Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C01080000 | 2024-03-28 11:15AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 220 | 3,281 | 100.00% |
NVDA240405C01080000 | 2024-03-28 11:20AM EDT | 2024-04-05 | 0.69 | 0.66 | 0.70 | -0.17 | -19.77% | 390 | 902 | 55.76% |
NVDA240412C01080000 | 2024-03-28 11:16AM EDT | 2024-04-12 | 2.41 | 2.38 | 2.44 | -0.11 | -4.37% | 118 | 557 | 52.41% |
NVDA240419C01080000 | 2024-03-28 11:13AM EDT | 2024-04-19 | 5.05 | 5.05 | 5.15 | -0.05 | -0.98% | 401 | 1,075 | 51.87% |
NVDA240426C01080000 | 2024-03-28 11:17AM EDT | 2024-04-26 | 8.70 | 8.35 | 8.65 | +0.70 | +8.75% | 100 | 131 | 52.18% |
NVDA240503C01080000 | 2024-03-28 10:55AM EDT | 2024-05-03 | 11.50 | 11.65 | 12.00 | -0.55 | -4.56% | 8 | 101 | 52.01% |
NVDA240517C01080000 | 2024-03-28 11:10AM EDT | 2024-05-17 | 17.70 | 17.80 | 18.05 | +0.06 | +0.34% | 30 | 1,955 | 51.13% |
NVDA240621C01080000 | 2024-03-28 10:51AM EDT | 2024-06-21 | 45.66 | 45.40 | 45.80 | +0.76 | +1.69% | 26 | 786 | 58.78% |
NVDA240719C01080000 | 2024-03-27 3:45PM EDT | 2024-07-19 | 55.04 | 55.00 | 55.70 | 0.00 | - | 9 | 1,023 | 56.39% |
NVDA240816C01080000 | 2024-03-28 9:35AM EDT | 2024-08-16 | 60.66 | 65.40 | 66.05 | -2.44 | -3.87% | 2 | 326 | 55.46% |
NVDA240920C01080000 | 2024-03-27 3:50PM EDT | 2024-09-20 | 80.06 | 81.45 | 82.15 | 0.00 | - | 3 | 350 | 56.37% |
NVDA241018C01080000 | 2024-03-28 11:04AM EDT | 2024-10-18 | 89.67 | 89.75 | 90.40 | +0.24 | +0.27% | 4 | 21 | 55.52% |
NVDA241115C01080000 | 2024-03-28 9:56AM EDT | 2024-11-15 | 102.46 | 99.30 | 100.10 | +6.26 | +6.51% | 3 | 79 | 55.48% |
NVDA241220C01080000 | 2024-03-27 10:26AM EDT | 2024-12-20 | 110.40 | 111.50 | 112.40 | 0.00 | - | 8 | 468 | 55.75% |
NVDA250117C01080000 | 2024-03-26 3:55PM EDT | 2025-01-17 | 130.50 | 117.85 | 118.80 | 0.00 | - | 1 | 535 | 55.02% |
NVDA250221C01080000 | 2024-03-27 1:42PM EDT | 2025-02-21 | 128.55 | 128.40 | 129.40 | 0.00 | - | 3 | 59 | 55.12% |
NVDA250321C01080000 | 2024-03-28 11:16AM EDT | 2025-03-21 | 136.20 | 136.05 | 136.80 | +1.20 | +0.89% | 14 | 41 | 55.03% |
NVDA250620C01080000 | 2024-03-28 10:38AM EDT | 2025-06-20 | 159.40 | 158.45 | 159.70 | +2.20 | +1.40% | 1 | 397 | 54.81% |
NVDA251219C01080000 | 2024-03-26 10:46AM EDT | 2025-12-19 | 221.58 | 199.05 | 200.00 | 0.00 | - | 5 | 70 | 54.79% |
NVDA260116C01080000 | 2024-03-26 10:43AM EDT | 2026-01-16 | 226.55 | 203.70 | 204.85 | 0.00 | - | 3 | 48 | 54.60% |
NVDA260618C01080000 | 2024-03-26 3:24PM EDT | 2026-06-18 | 256.70 | 233.40 | 234.70 | 0.00 | - | 2 | 14 | 54.79% |
NVDA261218C01080000 | 2024-03-27 12:29PM EDT | 2026-12-18 | 262.00 | 264.70 | 267.10 | 0.00 | - | 3 | 131 | 54.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P01080000 | 2024-03-27 3:04PM EDT | 2024-03-28 | 184.00 | 168.55 | 173.50 | 0.00 | - | 380 | 0 | 0.00% |
NVDA240405P01080000 | 2024-03-28 10:07AM EDT | 2024-04-05 | 172.35 | 170.50 | 172.05 | -12.65 | -6.84% | 1 | 74 | 0.00% |
NVDA240412P01080000 | 2024-03-25 3:57PM EDT | 2024-04-12 | 135.89 | 171.50 | 173.10 | 0.00 | - | 1 | 2 | 0.00% |
NVDA240419P01080000 | 2024-03-27 9:35AM EDT | 2024-04-19 | 178.05 | 173.15 | 174.45 | +11.55 | +6.94% | 5 | 34 | 0.00% |
NVDA240426P01080000 | 2024-03-26 9:31AM EDT | 2024-04-26 | 139.00 | 174.90 | 177.30 | 0.00 | - | 5 | 4 | 35.20% |
NVDA240503P01080000 | 2024-03-26 11:01AM EDT | 2024-05-03 | 147.00 | 176.85 | 180.05 | 0.00 | - | 1 | 1 | 39.27% |
NVDA240517P01080000 | 2024-03-25 9:56AM EDT | 2024-05-17 | 153.03 | 181.75 | 183.90 | 0.00 | - | 4 | 116 | 39.58% |
NVDA240621P01080000 | 2024-03-27 2:41PM EDT | 2024-06-21 | 212.20 | 203.65 | 205.60 | 0.00 | - | 25 | 344 | 48.30% |
NVDA240719P01080000 | 2024-03-26 10:11AM EDT | 2024-07-19 | 190.15 | 209.95 | 212.25 | 0.00 | - | 6 | 61 | 45.91% |
NVDA240816P01080000 | 2024-03-27 10:23AM EDT | 2024-08-16 | 226.65 | 216.45 | 219.20 | 0.00 | - | 6 | 40 | 44.69% |
NVDA240920P01080000 | 2024-03-27 11:32AM EDT | 2024-09-20 | 240.75 | 228.35 | 231.45 | 0.00 | - | 2 | 61 | 45.43% |
NVDA241018P01080000 | 2024-03-26 9:52AM EDT | 2024-10-18 | 216.10 | 233.45 | 236.75 | 0.00 | - | 3 | 17 | 44.33% |
NVDA241115P01080000 | 2024-03-27 10:24AM EDT | 2024-11-15 | 248.95 | 238.95 | 241.65 | 0.00 | - | 4 | 39 | 43.39% |
NVDA241220P01080000 | 2024-03-27 10:27AM EDT | 2024-12-20 | 256.00 | 246.55 | 249.30 | 0.00 | - | 2 | 243 | 43.06% |
NVDA250117P01080000 | 2024-03-26 9:41AM EDT | 2025-01-17 | 236.50 | 249.75 | 253.15 | 0.00 | - | 1 | 169 | 42.21% |
NVDA250221P01080000 | 2024-03-26 12:03PM EDT | 2025-02-21 | 244.30 | 252.70 | 260.70 | 0.00 | - | 36 | 40 | 42.19% |
NVDA250321P01080000 | 2024-03-20 1:54PM EDT | 2025-03-21 | 275.85 | 257.20 | 266.00 | 0.00 | - | 10 | 5 | 42.04% |
NVDA250620P01080000 | 2024-03-26 10:09AM EDT | 2025-06-20 | 258.90 | 274.65 | 276.55 | 0.00 | - | 4 | 22 | 40.24% |
NVDA251219P01080000 | 2024-03-25 9:37AM EDT | 2025-12-19 | 284.40 | 295.75 | 299.05 | 0.00 | - | 2 | 124 | 38.74% |
NVDA260116P01080000 | 2024-03-11 12:03PM EDT | 2026-01-16 | 318.85 | 298.40 | 301.60 | 0.00 | - | 5 | 57 | 38.44% |
NVDA260618P01080000 | 2024-02-13 12:48PM EDT | 2026-06-18 | 392.25 | 324.70 | 337.65 | 0.00 | - | 2 | 5 | 41.34% |
NVDA261218P01080000 | 2024-03-07 11:54AM EDT | 2026-12-18 | 318.81 | 327.75 | 337.10 | 0.00 | - | - | 0 | 37.27% |