89% | 5 | 48 | 43.12% |
NVDA240621P01010000 | 2024-03-28 2:00PM EDT | 2024-06-21 | 153.66 | 153.15 | 155.30 | +19.96 | +14.93% | 10 | 213 | 50.40% |
NVDA240719P01010000 | 2024-03-27 12:15PM EDT | 2024-07-19 | 167.91 | 160.30 | 162.20 | 0.00 | - | 5 | 160 | 47.33% |
NVDA240816P01010000 | 2024-03-22 10:20AM EDT | 2024-08-16 | 161.90 | 168.05 | 170.40 | 0.00 | - | 1 | 109 | 46.17% |
NVDA240920P01010000 | 2024-03-26 1:56PM EDT | 2024-09-20 | 163.25 | 178.85 | 181.80 | 0.00 | - | 36 | 298 | 45.99% |
NVDA241018P01010000 | 2024-03-25 3:43PM EDT | 2024-10-18 | 167.40 | 183.80 | 187.30 | 0.00 | - | 19 | 42 | 44.79% |
NVDA241115P01010000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 201.80 | 190.15 | 194.40 | +13.10 | +6.94% | 1 | 98 | 44.50% |
NVDA241220P01010000 | 2024-03-28 1:12PM EDT | 2024-12-20 | 201.40 | 198.05 | 202.70 | +19.35 | +10.63% | 15 | 353 | 44.20% |
NVDA250117P01010000 | 2024-03-27 10:44AM EDT | 2025-01-17 | 210.45 | 200.45 | 212.00 | 0.00 | - | 10 | 201 | 44.93% |
NVDA250221P01010000 | 2024-03-27 3:10PM EDT | 2025-02-21 | 219.35 | 208.05 | 213.20 | 0.00 | - | 16 | 31 | 42.83% |
NVDA250620P01010000 | 2024-03-26 11:42AM EDT | 2025-06-20 | 216.45 | 226.05 | 230.55 | 0.00 | - | 4 | 34 | 41.07% |
NVDA251219P01010000 | 2024-02-05 1:51PM EDT | 2025-12-19 | 349.10 | 249.85 | 251.30 | 0.00 | - | 2 | 30 | 39.03% |
NVDA260116P01010000 | 2024-03-25 11:34AM EDT | 2026-01-16 | 238.60 | 252.90 | 255.00 | 0.00 | - | 2 | 27 | 38.96% |
NVDA260618P01010000 | 2024-03-28 3:13PM EDT | 2026-06-18 | 270.80 | 269.10 | 271.70 | -14.25 | -5.00% | 16 | 14 | 38.22% |
NVDA261218P01010000 | 2024-02-22 10:45AM EDT | 2026-12-18 | 321.45 | 266.00 | 284.00 | 0.00 | - | 1 | 1 | 36.61% |