Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01040000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 3.49 | 0.00 | 0.00 | -1.00 | -22.27% | 2,621 | 0 | 25.00% |
NVDA240328C01040000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 8.28 | 7.85 | 8.35 | -1.17 | -12.38% | 447 | 422 | 84.21% |
NVDA240405C01040000 | 2024-03-18 3:49PM EDT | 2024-04-05 | 13.61 | 12.25 | 12.90 | -0.94 | -6.46% | 157 | 225 | 72.25% |
NVDA240412C01040000 | 2024-03-18 3:31PM EDT | 2024-04-12 | 17.82 | 0.00 | 0.00 | +0.02 | +0.11% | 28 | 0 | 12.50% |
NVDA240419C01040000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 20.10 | 0.00 | 0.00 | -1.40 | -6.51% | 335 | 0 | 12.50% |
NVDA240426C01040000 | 2024-03-18 3:46PM EDT | 2024-04-26 | 25.65 | 0.00 | 0.00 | +0.16 | +0.63% | 17 | 0 | 12.50% |
NVDA240517C01040000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 37.30 | 0.00 | 0.00 | -5.15 | -12.13% | 112 | 0 | 6.25% |
NVDA240621C01040000 | 2024-03-18 3:36PM EDT | 2024-06-21 | 65.10 | 61.90 | 63.10 | -4.25 | -6.13% | 26 | 311 | 64.33% |
NVDA240719C01040000 | 2024-03-18 12:03PM EDT | 2024-07-19 | 71.55 | 0.00 | 0.00 | -2.60 | -3.51% | 8 | 0 | 6.25% |
NVDA240816C01040000 | 2024-03-18 3:42PM EDT | 2024-08-16 | 84.05 | 0.00 | 0.00 | -2.80 | -3.22% | 14 | 0 | 6.25% |
NVDA240920C01040000 | 2024-03-18 12:52PM EDT | 2024-09-20 | 93.70 | 96.10 | 97.40 | +1.92 | +2.09% | 1 | 253 | 59.99% |
NVDA241018C01040000 | 2024-03-18 12:06PM EDT | 2024-10-18 | 105.00 | 0.00 | 0.00 | -6.40 | -5.75% | 4 | 0 | 3.13% |
NVDA241115C01040000 | 2024-03-14 12:52PM EDT | 2024-11-15 | 111.15 | 112.00 | 113.45 | 0.00 | - | 2 | 53 | 58.20% |
NVDA241220C01040000 | 2024-03-18 2:16PM EDT | 2024-12-20 | 122.50 | 122.40 | 124.10 | +1.31 | +1.08% | 1 | 122 | 57.83% |
NVDA250117C01040000 | 2024-03-18 3:49PM EDT | 2025-01-17 | 131.62 | 128.10 | 129.90 | +10.72 | +8.87% | 31 | 186 | 56.90% |
NVDA250221C01040000 | 2024-03-13 1:32PM EDT | 2025-02-21 | 152.27 | 138.15 | 140.00 | 0.00 | - | 44 | 248 | 56.85% |
NVDA250321C01040000 | 2024-03-18 9:45AM EDT | 2025-03-21 | 169.90 | 144.55 | 146.50 | +22.56 | +15.31% | 1 | 22 | 56.47% |
NVDA250620C01040000 | 2024-03-15 3:31PM EDT | 2025-06-20 | 168.80 | 164.35 | 166.60 | 0.00 | - | 1 | 141 | 55.60% |
NVDA251219C01040000 | 2024-03-18 1:00PM EDT | 2025-12-19 | 195.21 | 201.05 | 202.90 | -3.23 | -1.63% | 7 | 54 | 54.89% |
NVDA260116C01040000 | 2024-03-18 3:35PM EDT | 2026-01-16 | 210.40 | 205.75 | 207.65 | -1.75 | -0.82% | 2 | 98 | 54.73% |
NVDA260618C01040000 | 2024-03-18 1:11PM EDT | 2026-06-18 | 229.13 | 233.05 | 234.90 | +4.66 | +2.08% | 1 | 6 | 54.61% |
NVDA261218C01040000 | 2024-03-14 3:49PM EDT | 2026-12-18 | 257.60 | 262.05 | 265.75 | 0.00 | - | 2 | 48 | 54.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01040000 | 2024-03-18 2:08PM EDT | 2024-03-22 | 159.25 | 0.00 | 0.00 | +2.75 | +1.76% | 26 | 0 | 0.00% |
NVDA240328P01040000 | 2024-03-18 3:17PM EDT | 2024-03-28 | 159.75 | 0.00 | 0.00 | -17.05 | -9.64% | 13 | 0 | 0.00% |
NVDA240405P01040000 | 2024-03-18 10:36AM EDT | 2024-04-05 | 151.00 | 163.60 | 166.90 | -8.85 | -5.54% | 4 | 25 | 66.57% |
NVDA240412P01040000 | 2024-03-11 10:47AM EDT | 2024-04-12 | 176.66 | 166.20 | 170.70 | 0.00 | - | 1 | 2 | 62.02% |
NVDA240419P01040000 | 2024-03-18 12:02PM EDT | 2024-04-19 | 174.80 | 0.00 | 0.00 | +12.70 | +7.83% | 6 | 0 | 0.00% |
NVDA240517P01040000 | 2024-03-15 2:21PM EDT | 2024-05-17 | 183.61 | 182.90 | 185.65 | 0.00 | - | 1 | 134 | 54.75% |
NVDA240621P01040000 | 2024-03-18 10:05AM EDT | 2024-06-21 | 192.20 | 201.05 | 210.40 | -5.10 | -2.58% | 1 | 64 | 57.08% |
NVDA240719P01040000 | 2024-03-13 11:59AM EDT | 2024-07-19 | 210.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240816P01040000 | 2024-03-07 1:51PM EDT | 2024-08-16 | 189.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
NVDA240920P01040000 | 2024-03-18 9:38AM EDT | 2024-09-20 | 212.70 | 223.15 | 234.15 | -16.62 | -7.25% | 2 | 108 | 50.44% |
NVDA241018P01040000 | 2024-03-15 1:19PM EDT | 2024-10-18 | 234.43 | 226.20 | 238.65 | 0.00 | - | - | 2 | 50.84% |
NVDA241115P01040000 | 2024-03-15 3:32PM EDT | 2024-11-15 | 241.55 | 232.85 | 244.30 | 0.00 | - | 7 | 130 | 49.82% |
NVDA241220P01040000 | 2024-03-18 11:18AM EDT | 2024-12-20 | 243.70 | 241.55 | 245.95 | -0.62 | -0.25% | 5 | 454 | 47.11% |
NVDA250117P01040000 | 2024-03-18 12:31PM EDT | 2025-01-17 | 249.80 | 244.55 | 249.25 | +17.05 | +7.33% | 1 | 375 | 45.94% |
NVDA250221P01040000 | 2024-03-12 10:01AM EDT | 2025-02-21 | 252.05 | 246.20 | 259.45 | 0.00 | - | 7 | 9 | 46.55% |
NVDA250321P01040000 | 2024-03-13 12:02PM EDT | 2025-03-21 | 254.91 | 249.35 | 265.25 | 0.00 | - | - | 2 | 46.39% |
NVDA250620P01040000 | 2024-03-15 10:20AM EDT | 2025-06-20 | 271.70 | 264.90 | 269.85 | 0.00 | - | 4 | 48 | 42.71% |
NVDA251219P01040000 | 2024-03-12 2:36PM EDT | 2025-12-19 | 276.00 | 282.25 | 291.10 | 0.00 | - | 4 | 35 | 40.71% |
NVDA260116P01040000 | 2024-03-11 1:07PM EDT | 2026-01-16 | 291.70 | 284.80 | 294.90 | 0.00 | - | 1 | 14 | 40.64% |
NVDA260618P01040000 | 2024-02-01 2:37PM EDT | 2026-06-18 | 423.90 | 304.35 | 308.80 | 0.00 | - | - | 4 | 39.30% |
NVDA261218P01040000 | 2024-02-22 4:52PM EDT | 2026-12-18 | 335.00 | 308.00 | 328.00 | 0.00 | - | 1 | 3 | 38.83% |