Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C01210000 | 2024-03-28 10:26AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 840 | 156.25% |
NVDA240405C01210000 | 2024-03-28 12:50PM EDT | 2024-04-05 | 0.11 | 0.07 | 0.09 | -0.13 | -54.17% | 79 | 493 | 65.63% |
NVDA240412C01210000 | 2024-03-28 11:09AM EDT | 2024-04-12 | 0.55 | 0.38 | 0.41 | -0.14 | -20.29% | 12 | 107 | 58.52% |
NVDA240419C01210000 | 2024-03-28 1:08PM EDT | 2024-04-19 | 1.10 | 0.98 | 1.02 | -0.34 | -23.61% | 23 | 793 | 55.40% |
NVDA240426C01210000 | 2024-03-28 12:05PM EDT | 2024-04-26 | 2.40 | 2.18 | 2.31 | -0.44 | -15.49% | 3 | 29 | 55.35% |
NVDA240503C01210000 | 2024-03-27 11:27AM EDT | 2024-05-03 | 4.44 | 3.40 | 3.70 | -0.19 | -4.10% | 1 | 11 | 54.33% |
NVDA240517C01210000 | 2024-03-28 12:26PM EDT | 2024-05-17 | 6.43 | 6.20 | 6.35 | -0.22 | -3.31% | 243 | 876 | 52.28% |
NVDA240621C01210000 | 2024-03-28 12:29PM EDT | 2024-06-21 | 23.92 | 23.40 | 23.70 | +0.32 | +1.36% | 58 | 302 | 58.28% |
NVDA240719C01210000 | 2024-03-27 3:32PM EDT | 2024-07-19 | 30.80 | 30.70 | 31.15 | 0.00 | - | 5 | 314 | 55.75% |
NVDA240816C01210000 | 2024-03-27 11:04AM EDT | 2024-08-16 | 39.87 | 38.75 | 39.30 | +0.15 | +0.38% | 5 | 363 | 54.61% |
NVDA240920C01210000 | 2024-03-28 12:59PM EDT | 2024-09-20 | 52.70 | 52.20 | 52.85 | -17.10 | -24.50% | 12 | 602 | 55.40% |
NVDA241115C01210000 | 2024-03-27 10:22AM EDT | 2024-11-15 | 70.45 | 67.80 | 68.50 | 0.00 | - | 4 | 49 | 54.41% |
NVDA241220C01210000 | 2024-03-27 12:23PM EDT | 2024-12-20 | 80.32 | 78.50 | 79.30 | 0.00 | - | 2 | 59 | 54.52% |
NVDA250117C01210000 | 2024-03-27 11:43AM EDT | 2025-01-17 | 84.52 | 84.25 | 85.10 | +0.52 | +0.62% | 1 | 127 | 53.77% |
NVDA250221C01210000 | 2024-03-26 11:49AM EDT | 2025-02-21 | 116.50 | 93.85 | 94.90 | 0.00 | - | 2 | 33 | 53.82% |
NVDA250620C01210000 | 2024-03-26 12:02PM EDT | 2025-06-20 | 145.61 | 122.35 | 123.15 | 0.00 | - | 2 | 44 | 53.45% |
NVDA251219C01210000 | 2024-03-27 10:15AM EDT | 2025-12-19 | 161.75 | 161.10 | 162.05 | 0.00 | - | 5 | 117 | 53.33% |
NVDA260116C01210000 | 2024-03-25 9:40AM EDT | 2026-01-16 | 186.57 | 165.80 | 166.45 | 0.00 | - | 2 | 116 | 53.12% |
NVDA260618C01210000 | 2024-03-20 12:14PM EDT | 2026-06-18 | 180.65 | 195.40 | 196.60 | 0.00 | - | 2 | 10 | 53.40% |
NVDA261218C01210000 | 2024-03-21 11:45AM EDT | 2026-12-18 | 237.00 | 226.80 | 229.30 | 0.00 | - | 10 | 52 | 53.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P01210000 | 2024-03-20 3:48PM EDT | 2024-03-28 | 309.65 | 301.05 | 306.00 | 0.00 | - | 80 | 0 | 305.96% |
NVDA240405P01210000 | 2024-03-14 3:39PM EDT | 2024-04-05 | 337.00 | 300.80 | 305.55 | 0.00 | - | 57 | 0 | 98.29% |
NVDA240412P01210000 | 2024-03-18 12:03PM EDT | 2024-04-12 | 332.40 | 300.95 | 305.90 | 0.00 | - | 123 | 0 | 75.93% |
NVDA240419P01210000 | 2024-03-26 9:49AM EDT | 2024-04-19 | 258.15 | 300.85 | 305.90 | 0.00 | - | 17 | 36 | 63.34% |
NVDA240517P01210000 | 2024-03-22 12:38PM EDT | 2024-05-17 | 276.70 | 304.25 | 306.05 | 0.00 | - | 3 | 3 | 43.05% |
NVDA240621P01210000 | 2024-03-27 3:36PM EDT | 2024-06-21 | 324.30 | 315.00 | 319.10 | 0.00 | - | 25 | 30 | 51.02% |
NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 2024-07-19 | 341.70 | 318.60 | 322.60 | 0.00 | - | 4 | 2 | 47.18% |
NVDA240816P01210000 | 2024-03-25 11:12AM EDT | 2024-08-16 | 290.95 | 323.25 | 327.10 | 0.00 | - | 2 | 1 | 45.33% |
NVDA240920P01210000 | 2024-02-21 11:03AM EDT | 2024-09-20 | 528.95 | 311.70 | 318.80 | 0.00 | - | 4 | 2 | 35.37% |
NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 2024-11-15 | 344.00 | 340.35 | 343.80 | 0.00 | - | 2 | 19 | 43.16% |
NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 371.73 | 346.40 | 351.25 | 0.00 | - | 2 | 50 | 43.18% |
NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 378.95 | 348.65 | 352.95 | 0.00 | - | 2 | 16 | 41.71% |
NVDA250620P01210000 | 2024-02-12 12:30PM EDT | 2025-06-20 | 481.05 | 380.85 | 394.55 | 0.00 | - | 2 | 8 | 45.29% |
NVDA251219P01210000 | 2024-02-14 2:33PM EDT | 2025-12-19 | 498.25 | 407.15 | 426.00 | 0.00 | - | 8 | 35 | 45.06% |
NVDA260116P01210000 | 2024-03-20 10:29AM EDT | 2026-01-16 | 398.85 | 389.65 | 398.15 | 0.00 | - | 1 | 194 | 38.19% |
NVDA260618P01210000 | 2024-03-22 3:14PM EDT | 2026-06-18 | 393.85 | 402.75 | 412.45 | 0.00 | - | 2 | 12 | 37.17% |
NVDA261218P01210000 | 2024-03-19 10:24AM EDT | 2026-12-18 | 456.00 | 416.10 | 427.35 | 0.00 | - | 2 | 9 | 36.14% |