Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00880000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 33.94 | 33.50 | 34.45 | -4.01 | -10.57% | 1,754 | 1,178 | 39.04% |
NVDA240412C00880000 | 2024-03-28 2:57PM EDT | 2024-04-12 | 44.92 | 43.00 | 43.90 | -2.16 | -4.59% | 77 | 373 | 42.57% |
NVDA240419C00880000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 52.65 | 51.45 | 52.25 | -2.10 | -3.84% | 542 | 2,835 | 45.08% |
NVDA240426C00880000 | 2024-03-28 3:45PM EDT | 2024-04-26 | 58.70 | 58.20 | 59.10 | -3.46 | -5.57% | 241 | 253 | 46.27% |
NVDA240503C00880000 | 2024-03-28 3:35PM EDT | 2024-05-03 | 65.75 | 64.50 | 65.60 | -2.75 | -4.01% | 19 | 24 | 47.47% |
NVDA240517C00880000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 75.80 | 74.35 | 75.20 | -2.30 | -2.94% | 191 | 3,008 | 47.69% |
NVDA240621C00880000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 109.50 | 108.60 | 109.45 | -2.15 | -1.93% | 85 | 41,860 | 56.55% |
NVDA240719C00880000 | 2024-03-28 3:14PM EDT | 2024-07-19 | 120.75 | 119.00 | 120.05 | -1.05 | -0.86% | 156 | 933 | 54.43% |
NVDA240816C00880000 | 2024-03-28 3:59PM EDT | 2024-08-16 | 131.42 | 130.10 | 131.25 | -2.48 | -1.85% | 3 | 252 | 53.85% |
NVDA240920C00880000 | 2024-03-28 2:50PM EDT | 2024-09-20 | 148.00 | 146.70 | 147.80 | -3.05 | -2.02% | 21 | 943 | 55.03% |
NVDA241018C00880000 | 2024-03-28 12:41PM EDT | 2024-10-18 | 160.55 | 155.25 | 156.50 | +6.33 | +4.10% | 4 | 732 | 54.43% |
NVDA241115C00880000 | 2024-03-28 11:09AM EDT | 2024-11-15 | 171.50 | 165.10 | 166.35 | +8.70 | +5.34% | 2 | 234 | 54.60% |
NVDA241220C00880000 | 2024-03-28 12:53PM EDT | 2024-12-20 | 182.35 | 177.15 | 178.50 | +2.35 | +1.31% | 11 | 584 | 54.98% |
NVDA250117C00880000 | 2024-03-28 3:49PM EDT | 2025-01-17 | 185.04 | 185.35 | 186.35 | -4.28 | -2.26% | 79 | 1,593 | 54.89% |
NVDA250221C00880000 | 2024-03-28 2:56PM EDT | 2025-02-21 | 196.98 | 195.85 | 196.95 | -1.12 | -0.57% | 19 | 100 | 55.12% |
NVDA250321C00880000 | 2024-03-28 3:06PM EDT | 2025-03-21 | 205.00 | 202.15 | 203.70 | -2.39 | -1.15% | 153 | 569 | 54.84% |
NVDA250620C00880000 | 2024-03-28 3:50PM EDT | 2025-06-20 | 226.48 | 225.00 | 226.50 | +1.77 | +0.79% | 20 | 272 | 55.01% |
NVDA251219C00880000 | 2024-03-28 2:55PM EDT | 2025-12-19 | 266.15 | 264.30 | 265.90 | +0.82 | +0.31% | 3 | 167 | 55.30% |
NVDA260116C00880000 | 2024-03-28 12:30PM EDT | 2026-01-16 | 274.07 | 269.05 | 270.80 | +6.32 | +2.36% | 2 | 484 | 55.20% |
NVDA260618C00880000 | 2024-03-28 10:15AM EDT | 2026-06-18 | 301.65 | 298.65 | 301.00 | -3.95 | -1.29% | 2 | 42 | 55.81% |
NVDA261218C00880000 | 2024-03-27 3:45PM EDT | 2026-12-18 | 330.80 | 325.95 | 331.50 | 0.00 | - | 10 | 645 | 55.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00880000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 9.93 | 9.80 | 10.20 | -3.86 | -27.99% | 5,476 | 2,927 | 37.58% |
NVDA240412P00880000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 17.90 | 17.40 | 18.95 | -4.40 | -19.73% | 421 | 948 | 40.55% |
NVDA240419P00880000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 25.75 | 25.50 | 26.15 | -3.50 | -11.97% | 400 | 1,615 | 42.08% |
NVDA240426P00880000 | 2024-03-28 3:06PM EDT | 2024-04-26 | 30.60 | 31.35 | 32.15 | -4.15 | -11.94% | 42 | 759 | 42.82% |
NVDA240503P00880000 | 2024-03-28 1:57PM EDT | 2024-05-03 | 36.55 | 36.70 | 37.70 | -3.55 | -8.85% | 10 | 79 | 43.51% |
NVDA240517P00880000 | 2024-03-28 3:52PM EDT | 2024-05-17 | 44.95 | 44.80 | 45.40 | -4.06 | -8.28% | 78 | 1,483 | 42.88% |
NVDA240621P00880000 | 2024-03-28 3:39PM EDT | 2024-06-21 | 74.47 | 74.45 | 75.35 | -3.01 | -3.88% | 226 | 1,341 | 50.32% |
NVDA240719P00880000 | 2024-03-28 3:39PM EDT | 2024-07-19 | 82.07 | 81.80 | 82.70 | -3.96 | -4.60% | 40 | 517 | 47.64% |
NVDA240816P00880000 | 2024-03-28 12:49PM EDT | 2024-08-16 | 89.80 | 89.55 | 90.65 | -6.20 | -6.46% | 7 | 156 | 46.30% |
NVDA240920P00880000 | 2024-03-28 9:36AM EDT | 2024-09-20 | 109.10 | 101.40 | 104.00 | +3.03 | +2.86% | 1 | 864 | 46.93% |
NVDA241018P00880000 | 2024-03-25 11:23AM EDT | 2024-10-18 | 96.00 | 107.30 | 108.70 | 0.00 | - | 4 | 67 | 45.39% |
NVDA241115P00880000 | 2024-03-28 9:35AM EDT | 2024-11-15 | 121.75 | 113.95 | 115.40 | +14.54 | +13.56% | 1 | 742 | 44.97% |
NVDA241220P00880000 | 2024-03-28 3:59PM EDT | 2024-12-20 | 122.67 | 122.35 | 123.90 | -4.68 | -3.67% | 20 | 363 | 44.77% |
NVDA250117P00880000 | 2024-03-28 3:19PM EDT | 2025-01-17 | 125.60 | 126.70 | 127.80 | -5.92 | -4.50% | 12 | 773 | 43.84% |
NVDA250221P00880000 | 2024-03-25 2:26PM EDT | 2025-02-21 | 123.28 | 132.80 | 134.25 | 0.00 | - | 3 | 8 | 43.40% |
NVDA250321P00880000 | 2024-03-27 10:07AM EDT | 2025-03-21 | 146.39 | 137.85 | 139.75 | 0.00 | - | 2 | 33 | 43.27% |
NVDA250620P00880000 | 2024-03-28 2:53PM EDT | 2025-06-20 | 153.00 | 151.65 | 153.30 | -7.00 | -4.37% | 4 | 197 | 42.17% |
NVDA251219P00880000 | 2024-03-25 10:39AM EDT | 2025-12-19 | 179.66 | 175.45 | 177.70 | +13.86 | +8.36% | 2 | 50 | 40.97% |
NVDA260116P00880000 | 2024-03-25 1:38PM EDT | 2026-01-16 | 168.13 | 178.05 | 180.25 | 0.00 | - | 1 | 93 | 40.64% |
NVDA260618P00880000 | 2024-03-28 2:17PM EDT | 2026-06-18 | 196.54 | 194.45 | 197.10 | -5.46 | -2.70% | 2 | 14 | 39.93% |
NVDA261218P00880000 | 2024-03-28 9:50AM EDT | 2026-12-18 | 212.99 | 204.15 | 221.15 | -1.95 | -0.91% | 2 | 74 | 40.39% |