Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00850000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 58.68 | 56.60 | 59.70 | -0.98 | -1.64% | 1,128 | 883 | 46.34% |
NVDA240412C00850000 | 2024-03-28 3:22PM EDT | 2024-04-12 | 65.15 | 63.50 | 64.95 | -1.95 | -2.91% | 111 | 660 | 43.89% |
NVDA240419C00850000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 72.50 | 70.65 | 71.80 | -0.50 | -0.68% | 264 | 6,646 | 45.87% |
NVDA240426C00850000 | 2024-03-28 2:01PM EDT | 2024-04-26 | 77.25 | 76.85 | 77.75 | -2.50 | -3.13% | 23 | 271 | 46.81% |
NVDA240503C00850000 | 2024-03-28 3:38PM EDT | 2024-05-03 | 83.10 | 82.50 | 83.55 | -1.90 | -2.24% | 22 | 35 | 47.83% |
NVDA240517C00850000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 94.37 | 91.70 | 92.65 | +0.07 | +0.07% | 211 | 2,609 | 48.15% |
NVDA240621C00850000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 126.08 | 124.15 | 125.05 | -1.98 | -1.55% | 76 | 3,513 | 56.73% |
NVDA240816C00850000 | 2024-03-28 2:22PM EDT | 2024-08-16 | 148.35 | 145.15 | 146.25 | -0.78 | -0.52% | 23 | 721 | 54.07% |
NVDA241018C00850000 | 2024-03-28 3:18PM EDT | 2024-10-18 | 172.75 | 170.00 | 170.95 | -1.70 | -0.97% | 8 | 166 | 54.72% |
NVDA241115C00850000 | 2024-03-28 3:17PM EDT | 2024-11-15 | 182.04 | 179.40 | 180.65 | -1.51 | -0.82% | 26 | 473 | 54.86% |
NVDA250117C00850000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 199.90 | 199.90 | 200.75 | +3.04 | +1.54% | 23 | 2,399 | 55.34% |
NVDA250221C00850000 | 2024-03-28 9:50AM EDT | 2025-02-21 | 219.50 | 208.45 | 209.95 | +8.50 | +4.03% | 1 | 156 | 55.10% |
NVDA250321C00850000 | 2024-03-28 2:53PM EDT | 2025-03-21 | 218.00 | 215.95 | 217.50 | -4.00 | -1.80% | 173 | 486 | 55.17% |
NVDA250620C00850000 | 2024-03-27 10:11AM EDT | 2025-06-20 | 241.71 | 236.90 | 241.35 | +4.71 | +1.99% | 2 | 924 | 55.32% |
NVDA251219C00850000 | 2024-03-28 11:39AM EDT | 2025-12-19 | 279.95 | 276.70 | 281.60 | +0.47 | +0.17% | 5 | 1,346 | 55.92% |
NVDA260116C00850000 | 2024-03-28 11:16AM EDT | 2026-01-16 | 289.15 | 281.45 | 284.05 | +10.22 | +3.66% | 1 | 207 | 55.54% |
NVDA260618C00850000 | 2024-03-27 10:23AM EDT | 2026-06-18 | 312.50 | 309.45 | 312.05 | 0.00 | - | 1 | 382 | 55.85% |
NVDA261218C00850000 | 2024-03-28 3:37PM EDT | 2026-12-18 | 341.02 | 338.05 | 343.30 | +3.02 | +0.89% | 5 | 250 | 56.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00850000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 3.50 | 3.30 | 3.65 | -2.42 | -40.88% | 10,538 | 5,506 | 38.61% |
NVDA240412P00850000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 9.45 | 9.10 | 9.45 | -2.58 | -21.45% | 840 | 2,077 | 40.36% |
NVDA240419P00850000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 15.00 | 15.00 | 15.45 | -2.84 | -15.92% | 1,807 | 8,177 | 42.05% |
NVDA240426P00850000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 20.08 | 20.05 | 20.75 | -3.67 | -15.45% | 298 | 649 | 42.88% |
NVDA240503P00850000 | 2024-03-28 3:58PM EDT | 2024-05-03 | 25.21 | 24.80 | 25.70 | -2.19 | -7.99% | 121 | 251 | 43.55% |
NVDA240517P00850000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 32.11 | 32.20 | 32.85 | -2.84 | -8.13% | 466 | 1,936 | 42.99% |
NVDA240621P00850000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 60.35 | 60.35 | 61.10 | -3.04 | -4.80% | 138 | 2,402 | 50.40% |
NVDA240816P00850000 | 2024-03-28 1:48PM EDT | 2024-08-16 | 74.50 | 74.90 | 76.00 | -4.89 | -6.16% | 7 | 354 | 46.42% |
NVDA241018P00850000 | 2024-03-28 9:46AM EDT | 2024-10-18 | 94.72 | 92.40 | 93.60 | -2.48 | -2.55% | 10 | 184 | 45.54% |
NVDA241115P00850000 | 2024-03-28 2:31PM EDT | 2024-11-15 | 99.68 | 98.90 | 100.25 | -4.52 | -4.34% | 11 | 532 | 45.17% |
NVDA250117P00850000 | 2024-03-28 3:33PM EDT | 2025-01-17 | 111.35 | 111.25 | 112.55 | -5.15 | -4.42% | 75 | 656 | 44.09% |
NVDA250221P00850000 | 2024-03-28 3:25PM EDT | 2025-02-21 | 118.30 | 117.85 | 119.50 | -7.70 | -6.11% | 4 | 48 | 43.85% |
NVDA250321P00850000 | 2024-03-25 11:08AM EDT | 2025-03-21 | 113.20 | 122.55 | 124.35 | 0.00 | - | 10 | 28 | 43.55% |
NVDA250620P00850000 | 2024-03-28 1:47PM EDT | 2025-06-20 | 136.90 | 136.25 | 137.75 | -8.85 | -6.07% | 8 | 965 | 42.47% |
NVDA251219P00850000 | 2024-03-27 9:49AM EDT | 2025-12-19 | 160.91 | 159.85 | 162.00 | 0.00 | - | 20 | 565 | 41.32% |
NVDA260116P00850000 | 2024-03-27 1:47PM EDT | 2026-01-16 | 166.35 | 162.35 | 164.35 | 0.00 | - | 200 | 156 | 40.95% |
NVDA260618P00850000 | 2024-03-26 1:31PM EDT | 2026-06-18 | 171.64 | 178.70 | 181.25 | 0.00 | - | 1 | 25 | 40.29% |
NVDA261218P00850000 | 2024-03-26 3:42PM EDT | 2026-12-18 | 190.00 | 189.90 | 204.85 | 0.00 | - | 11 | 100 | 40.73% |