Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C01160000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.09 | 0.00 | 0.10 | -0.24 | -72.73% | 624 | 304 | 58.40% |
NVDA240412C01160000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.53 | 0.44 | 0.54 | -0.51 | -49.04% | 211 | 235 | 54.91% |
NVDA240419C01160000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.47 | 1.35 | 1.50 | -0.78 | -34.67% | 167 | 799 | 53.19% |
NVDA240426C01160000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 3.10 | 2.86 | 3.15 | -1.45 | -31.87% | 52 | 79 | 53.07% |
NVDA240503C01160000 | 2024-03-28 10:19AM EDT | 2024-05-03 | 4.97 | 3.90 | 5.65 | -1.42 | -22.22% | 32 | 37 | 52.52% |
NVDA240517C01160000 | 2024-03-28 12:10PM EDT | 2024-05-17 | 8.20 | 8.05 | 8.30 | -1.70 | -17.17% | 48 | 509 | 50.73% |
NVDA240621C01160000 | 2024-03-28 2:28PM EDT | 2024-06-21 | 28.85 | 28.25 | 28.80 | -0.63 | -2.14% | 3 | 348 | 57.64% |
NVDA240719C01160000 | 2024-03-28 3:34PM EDT | 2024-07-19 | 36.50 | 36.00 | 36.80 | -0.15 | -0.41% | 2 | 70 | 55.04% |
NVDA240816C01160000 | 2024-03-28 9:34AM EDT | 2024-08-16 | 47.50 | 44.70 | 45.70 | +1.20 | +2.59% | 3 | 49 | 54.03% |
NVDA240920C01160000 | 2024-03-28 2:43PM EDT | 2024-09-20 | 59.65 | 59.05 | 60.10 | -8.47 | -12.43% | 1 | 314 | 54.93% |
NVDA241018C01160000 | 2024-03-25 11:01AM EDT | 2024-10-18 | 98.65 | 66.40 | 67.55 | 0.00 | - | 7 | 49 | 54.04% |
NVDA241115C01160000 | 2024-03-18 11:32AM EDT | 2024-11-15 | 84.00 | 75.10 | 76.30 | 0.00 | - | 3 | 47 | 53.95% |
NVDA241220C01160000 | 2024-03-26 3:59PM EDT | 2024-12-20 | 101.37 | 86.10 | 87.40 | 0.00 | - | 14 | 285 | 54.08% |
NVDA250117C01160000 | 2024-03-27 10:48AM EDT | 2025-01-17 | 97.00 | 92.10 | 93.40 | 0.00 | - | 77 | 162 | 53.39% |
NVDA250221C01160000 | 2024-03-27 3:15PM EDT | 2025-02-21 | 101.75 | 102.05 | 103.55 | 0.00 | - | 4 | 106 | 53.51% |
NVDA250321C01160000 | 2024-03-27 2:52PM EDT | 2025-03-21 | 111.55 | 109.20 | 110.75 | +0.05 | +0.04% | 5 | 44 | 53.43% |
NVDA250620C01160000 | 2024-03-21 2:47PM EDT | 2025-06-20 | 141.05 | 131.05 | 132.60 | 0.00 | - | 2 | 145 | 53.25% |
NVDA251219C01160000 | 2024-03-27 12:34PM EDT | 2025-12-19 | 174.15 | 171.90 | 173.10 | 0.00 | - | 1 | 88 | 53.52% |
NVDA260116C01160000 | 2024-03-21 12:48PM EDT | 2026-01-16 | 189.75 | 175.00 | 176.75 | 0.00 | - | 4 | 24 | 53.07% |
NVDA260618C01160000 | 2024-03-19 9:47AM EDT | 2026-06-18 | 178.87 | 204.75 | 206.50 | 0.00 | - | 4 | 3 | 53.35% |
NVDA261218C01160000 | 2024-03-27 10:25AM EDT | 2026-12-18 | 238.11 | 237.55 | 240.70 | 0.00 | - | 1 | 7 | 53.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P01160000 | 2024-03-25 10:24AM EDT | 2024-04-05 | 196.65 | 248.00 | 264.20 | 0.00 | - | 10 | 0 | 125.15% |
NVDA240412P01160000 | 2024-03-27 11:55AM EDT | 2024-04-12 | 263.18 | 248.00 | 263.40 | 0.00 | - | 13 | 11 | 88.93% |
NVDA240419P01160000 | 2024-03-28 1:40PM EDT | 2024-04-19 | 253.08 | 255.85 | 258.35 | +35.58 | +16.36% | 20 | 77 | 55.98% |
NVDA240426P01160000 | 2024-03-27 10:49AM EDT | 2024-04-26 | 263.55 | 255.65 | 259.60 | 0.00 | - | 1 | 1 | 53.64% |
NVDA240517P01160000 | 2024-03-25 2:24PM EDT | 2024-05-17 | 214.20 | 258.65 | 261.15 | 0.00 | - | 2 | 6 | 44.46% |
NVDA240621P01160000 | 2024-03-27 10:08AM EDT | 2024-06-21 | 283.10 | 272.05 | 275.35 | 0.00 | - | 2 | 58 | 49.82% |
NVDA240719P01160000 | 2024-03-25 10:16AM EDT | 2024-07-19 | 243.50 | 275.00 | 281.20 | 0.00 | - | 2 | 3 | 47.45% |
NVDA240816P01160000 | 2024-03-14 10:35AM EDT | 2024-08-16 | 315.55 | 281.95 | 287.40 | 0.00 | - | 1 | 1 | 46.21% |
NVDA240920P01160000 | 2024-03-27 12:13PM EDT | 2024-09-20 | 299.98 | 286.35 | 300.10 | 0.00 | - | 4 | 52 | 47.65% |
NVDA241018P01160000 | 2024-03-27 12:13PM EDT | 2024-10-18 | 304.48 | 293.00 | 299.85 | 0.00 | - | 2 | 8 | 44.15% |
NVDA241115P01160000 | 2024-03-08 10:56AM EDT | 2024-11-15 | 283.35 | 296.90 | 312.00 | 0.00 | - | 2 | 6 | 46.30% |
NVDA241220P01160000 | 2024-03-15 1:41PM EDT | 2024-12-20 | 335.87 | 307.25 | 317.65 | 0.00 | - | 68 | 52 | 45.21% |
NVDA250117P01160000 | 2024-03-26 11:44AM EDT | 2025-01-17 | 294.10 | 307.80 | 321.90 | 0.00 | - | 1 | 79 | 44.46% |
NVDA250321P01160000 | 2024-03-06 2:15PM EDT | 2025-03-21 | 320.60 | 315.75 | 326.55 | 0.00 | - | 4 | 4 | 41.78% |
NVDA250620P01160000 | 2024-03-20 12:58PM EDT | 2025-06-20 | 345.85 | 327.00 | 339.00 | 0.00 | - | 9 | 41 | 40.64% |
NVDA251219P01160000 | 2024-02-13 1:12PM EDT | 2025-12-19 | 457.55 | 369.65 | 380.95 | 0.00 | - | 4 | 24 | 43.40% |
NVDA260116P01160000 | 2024-02-12 3:40PM EDT | 2026-01-16 | 456.70 | 359.35 | 365.70 | 0.00 | - | 12 | 29 | 39.27% |
NVDA260618P01160000 | 2024-03-26 10:43AM EDT | 2026-06-18 | 356.55 | 366.60 | 374.45 | 0.00 | - | 2 | 3 | 37.04% |