Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01030000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 3.97 | 3.80 | 4.05 | -1.13 | -22.16% | 5,256 | 2,498 | 104.69% |
NVDA240328C01030000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 9.04 | 8.80 | 9.20 | -1.21 | -11.80% | 384 | 381 | 83.47% |
NVDA240405C01030000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 13.90 | 13.40 | 14.05 | -1.45 | -9.45% | 40 | 158 | 71.69% |
NVDA240412C01030000 | 2024-03-18 3:57PM EDT | 2024-04-12 | 17.95 | 17.40 | 18.20 | -2.05 | -10.25% | 34 | 107 | 67.04% |
NVDA240419C01030000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 21.50 | 21.10 | 21.75 | -1.50 | -6.52% | 640 | 449 | 63.83% |
NVDA240426C01030000 | 2024-03-18 9:38AM EDT | 2024-04-26 | 25.80 | 24.90 | 26.30 | -3.55 | -12.10% | 10 | 84 | 62.38% |
NVDA240517C01030000 | 2024-03-18 3:43PM EDT | 2024-05-17 | 40.40 | 38.95 | 40.05 | -4.94 | -10.90% | 40 | 1,179 | 61.66% |
NVDA240621C01030000 | 2024-03-18 3:42PM EDT | 2024-06-21 | 66.35 | 64.40 | 65.50 | -1.25 | -1.85% | 37 | 569 | 64.24% |
NVDA240719C01030000 | 2024-03-18 3:53PM EDT | 2024-07-19 | 76.00 | 74.35 | 75.55 | +1.00 | +1.33% | 38 | 282 | 61.53% |
NVDA240816C01030000 | 2024-03-18 3:42PM EDT | 2024-08-16 | 86.65 | 84.10 | 85.50 | +1.32 | +1.55% | 1 | 292 | 59.98% |
NVDA240920C01030000 | 2024-03-18 10:42AM EDT | 2024-09-20 | 108.90 | 98.80 | 100.10 | +12.05 | +12.44% | 4 | 103 | 59.94% |
NVDA241018C01030000 | 2024-03-18 9:33AM EDT | 2024-10-18 | 129.85 | 105.95 | 107.45 | +17.10 | +15.17% | 2 | 33 | 58.59% |
NVDA241115C01030000 | 2024-03-14 12:51PM EDT | 2024-11-15 | 140.00 | 114.75 | 116.30 | +25.60 | +22.38% | 8 | 155 | 58.18% |
NVDA241220C01030000 | 2024-03-18 3:52PM EDT | 2024-12-20 | 127.00 | 125.30 | 127.00 | +2.80 | +2.25% | 4 | 144 | 57.85% |
NVDA250117C01030000 | 2024-03-18 3:49PM EDT | 2025-01-17 | 134.57 | 131.25 | 132.85 | -3.88 | -2.80% | 20 | 493 | 56.96% |
NVDA250221C01030000 | 2024-03-18 11:45AM EDT | 2025-02-21 | 146.18 | 141.15 | 143.05 | +6.54 | +4.68% | 3 | 184 | 56.90% |
NVDA250620C01030000 | 2024-03-18 9:38AM EDT | 2025-06-20 | 195.80 | 167.45 | 169.55 | +23.90 | +13.90% | 1 | 31 | 55.64% |
NVDA251219C01030000 | 2024-03-18 1:05PM EDT | 2025-12-19 | 197.95 | 204.20 | 206.00 | -14.04 | -6.62% | 1 | 37 | 54.96% |
NVDA260116C01030000 | 2024-03-18 3:32PM EDT | 2026-01-16 | 213.25 | 208.90 | 210.75 | -3.50 | -1.61% | 15 | 58 | 54.80% |
NVDA260618C01030000 | 2024-03-14 9:44AM EDT | 2026-06-18 | 247.35 | 236.20 | 238.05 | 0.00 | - | 36 | 27 | 54.69% |
NVDA261218C01030000 | 2024-03-18 3:58PM EDT | 2026-12-18 | 265.79 | 265.15 | 268.85 | -2.21 | -0.82% | 7 | 41 | 54.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01030000 | 2024-03-18 1:32PM EDT | 2024-03-22 | 149.45 | 146.80 | 150.20 | -7.80 | -4.96% | 3 | 306 | 98.58% |
NVDA240328P01030000 | 2024-03-18 9:41AM EDT | 2024-03-28 | 127.45 | 151.25 | 154.35 | -23.05 | -15.32% | 7 | 65 | 78.47% |
NVDA240405P01030000 | 2024-03-18 9:55AM EDT | 2024-04-05 | 140.55 | 154.85 | 158.05 | -22.45 | -13.77% | 12 | 46 | 66.41% |
NVDA240412P01030000 | 2024-03-18 1:16PM EDT | 2024-04-12 | 168.75 | 157.60 | 161.80 | -9.42 | -5.29% | 1 | 2 | 61.67% |
NVDA240419P01030000 | 2024-03-13 1:34PM EDT | 2024-04-19 | 156.65 | 158.75 | 164.50 | 0.00 | - | 8 | 52 | 57.13% |
NVDA240426P01030000 | 2024-03-15 2:22PM EDT | 2024-04-26 | 165.34 | 162.35 | 168.55 | 0.00 | - | - | 1 | 56.23% |
NVDA240517P01030000 | 2024-03-15 3:06PM EDT | 2024-05-17 | 176.35 | 174.95 | 177.60 | 0.00 | - | 2 | 64 | 54.70% |
NVDA240621P01030000 | 2024-03-13 3:13PM EDT | 2024-06-21 | 188.00 | 190.60 | 199.90 | 0.00 | - | 46 | 76 | 55.32% |
NVDA240719P01030000 | 2024-03-15 11:30AM EDT | 2024-07-19 | 203.65 | 199.75 | 205.65 | 0.00 | - | 4 | 53 | 52.52% |
NVDA240816P01030000 | 2024-03-08 1:18PM EDT | 2024-08-16 | 206.80 | 209.10 | 212.05 | 0.00 | - | 3 | 65 | 51.06% |
NVDA240920P01030000 | 2024-03-18 12:16PM EDT | 2024-09-20 | 222.15 | 215.95 | 225.40 | +0.70 | +0.32% | 4 | 195 | 50.17% |
NVDA241018P01030000 | 2024-03-07 1:07PM EDT | 2024-10-18 | 198.40 | 220.65 | 228.35 | 0.00 | - | - | 1 | 49.69% |
NVDA241115P01030000 | 2024-03-18 1:57PM EDT | 2024-11-15 | 232.10 | 228.20 | 232.45 | -2.35 | -1.00% | 10 | 90 | 48.18% |
NVDA241220P01030000 | 2024-03-15 3:45PM EDT | 2024-12-20 | 241.93 | 234.55 | 239.10 | 0.00 | - | 20 | 325 | 47.24% |
NVDA250117P01030000 | 2024-03-18 11:26AM EDT | 2025-01-17 | 240.15 | 237.15 | 242.65 | -4.85 | -1.98% | 10 | 140 | 46.13% |
NVDA250221P01030000 | 2024-03-11 10:37AM EDT | 2025-02-21 | 244.24 | 239.20 | 253.05 | 0.00 | - | 2 | 3 | 46.77% |
NVDA250620P01030000 | 2024-03-11 1:24PM EDT | 2025-06-20 | 265.45 | 258.15 | 262.70 | 0.00 | - | 8 | 55 | 42.71% |
NVDA251219P01030000 | 2024-02-23 11:02AM EDT | 2025-12-19 | 295.80 | 275.65 | 284.50 | 0.00 | - | 24 | 13 | 40.82% |
NVDA260116P01030000 | 2024-03-18 3:35PM EDT | 2026-01-16 | 282.45 | 278.20 | 287.60 | -2.55 | -0.89% | 608 | 94 | 40.60% |
NVDA260618P01030000 | 2024-01-31 12:50PM EDT | 2026-06-18 | 423.40 | 297.45 | 301.95 | 0.00 | - | - | 5 | 39.35% |
NVDA261218P01030000 | 2024-03-13 9:30AM EDT | 2026-12-18 | 283.85 | 302.00 | 322.00 | 0.00 | - | 10 | 12 | 39.02% |