Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01050000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 3.00 | 2.95 | 3.05 | -0.95 | -24.05% | 15,440 | 3,248 | 107.45% |
NVDA240328C01050000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 7.40 | 7.30 | 7.60 | -1.13 | -13.25% | 1,974 | 2,398 | 85.47% |
NVDA240405C01050000 | 2024-03-18 3:57PM EDT | 2024-04-05 | 11.60 | 11.25 | 11.85 | -1.45 | -11.11% | 188 | 386 | 72.85% |
NVDA240412C01050000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 15.25 | 14.85 | 15.20 | -2.73 | -15.18% | 223 | 326 | 67.60% |
NVDA240419C01050000 | 2024-03-18 3:55PM EDT | 2024-04-19 | 18.75 | 18.25 | 18.85 | -1.25 | -6.25% | 1,421 | 4,442 | 64.55% |
NVDA240426C01050000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 22.50 | 22.15 | 23.05 | -2.93 | -11.52% | 51 | 135 | 63.17% |
NVDA240517C01050000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 35.50 | 35.10 | 36.05 | -0.50 | -1.39% | 171 | 1,481 | 62.04% |
NVDA240621C01050000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 60.35 | 59.70 | 60.85 | -1.95 | -3.13% | 108 | 2,353 | 64.50% |
NVDA240719C01050000 | 2024-03-18 3:55PM EDT | 2024-07-19 | 69.60 | 69.60 | 70.55 | -3.35 | -4.59% | 35 | 561 | 61.73% |
NVDA240816C01050000 | 2024-03-18 3:42PM EDT | 2024-08-16 | 81.45 | 78.85 | 80.35 | -5.55 | -6.38% | 9 | 347 | 60.07% |
NVDA240920C01050000 | 2024-03-18 2:23PM EDT | 2024-09-20 | 94.87 | 93.20 | 94.70 | -5.13 | -5.13% | 10 | 472 | 59.96% |
NVDA241018C01050000 | 2024-03-15 12:25PM EDT | 2024-10-18 | 106.15 | 100.40 | 101.90 | 0.00 | - | 6 | 55 | 58.60% |
NVDA241115C01050000 | 2024-03-15 9:54AM EDT | 2024-11-15 | 127.11 | 109.15 | 110.65 | +18.36 | +16.88% | 4 | 130 | 58.18% |
NVDA241220C01050000 | 2024-03-18 3:51PM EDT | 2024-12-20 | 121.69 | 119.55 | 121.30 | -5.01 | -3.95% | 11 | 464 | 57.83% |
NVDA250117C01050000 | 2024-03-18 12:30PM EDT | 2025-01-17 | 126.25 | 125.25 | 127.05 | -1.45 | -1.14% | 45 | 715 | 56.89% |
NVDA250221C01050000 | 2024-03-14 1:29PM EDT | 2025-02-21 | 130.98 | 135.20 | 137.15 | 0.00 | - | 7 | 326 | 56.83% |
NVDA250620C01050000 | 2024-03-18 1:49PM EDT | 2025-06-20 | 163.53 | 161.55 | 163.35 | -3.69 | -2.21% | 7 | 260 | 55.55% |
NVDA251219C01050000 | 2024-03-18 3:35PM EDT | 2025-12-19 | 201.55 | 198.00 | 199.80 | -6.15 | -2.96% | 11 | 111 | 54.83% |
NVDA260116C01050000 | 2024-03-18 3:36PM EDT | 2026-01-16 | 206.95 | 202.65 | 204.55 | +1.95 | +0.95% | 18 | 103 | 54.66% |
NVDA260618C01050000 | 2024-03-18 1:10PM EDT | 2026-06-18 | 225.12 | 229.95 | 231.85 | -0.38 | -0.17% | 2 | 53 | 54.54% |
NVDA261218C01050000 | 2024-03-18 3:58PM EDT | 2026-12-18 | 259.56 | 259.00 | 262.70 | -2.84 | -1.08% | 7 | 406 | 54.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01050000 | 2024-03-18 12:33PM EDT | 2024-03-22 | 170.00 | 166.00 | 169.30 | +7.62 | +4.69% | 22 | 34 | 100.56% |
NVDA240328P01050000 | 2024-03-18 3:30PM EDT | 2024-03-28 | 169.15 | 169.50 | 173.10 | -6.80 | -3.86% | 39 | 72 | 79.96% |
NVDA240405P01050000 | 2024-03-14 1:10PM EDT | 2024-04-05 | 149.55 | 172.75 | 176.40 | -40.65 | -21.37% | 1 | 15 | 67.65% |
NVDA240412P01050000 | 2024-03-18 10:11AM EDT | 2024-04-12 | 156.50 | 175.05 | 179.35 | -19.50 | -11.08% | 1 | 1 | 62.17% |
NVDA240419P01050000 | 2024-03-15 3:35PM EDT | 2024-04-19 | 164.20 | 178.05 | 181.35 | -20.00 | -10.86% | 1 | 107 | 58.66% |
NVDA240517P01050000 | 2024-03-15 2:21PM EDT | 2024-05-17 | 191.60 | 191.25 | 194.05 | 0.00 | - | 6 | 113 | 55.03% |
NVDA240621P01050000 | 2024-03-15 3:50PM EDT | 2024-06-21 | 217.55 | 208.45 | 217.30 | 0.00 | - | 5 | 127 | 56.78% |
NVDA240719P01050000 | 2024-03-12 11:38AM EDT | 2024-07-19 | 204.00 | 214.20 | 224.00 | 0.00 | - | 3 | 94 | 53.23% |
NVDA240816P01050000 | 2024-03-18 11:47AM EDT | 2024-08-16 | 224.60 | 221.35 | 231.35 | +32.40 | +16.86% | 1 | 20 | 51.47% |
NVDA240920P01050000 | 2024-03-12 10:59AM EDT | 2024-09-20 | 235.93 | 230.55 | 241.35 | +13.38 | +6.01% | 10 | 14 | 50.40% |
NVDA241018P01050000 | 2024-03-13 11:19AM EDT | 2024-10-18 | 236.10 | 233.65 | 246.20 | 0.00 | - | 1 | 10 | 50.92% |
NVDA241115P01050000 | 2024-03-15 2:26PM EDT | 2024-11-15 | 245.20 | 238.20 | 251.65 | 0.00 | - | 18 | 79 | 49.84% |
NVDA241220P01050000 | 2024-03-18 2:02PM EDT | 2024-12-20 | 252.90 | 248.65 | 253.65 | -0.09 | -0.04% | 10 | 816 | 47.25% |
NVDA250117P01050000 | 2024-03-18 11:12AM EDT | 2025-01-17 | 249.75 | 251.35 | 256.15 | -12.88 | -4.90% | 5 | 293 | 45.82% |
NVDA250221P01050000 | 2024-03-13 10:23AM EDT | 2025-02-21 | 258.30 | 254.25 | 263.65 | 0.00 | - | 5 | 32 | 45.64% |
NVDA250620P01050000 | 2024-03-15 10:18AM EDT | 2025-06-20 | 265.35 | 271.35 | 276.70 | -13.30 | -4.77% | 1 | 26 | 42.62% |
NVDA251219P01050000 | 2024-02-28 4:31PM EDT | 2025-12-19 | 321.60 | 288.90 | 297.80 | 0.00 | - | 10 | 27 | 40.60% |
NVDA260116P01050000 | 2024-03-18 11:06AM EDT | 2026-01-16 | 291.60 | 290.70 | 301.55 | +4.50 | +1.57% | 21 | 27 | 40.53% |
NVDA260618P01050000 | 2024-02-01 1:23PM EDT | 2026-06-18 | 434.75 | 311.10 | 315.70 | 0.00 | - | - | 4 | 39.24% |
NVDA261218P01050000 | 2024-03-13 10:19AM EDT | 2026-12-18 | 321.06 | 314.00 | 334.00 | 0.00 | - | 2 | 27 | 38.62% |