Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00760000 | 2024-03-28 3:52PM EDT | 2024-03-28 | 144.00 | 140.20 | 145.50 | +6.75 | +4.92% | 41 | 336 | 203.61% |
NVDA240405C00760000 | 2024-03-28 3:08PM EDT | 2024-04-05 | 145.18 | 142.85 | 145.15 | +2.79 | +1.96% | 8 | 116 | 52.42% |
NVDA240412C00760000 | 2024-03-28 1:33PM EDT | 2024-04-12 | 148.68 | 144.35 | 146.80 | +12.03 | +8.80% | 1 | 15 | 51.29% |
NVDA240419C00760000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 148.43 | 146.55 | 151.10 | +0.76 | +0.51% | 2 | 1,087 | 53.71% |
NVDA240426C00760000 | 2024-03-27 3:58PM EDT | 2024-04-26 | 152.48 | 148.65 | 152.40 | 0.00 | - | 3 | 8 | 50.87% |
NVDA240503C00760000 | 2024-03-27 10:09AM EDT | 2024-05-03 | 151.33 | 151.00 | 155.75 | 0.00 | - | 30 | 30 | 50.92% |
NVDA240517C00760000 | 2024-03-28 10:04AM EDT | 2024-05-17 | 165.60 | 158.10 | 159.55 | +4.60 | +2.86% | 2 | 556 | 50.57% |
NVDA240621C00760000 | 2024-03-28 2:01PM EDT | 2024-06-21 | 182.00 | 180.65 | 182.95 | -13.86 | -7.08% | 20 | 1,710 | 58.01% |
NVDA240719C00760000 | 2024-03-28 3:21PM EDT | 2024-07-19 | 193.00 | 189.35 | 191.00 | +1.69 | +0.88% | 2 | 736 | 55.81% |
NVDA240816C00760000 | 2024-03-27 11:31AM EDT | 2024-08-16 | 196.35 | 198.60 | 200.30 | 0.00 | - | 2 | 159 | 55.25% |
NVDA240920C00760000 | 2024-03-28 10:58AM EDT | 2024-09-20 | 218.10 | 212.45 | 214.15 | +2.75 | +1.28% | 1 | 395 | 56.32% |
NVDA241018C00760000 | 2024-03-28 3:19PM EDT | 2024-10-18 | 225.10 | 220.10 | 221.90 | -32.75 | -12.70% | 1 | 13 | 55.80% |
NVDA241115C00760000 | 2024-03-28 10:19AM EDT | 2024-11-15 | 233.20 | 228.75 | 230.70 | -11.80 | -4.82% | 1 | 54 | 56.01% |
NVDA241220C00760000 | 2024-03-28 12:04PM EDT | 2024-12-20 | 245.00 | 239.50 | 241.50 | +2.70 | +1.11% | 2 | 372 | 56.41% |
NVDA250117C00760000 | 2024-03-28 10:27AM EDT | 2025-01-17 | 251.15 | 247.50 | 249.15 | -32.75 | -11.54% | 1 | 549 | 56.55% |
NVDA250221C00760000 | 2024-03-28 1:09PM EDT | 2025-02-21 | 261.20 | 256.75 | 258.70 | -41.30 | -13.65% | 1 | 26 | 56.74% |
NVDA250321C00760000 | 2024-03-28 9:57AM EDT | 2025-03-21 | 273.50 | 262.15 | 264.60 | +8.70 | +3.29% | 4 | 108 | 56.36% |
NVDA250620C00760000 | 2024-03-26 12:31PM EDT | 2025-06-20 | 321.50 | 283.20 | 285.50 | 0.00 | - | 7 | 687 | 56.57% |
NVDA251219C00760000 | 2024-03-26 12:16PM EDT | 2025-12-19 | 355.54 | 319.35 | 321.70 | 0.00 | - | 4 | 184 | 56.84% |
NVDA260116C00760000 | 2024-03-20 12:07PM EDT | 2026-01-16 | 310.90 | 323.75 | 326.35 | 0.00 | - | 1 | 123 | 56.75% |
NVDA260618C00760000 | 2024-03-26 9:35AM EDT | 2026-06-18 | 401.55 | 351.50 | 353.45 | 0.00 | - | 2 | 35 | 57.30% |
NVDA261218C00760000 | 2024-03-27 11:49AM EDT | 2026-12-18 | 375.30 | 376.30 | 381.65 | 0.00 | - | 6 | 61 | 57.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00760000 | 2024-03-28 1:52PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,638 | 3,171 | 98.44% |
NVDA240405P00760000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.20 | 0.19 | 0.23 | -0.30 | -60.00% | 253 | 647 | 47.95% |
NVDA240412P00760000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.85 | 0.77 | 0.93 | -0.64 | -42.95% | 97 | 366 | 44.31% |
NVDA240419P00760000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 2.27 | 2.19 | 2.54 | -1.73 | -43.25% | 145 | 2,147 | 44.97% |
NVDA240426P00760000 | 2024-03-28 3:07PM EDT | 2024-04-26 | 4.00 | 3.80 | 4.15 | -1.10 | -21.57% | 47 | 297 | 44.21% |
NVDA240503P00760000 | 2024-03-28 3:29PM EDT | 2024-05-03 | 5.87 | 5.80 | 6.25 | -2.40 | -29.02% | 14 | 66 | 44.41% |
NVDA240517P00760000 | 2024-03-28 3:18PM EDT | 2024-05-17 | 9.37 | 9.55 | 10.00 | -2.83 | -23.20% | 30 | 996 | 43.64% |
NVDA240621P00760000 | 2024-03-28 1:29PM EDT | 2024-06-21 | 28.43 | 28.45 | 29.00 | -1.98 | -6.51% | 11 | 614 | 50.59% |
NVDA240719P00760000 | 2024-03-28 11:53AM EDT | 2024-07-19 | 34.38 | 33.90 | 34.50 | -3.11 | -8.30% | 95 | 603 | 47.90% |
NVDA240816P00760000 | 2024-03-27 3:11PM EDT | 2024-08-16 | 41.55 | 40.10 | 41.00 | -3.25 | -7.25% | 6 | 647 | 46.78% |
NVDA240920P00760000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 50.43 | 50.20 | 51.15 | -4.77 | -8.64% | 5 | 377 | 47.12% |
NVDA241018P00760000 | 2024-03-27 11:49AM EDT | 2024-10-18 | 60.25 | 54.90 | 56.00 | 0.00 | - | 1 | 42 | 46.05% |
NVDA241115P00760000 | 2024-03-28 10:32AM EDT | 2024-11-15 | 62.60 | 60.80 | 61.90 | -2.25 | -3.47% | 2 | 39 | 45.75% |
NVDA241220P00760000 | 2024-03-28 2:31PM EDT | 2024-12-20 | 69.05 | 68.20 | 69.45 | -3.75 | -5.15% | 14 | 273 | 45.67% |
NVDA250117P00760000 | 2024-03-28 3:23PM EDT | 2025-01-17 | 72.00 | 71.45 | 73.40 | -6.67 | -8.48% | 164 | 1,430 | 44.95% |
NVDA250221P00760000 | 2024-03-21 10:50AM EDT | 2025-02-21 | 79.60 | 77.95 | 79.10 | 0.00 | - | 4 | 21 | 44.52% |
NVDA250321P00760000 | 2024-03-28 1:25PM EDT | 2025-03-21 | 83.25 | 82.45 | 83.95 | -4.39 | -5.01% | 4 | 107 | 44.39% |
NVDA250620P00760000 | 2024-03-27 2:44PM EDT | 2025-06-20 | 100.36 | 95.25 | 96.55 | 0.00 | - | 20 | 169 | 43.44% |
NVDA251219P00760000 | 2024-03-27 1:49PM EDT | 2025-12-19 | 118.20 | 117.40 | 119.25 | -2.68 | -2.22% | 1 | 39 | 42.37% |
NVDA260116P00760000 | 2024-03-25 1:15PM EDT | 2026-01-16 | 114.32 | 119.95 | 121.70 | 0.00 | - | 5 | 28 | 42.06% |
NVDA260618P00760000 | 2024-03-19 11:28AM EDT | 2026-06-18 | 143.20 | 135.35 | 137.45 | 0.00 | - | 10 | 33 | 41.38% |
NVDA261218P00760000 | 2024-03-25 10:07AM EDT | 2026-12-18 | 145.57 | 150.50 | 154.15 | 0.00 | - | 30 | 67 | 40.73% |