Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00890000 | 2024-03-28 2:13PM EDT | 2024-03-28 | 14.63 | 14.40 | 14.85 | -2.27 | -13.43% | 4,470 | 3,728 | 28.32% |
NVDA240405C00890000 | 2024-03-28 2:08PM EDT | 2024-04-05 | 29.30 | 29.10 | 29.45 | -2.30 | -7.28% | 1,726 | 1,293 | 38.89% |
NVDA240412C00890000 | 2024-03-28 2:01PM EDT | 2024-04-12 | 37.66 | 38.65 | 39.20 | -4.24 | -10.12% | 99 | 502 | 42.47% |
NVDA240419C00890000 | 2024-03-28 2:12PM EDT | 2024-04-19 | 47.25 | 47.10 | 47.40 | -1.80 | -3.67% | 311 | 2,823 | 44.68% |
NVDA240426C00890000 | 2024-03-28 2:09PM EDT | 2024-04-26 | 54.33 | 54.30 | 54.95 | -2.12 | -3.76% | 55 | 212 | 46.55% |
NVDA240503C00890000 | 2024-03-28 1:09PM EDT | 2024-05-03 | 62.64 | 60.75 | 61.45 | -0.40 | -0.63% | 12 | 20 | 47.67% |
NVDA240517C00890000 | 2024-03-28 2:07PM EDT | 2024-05-17 | 70.90 | 70.60 | 71.05 | -1.80 | -2.48% | 147 | 2,434 | 47.84% |
NVDA240621C00890000 | 2024-03-28 1:47PM EDT | 2024-06-21 | 106.25 | 105.35 | 105.80 | +4.63 | +4.56% | 18 | 40 | 56.89% |
NVDA240816C00890000 | 2024-03-28 9:49AM EDT | 2024-08-16 | 134.72 | 127.20 | 127.95 | +7.59 | +5.97% | 4 | 329 | 54.26% |
NVDA241018C00890000 | 2024-03-28 12:40PM EDT | 2024-10-18 | 156.00 | 152.50 | 153.30 | +2.85 | +1.86% | 5 | 176 | 54.78% |
NVDA241115C00890000 | 2024-03-28 12:04PM EDT | 2024-11-15 | 165.40 | 162.35 | 163.20 | +0.22 | +0.13% | 5 | 241 | 54.92% |
NVDA250221C00890000 | 2024-03-28 1:39PM EDT | 2025-02-21 | 194.75 | 192.15 | 193.15 | +1.33 | +0.69% | 4 | 241 | 55.10% |
NVDA260116C00890000 | 2024-03-27 10:37AM EDT | 2026-01-16 | 268.55 | 267.15 | 268.20 | 0.00 | - | 2 | 91 | 55.43% |
NVDA260618C00890000 | 2024-03-28 9:59AM EDT | 2026-06-18 | 300.60 | 295.30 | 297.00 | +4.62 | +1.56% | 7 | 57 | 55.70% |
NVDA261218C00890000 | 2024-03-27 10:07AM EDT | 2026-12-18 | 323.80 | 324.60 | 328.30 | 0.00 | - | 13 | 124 | 55.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00890000 | 2024-03-28 2:13PM EDT | 2024-03-28 | 0.19 | 0.19 | 0.21 | -3.76 | -94.95% | 27,212 | 9,198 | 18.58% |
NVDA240405P00890000 | 2024-03-28 2:11PM EDT | 2024-04-05 | 13.70 | 13.45 | 13.70 | -4.20 | -23.46% | 3,176 | 2,848 | 35.34% |
NVDA240412P00890000 | 2024-03-28 1:57PM EDT | 2024-04-12 | 22.00 | 22.15 | 22.40 | -4.53 | -17.08% | 245 | 883 | 38.44% |
NVDA240419P00890000 | 2024-03-28 2:08PM EDT | 2024-04-19 | 29.88 | 29.55 | 29.80 | -3.92 | -11.60% | 272 | 1,117 | 40.43% |
NVDA240426P00890000 | 2024-03-28 1:11PM EDT | 2024-04-26 | 35.71 | 35.55 | 36.15 | -3.76 | -9.53% | 56 | 207 | 41.66% |
NVDA240503P00890000 | 2024-03-28 1:11PM EDT | 2024-05-03 | 41.11 | 41.10 | 41.90 | -3.73 | -8.32% | 40 | 74 | 42.61% |
NVDA240517P00890000 | 2024-03-28 2:11PM EDT | 2024-05-17 | 49.90 | 49.30 | 49.65 | -3.03 | -5.72% | 156 | 1,593 | 42.14% |
NVDA240621P00890000 | 2024-03-28 1:22PM EDT | 2024-06-21 | 79.15 | 79.20 | 79.75 | -4.30 | -5.15% | 7 | 75 | 49.92% |
NVDA240816P00890000 | 2024-03-28 11:44AM EDT | 2024-08-16 | 95.92 | 94.90 | 95.45 | -5.03 | -4.98% | 12 | 63 | 45.96% |
NVDA241018P00890000 | 2024-03-27 12:52PM EDT | 2024-10-18 | 117.45 | 112.75 | 113.70 | 0.00 | - | 2 | 150 | 45.16% |
NVDA241115P00890000 | 2024-03-27 2:33PM EDT | 2024-11-15 | 124.80 | 119.60 | 120.25 | 0.00 | - | 7 | 50 | 44.69% |
NVDA250221P00890000 | 2024-03-27 2:16PM EDT | 2025-02-21 | 144.15 | 138.60 | 139.75 | 0.00 | - | 1 | 15 | 43.33% |
NVDA260116P00890000 | 2024-03-27 11:30AM EDT | 2026-01-16 | 190.62 | 183.75 | 185.55 | 0.00 | - | 1 | 37 | 40.50% |
NVDA260618P00890000 | 2024-03-15 2:00PM EDT | 2026-06-18 | 212.75 | 200.45 | 202.35 | 0.00 | - | 12 | 8 | 39.77% |
NVDA261218P00890000 | 2024-03-27 3:18PM EDT | 2026-12-18 | 225.90 | 216.20 | 220.50 | 0.00 | - | 1 | 14 | 39.16% |