Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01000000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 6.35 | 6.30 | 6.45 | -1.55 | -19.62% | 40,614 | 14,282 | 102.64% |
NVDA240328C01000000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 12.38 | 12.20 | 12.35 | -1.82 | -12.82% | 10,230 | 7,188 | 80.93% |
NVDA240405C01000000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 18.05 | 17.70 | 18.00 | -1.63 | -8.28% | 1,734 | 2,830 | 69.95% |
NVDA240412C01000000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 22.70 | 22.40 | 23.10 | -1.60 | -6.58% | 1,066 | 1,659 | 65.98% |
NVDA240419C01000000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 26.75 | 26.50 | 27.00 | -1.65 | -5.81% | 6,510 | 12,701 | 62.88% |
NVDA240426C01000000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 31.55 | 31.35 | 32.10 | -1.75 | -5.26% | 549 | 536 | 61.94% |
NVDA240517C01000000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 46.30 | 45.80 | 46.75 | -0.48 | -1.03% | 2,243 | 6,579 | 61.12% |
NVDA240621C01000000 | 2024-03-18 3:58PM EDT | 2024-06-21 | 72.85 | 72.75 | 73.45 | -0.85 | -1.15% | 1,575 | 9,760 | 64.11% |
NVDA240719C01000000 | 2024-03-18 3:55PM EDT | 2024-07-19 | 83.00 | 82.30 | 83.70 | -0.50 | -0.60% | 468 | 4,190 | 61.26% |
NVDA240816C01000000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 93.25 | 92.65 | 94.05 | -0.42 | -0.45% | 237 | 1,371 | 59.89% |
NVDA240920C01000000 | 2024-03-18 3:31PM EDT | 2024-09-20 | 110.20 | 107.80 | 108.85 | +2.72 | +2.53% | 399 | 4,943 | 59.94% |
NVDA241018C01000000 | 2024-03-18 2:06PM EDT | 2024-10-18 | 113.90 | 114.80 | 116.30 | -8.65 | -7.06% | 22 | 222 | 58.56% |
NVDA241115C01000000 | 2024-03-18 1:51PM EDT | 2024-11-15 | 125.35 | 123.70 | 125.20 | -2.65 | -2.07% | 20 | 411 | 58.17% |
NVDA241220C01000000 | 2024-03-18 3:37PM EDT | 2024-12-20 | 137.80 | 134.40 | 136.15 | +2.18 | +1.61% | 105 | 2,819 | 57.89% |
NVDA250117C01000000 | 2024-03-18 3:55PM EDT | 2025-01-17 | 141.00 | 140.45 | 142.05 | -0.50 | -0.35% | 586 | 4,245 | 57.02% |
NVDA250221C01000000 | 2024-03-18 2:35PM EDT | 2025-02-21 | 154.30 | 150.50 | 152.35 | +0.59 | +0.38% | 22 | 275 | 56.99% |
NVDA250321C01000000 | 2024-03-18 3:45PM EDT | 2025-03-21 | 160.37 | 157.00 | 158.90 | -0.20 | -0.12% | 65 | 587 | 56.63% |
NVDA250620C01000000 | 2024-03-18 3:54PM EDT | 2025-06-20 | 178.00 | 177.30 | 179.10 | +0.61 | +0.34% | 90 | 1,067 | 55.84% |
NVDA251219C01000000 | 2024-03-18 2:02PM EDT | 2025-12-19 | 213.82 | 213.85 | 215.75 | -7.77 | -3.51% | 18 | 894 | 55.18% |
NVDA260116C01000000 | 2024-03-18 3:53PM EDT | 2026-01-16 | 221.00 | 219.00 | 220.50 | -4.56 | -2.02% | 90 | 2,266 | 55.07% |
NVDA260618C01000000 | 2024-03-18 3:26PM EDT | 2026-06-18 | 248.81 | 245.80 | 247.65 | -4.76 | -1.88% | 15 | 796 | 54.91% |
NVDA261218C01000000 | 2024-03-18 3:50PM EDT | 2026-12-18 | 280.00 | 276.00 | 278.30 | +5.00 | +1.82% | 36 | 1,276 | 55.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01000000 | 2024-03-18 3:56PM EDT | 2024-03-22 | 121.20 | 120.10 | 122.00 | -7.80 | -6.05% | 242 | 1,473 | 98.75% |
NVDA240328P01000000 | 2024-03-18 2:11PM EDT | 2024-03-28 | 126.30 | 124.20 | 127.40 | -5.70 | -4.32% | 102 | 109 | 76.09% |
NVDA240405P01000000 | 2024-03-18 3:13PM EDT | 2024-04-05 | 129.65 | 130.10 | 131.70 | -3.45 | -2.59% | 160 | 237 | 65.94% |
NVDA240412P01000000 | 2024-03-18 3:06PM EDT | 2024-04-12 | 135.52 | 133.40 | 136.35 | +2.44 | +1.83% | 4 | 103 | 61.54% |
NVDA240419P01000000 | 2024-03-18 3:01PM EDT | 2024-04-19 | 138.67 | 136.65 | 138.80 | -6.97 | -4.79% | 161 | 1,087 | 57.77% |
NVDA240426P01000000 | 2024-03-15 12:15PM EDT | 2024-04-26 | 144.50 | 140.00 | 142.95 | 0.00 | - | 2 | 8 | 56.24% |
NVDA240517P01000000 | 2024-03-18 1:13PM EDT | 2024-05-17 | 161.10 | 152.15 | 154.40 | +5.10 | +3.27% | 33 | 629 | 54.72% |
NVDA240621P01000000 | 2024-03-18 3:33PM EDT | 2024-06-21 | 173.80 | 173.60 | 181.75 | -2.35 | -1.33% | 42 | 368 | 57.90% |
NVDA240719P01000000 | 2024-03-18 2:26PM EDT | 2024-07-19 | 182.00 | 180.10 | 184.00 | -1.60 | -0.87% | 8 | 345 | 53.10% |
NVDA240816P01000000 | 2024-03-18 3:40PM EDT | 2024-08-16 | 189.60 | 188.40 | 189.75 | -4.10 | -2.12% | 10 | 83 | 51.10% |
NVDA240920P01000000 | 2024-03-18 2:13PM EDT | 2024-09-20 | 200.22 | 197.80 | 200.85 | +2.34 | +1.18% | 10 | 233 | 50.18% |
NVDA241018P01000000 | 2024-03-18 10:58AM EDT | 2024-10-18 | 196.35 | 201.80 | 205.90 | -11.80 | -5.67% | 5 | 91 | 49.25% |
NVDA241115P01000000 | 2024-03-18 12:40PM EDT | 2024-11-15 | 211.80 | 207.30 | 211.45 | -0.78 | -0.37% | 5 | 107 | 48.26% |
NVDA241220P01000000 | 2024-03-18 11:49AM EDT | 2024-12-20 | 217.10 | 214.10 | 218.25 | -0.06 | -0.03% | 3 | 596 | 47.34% |
NVDA250117P01000000 | 2024-03-18 3:48PM EDT | 2025-01-17 | 219.10 | 217.15 | 222.00 | -2.36 | -1.07% | 143 | 826 | 46.28% |
NVDA250221P01000000 | 2024-03-15 11:53AM EDT | 2025-02-21 | 228.00 | 219.15 | 233.55 | 0.00 | - | 171 | 544 | 47.23% |
NVDA250321P01000000 | 2024-03-18 9:35AM EDT | 2025-03-21 | 220.00 | 223.25 | 238.70 | -14.00 | -5.98% | 1 | 43 | 46.85% |
NVDA250620P01000000 | 2024-03-15 3:37PM EDT | 2025-06-20 | 246.90 | 238.35 | 243.25 | 0.00 | - | 2 | 219 | 43.11% |
NVDA251219P01000000 | 2024-03-18 10:32AM EDT | 2025-12-19 | 255.67 | 256.30 | 265.75 | -11.33 | -4.24% | 11 | 100 | 41.30% |
NVDA260116P01000000 | 2024-03-18 1:14PM EDT | 2026-01-16 | 267.40 | 258.45 | 266.75 | +2.66 | +1.00% | 22 | 125 | 40.64% |
NVDA260618P01000000 | 2024-03-13 1:37PM EDT | 2026-06-18 | 269.00 | 275.05 | 279.55 | 0.00 | - | 3 | 283 | 39.09% |
NVDA261218P01000000 | 2024-03-18 12:40PM EDT | 2026-12-18 | 293.56 | 282.00 | 302.00 | -9.44 | -3.12% | 2 | 138 | 39.21% |