Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01020000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7,411 | 0 | 25.00% |
NVDA240328C01020000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 10.15 | 0.00 | 0.00 | -1.60 | -13.62% | 418 | 0 | 12.50% |
NVDA240405C01020000 | 2024-03-18 3:57PM EDT | 2024-04-05 | 15.00 | 14.65 | 15.35 | -2.70 | -15.25% | 191 | 393 | 71.16% |
NVDA240412C01020000 | 2024-03-18 3:46PM EDT | 2024-04-12 | 20.45 | 0.00 | 0.00 | -0.85 | -3.99% | 46 | 0 | 12.50% |
NVDA240419C01020000 | 2024-03-18 3:53PM EDT | 2024-04-19 | 23.55 | 0.00 | 0.00 | -0.96 | -3.92% | 594 | 0 | 12.50% |
NVDA240426C01020000 | 2024-03-18 2:34PM EDT | 2024-04-26 | 30.90 | 0.00 | 0.00 | -3.12 | -9.17% | 10 | 0 | 6.25% |
NVDA240517C01020000 | 2024-03-18 3:50PM EDT | 2024-05-17 | 42.69 | 0.00 | 0.00 | -0.46 | -1.07% | 65 | 0 | 6.25% |
NVDA240621C01020000 | 2024-03-18 3:28PM EDT | 2024-06-21 | 68.90 | 67.25 | 68.15 | 0.00 | - | 167 | 905 | 64.27% |
NVDA240719C01020000 | 2024-03-18 2:42PM EDT | 2024-07-19 | 78.55 | 0.00 | 0.00 | +0.40 | +0.51% | 300 | 0 | 6.25% |
NVDA240816C01020000 | 2024-03-18 3:41PM EDT | 2024-08-16 | 89.35 | 0.00 | 0.00 | +6.60 | +7.98% | 32 | 0 | 3.13% |
NVDA240920C01020000 | 2024-03-18 1:58PM EDT | 2024-09-20 | 103.10 | 101.35 | 102.90 | -4.40 | -4.09% | 23 | 341 | 59.86% |
NVDA241018C01020000 | 2024-03-18 11:00AM EDT | 2024-10-18 | 118.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
NVDA241115C01020000 | 2024-03-18 11:56AM EDT | 2024-11-15 | 118.40 | 117.80 | 119.15 | 0.00 | - | 6 | 62 | 58.19% |
NVDA241220C01020000 | 2024-03-18 1:07PM EDT | 2024-12-20 | 124.10 | 128.30 | 129.95 | -0.42 | -0.34% | 55 | 168 | 57.86% |
NVDA250117C01020000 | 2024-03-18 12:09PM EDT | 2025-01-17 | 136.73 | 134.25 | 135.85 | -7.27 | -5.05% | 26 | 338 | 56.98% |
NVDA250221C01020000 | 2024-03-18 3:56PM EDT | 2025-02-21 | 145.27 | 144.20 | 146.10 | -6.61 | -4.35% | 3 | 129 | 56.93% |
NVDA250321C01020000 | 2024-03-18 9:59AM EDT | 2025-03-21 | 168.24 | 150.65 | 152.55 | +13.32 | +8.60% | 1 | 96 | 56.54% |
NVDA250620C01020000 | 2024-03-15 1:00PM EDT | 2025-06-20 | 177.27 | 170.80 | 172.60 | 0.00 | - | 6 | 433 | 55.71% |
NVDA251219C01020000 | 2024-03-14 1:10PM EDT | 2025-12-19 | 201.09 | 207.40 | 209.20 | 0.00 | - | 2 | 31 | 55.04% |
NVDA260116C01020000 | 2024-03-18 3:36PM EDT | 2026-01-16 | 216.45 | 212.10 | 213.95 | +4.25 | +2.00% | 5 | 39 | 54.87% |
NVDA260618C01020000 | 2024-03-14 9:44AM EDT | 2026-06-18 | 250.60 | 239.35 | 241.20 | 0.00 | - | 19 | 52 | 54.76% |
NVDA261218C01020000 | 2024-03-18 9:57AM EDT | 2026-12-18 | 292.35 | 268.25 | 271.95 | +15.25 | +5.50% | 1 | 105 | 54.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01020000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 139.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
NVDA240328P01020000 | 2024-03-18 1:00PM EDT | 2024-03-28 | 154.55 | 0.00 | 0.00 | +13.00 | +9.18% | 130 | 0 | 0.00% |
NVDA240405P01020000 | 2024-03-18 10:36AM EDT | 2024-04-05 | 134.10 | 147.25 | 148.85 | -14.79 | -9.93% | 5 | 13 | 66.75% |
NVDA240412P01020000 | 2024-03-18 2:05PM EDT | 2024-04-12 | 155.25 | 148.85 | 153.35 | +12.25 | +8.57% | 2 | 176 | 61.37% |
NVDA240419P01020000 | 2024-03-15 3:58PM EDT | 2024-04-19 | 161.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240517P01020000 | 2024-03-18 10:31AM EDT | 2024-05-17 | 157.01 | 0.00 | 0.00 | -10.34 | -6.18% | 1 | 0 | 0.00% |
NVDA240621P01020000 | 2024-03-18 9:48AM EDT | 2024-06-21 | 173.35 | 185.90 | 195.55 | 0.00 | - | 4 | 169 | 57.06% |
NVDA240719P01020000 | 2024-03-15 9:56AM EDT | 2024-07-19 | 201.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240816P01020000 | 2024-03-12 11:28AM EDT | 2024-08-16 | 188.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240920P01020000 | 2024-03-14 11:35AM EDT | 2024-09-20 | 218.05 | 209.75 | 217.75 | 0.00 | - | 1 | 119 | 50.29% |
NVDA241018P01020000 | 2024-03-18 3:33PM EDT | 2024-10-18 | 216.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA241115P01020000 | 2024-03-18 1:12PM EDT | 2024-11-15 | 229.60 | 221.20 | 225.35 | 0.00 | - | 5 | 49 | 48.20% |
NVDA241220P01020000 | 2024-03-18 1:03PM EDT | 2024-12-20 | 236.45 | 226.80 | 232.00 | 0.00 | - | 5 | 257 | 47.25% |
NVDA250117P01020000 | 2024-03-14 9:43AM EDT | 2025-01-17 | 230.00 | 230.65 | 235.40 | 0.00 | - | 1 | 175 | 46.09% |
NVDA250221P01020000 | 2024-03-15 2:15PM EDT | 2025-02-21 | 240.23 | 232.30 | 246.35 | 0.00 | - | 2 | 21 | 46.89% |
NVDA250321P01020000 | 2024-03-12 11:53AM EDT | 2025-03-21 | 228.78 | 236.10 | 252.00 | 0.00 | - | 2 | 7 | 46.67% |
NVDA250620P01020000 | 2024-03-04 1:29PM EDT | 2025-06-20 | 244.95 | 251.10 | 256.40 | 0.00 | - | 11 | 24 | 42.91% |
NVDA251219P01020000 | 2024-02-06 2:42PM EDT | 2025-12-19 | 369.05 | 245.20 | 250.65 | 0.00 | - | 2 | 19 | 35.09% |
NVDA260116P01020000 | 2024-03-18 12:06PM EDT | 2026-01-16 | 276.15 | 271.70 | 279.55 | -1.65 | -0.59% | 4 | 75 | 40.40% |
NVDA260618P01020000 | 2024-03-18 1:14PM EDT | 2026-06-18 | 294.40 | 282.00 | 300.00 | +27.60 | +10.34% | 5 | 12 | 40.32% |
NVDA261218P01020000 | 2024-02-22 10:47AM EDT | 2026-12-18 | 326.19 | 296.00 | 316.00 | 0.00 | - | 1 | 2 | 39.21% |