Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01010000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 5.45 | 5.40 | 5.45 | 0.00 | - | 3,767 | 2,135 | 103.30% |
NVDA240328C01010000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 11.10 | 10.75 | 11.25 | -1.60 | -12.60% | 446 | 1,766 | 81.62% |
NVDA240405C01010000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 16.80 | 16.00 | 16.75 | -1.35 | -7.44% | 141 | 313 | 70.58% |
NVDA240412C01010000 | 2024-03-18 3:45PM EDT | 2024-04-12 | 22.17 | 20.45 | 21.35 | -0.33 | -1.47% | 41 | 166 | 66.25% |
NVDA240419C01010000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 25.00 | 24.55 | 25.20 | -1.32 | -5.02% | 205 | 908 | 63.24% |
NVDA240426C01010000 | 2024-03-18 3:54PM EDT | 2024-04-26 | 30.25 | 29.05 | 30.00 | -3.60 | -10.64% | 40 | 189 | 62.06% |
NVDA240517C01010000 | 2024-03-18 3:54PM EDT | 2024-05-17 | 44.41 | 43.35 | 44.40 | -1.04 | -2.29% | 367 | 1,439 | 61.28% |
NVDA240621C01010000 | 2024-03-18 3:37PM EDT | 2024-06-21 | 72.85 | 69.60 | 70.80 | 0.00 | - | 156 | 767 | 64.10% |
NVDA240719C01010000 | 2024-03-18 3:23PM EDT | 2024-07-19 | 82.00 | 80.00 | 80.90 | -0.90 | -1.09% | 218 | 705 | 61.46% |
NVDA240816C01010000 | 2024-03-18 3:41PM EDT | 2024-08-16 | 92.20 | 89.75 | 90.65 | -4.60 | -4.75% | 8 | 131 | 59.83% |
NVDA240920C01010000 | 2024-03-18 2:12PM EDT | 2024-09-20 | 106.40 | 104.25 | 105.85 | -5.20 | -4.66% | 5 | 450 | 59.85% |
NVDA241018C01010000 | 2024-03-15 3:33PM EDT | 2024-10-18 | 114.00 | 111.95 | 113.25 | 0.00 | - | 7 | 21 | 58.60% |
NVDA241115C01010000 | 2024-03-18 12:06PM EDT | 2024-11-15 | 122.50 | 120.80 | 122.20 | 0.00 | - | 2 | 93 | 58.21% |
NVDA241220C01010000 | 2024-03-18 11:05AM EDT | 2024-12-20 | 138.00 | 131.30 | 133.00 | +5.48 | +4.14% | 12 | 151 | 57.87% |
NVDA250117C01010000 | 2024-03-18 3:15PM EDT | 2025-01-17 | 140.00 | 137.30 | 138.90 | +1.41 | +1.02% | 59 | 395 | 56.99% |
NVDA250221C01010000 | 2024-03-18 3:00PM EDT | 2025-02-21 | 149.00 | 147.30 | 149.25 | -7.80 | -4.97% | 2 | 94 | 56.97% |
NVDA250620C01010000 | 2024-03-18 3:21PM EDT | 2025-06-20 | 176.90 | 174.05 | 175.85 | -8.95 | -4.82% | 3 | 80 | 55.78% |
NVDA251219C01010000 | 2024-03-18 3:31PM EDT | 2025-12-19 | 214.75 | 210.65 | 212.45 | -2.60 | -1.20% | 5 | 26 | 55.11% |
NVDA260116C01010000 | 2024-03-18 1:08PM EDT | 2026-01-16 | 211.00 | 215.35 | 217.20 | -12.70 | -5.68% | 5 | 91 | 54.95% |
NVDA260618C01010000 | 2024-03-08 1:27PM EDT | 2026-06-18 | 244.52 | 242.55 | 244.40 | 0.00 | - | 2 | 19 | 54.84% |
NVDA261218C01010000 | 2024-03-15 11:01AM EDT | 2026-12-18 | 277.52 | 271.45 | 275.10 | 0.00 | - | 2 | 85 | 54.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01010000 | 2024-03-18 2:26PM EDT | 2024-03-22 | 127.40 | 128.70 | 131.35 | 0.00 | - | 37 | 25 | 98.56% |
NVDA240328P01010000 | 2024-03-18 11:05AM EDT | 2024-03-28 | 126.60 | 133.00 | 136.35 | -10.60 | -7.73% | 4 | 35 | 76.87% |
NVDA240405P01010000 | 2024-03-18 9:45AM EDT | 2024-04-05 | 118.40 | 138.60 | 140.25 | -21.35 | -15.28% | 3 | 11 | 66.38% |
NVDA240412P01010000 | 2024-03-18 1:16PM EDT | 2024-04-12 | 151.65 | 141.15 | 144.60 | +7.42 | +5.14% | 3 | 229 | 61.41% |
NVDA240419P01010000 | 2024-03-18 2:02PM EDT | 2024-04-19 | 149.00 | 144.65 | 148.70 | +1.00 | +0.68% | 10 | 43 | 58.95% |
NVDA240426P01010000 | 2024-03-18 1:15PM EDT | 2024-04-26 | 158.10 | 148.05 | 151.30 | -3.05 | -1.89% | 4 | 3 | 56.61% |
NVDA240517P01010000 | 2024-03-18 1:16PM EDT | 2024-05-17 | 168.10 | 159.45 | 162.00 | +8.35 | +5.23% | 8 | 43 | 54.65% |
NVDA240621P01010000 | 2024-03-18 1:06PM EDT | 2024-06-21 | 191.58 | 179.80 | 186.20 | 0.00 | - | 29 | 116 | 56.82% |
NVDA240719P01010000 | 2024-03-18 11:13AM EDT | 2024-07-19 | 185.70 | 186.85 | 196.05 | -2.65 | -1.41% | 1 | 127 | 54.24% |
NVDA240816P01010000 | 2024-03-15 3:06PM EDT | 2024-08-16 | 196.15 | 195.45 | 197.15 | 0.00 | - | 38 | 55 | 51.16% |
NVDA240920P01010000 | 2024-03-15 12:44PM EDT | 2024-09-20 | 208.50 | 204.20 | 207.95 | 0.00 | - | 5 | 238 | 50.07% |
NVDA241018P01010000 | 2024-03-18 2:50PM EDT | 2024-10-18 | 211.25 | 208.80 | 212.60 | 0.00 | - | 6 | 17 | 49.13% |
NVDA241115P01010000 | 2024-03-18 1:57PM EDT | 2024-11-15 | 218.15 | 214.25 | 218.40 | 0.00 | - | 10 | 83 | 48.25% |
NVDA241220P01010000 | 2024-03-18 1:12PM EDT | 2024-12-20 | 229.05 | 220.80 | 225.15 | 0.00 | - | 7 | 193 | 47.31% |
NVDA250117P01010000 | 2024-03-15 3:53PM EDT | 2025-01-17 | 233.20 | 223.85 | 228.95 | 0.00 | - | 6 | 200 | 46.28% |
NVDA250221P01010000 | 2024-03-15 2:15PM EDT | 2025-02-21 | 233.56 | 225.55 | 239.65 | 0.00 | - | 2 | 8 | 46.98% |
NVDA250620P01010000 | 2024-03-15 10:17AM EDT | 2025-06-20 | 251.45 | 244.50 | 249.80 | 0.00 | - | 2 | 31 | 43.01% |
NVDA251219P01010000 | 2024-02-05 1:51PM EDT | 2025-12-19 | 349.10 | 249.85 | 251.30 | 0.00 | - | 2 | 30 | 36.73% |
NVDA260116P01010000 | 2024-03-14 11:33AM EDT | 2026-01-16 | 273.25 | 265.25 | 274.60 | 0.00 | - | 2 | 28 | 40.83% |
NVDA260618P01010000 | 2024-03-12 2:53PM EDT | 2026-06-18 | 273.00 | 281.30 | 285.90 | 0.00 | - | 1 | 10 | 38.97% |
NVDA261218P01010000 | 2024-02-22 10:45AM EDT | 2026-12-18 | 321.45 | 290.00 | 308.00 | 0.00 | - | 1 | 1 | 39.05% |