Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C01070000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.27 | 0.20 | 0.53 | -0.68 | -71.58% | 1,017 | 1,372 | 51.83% |
NVDA240412C01070000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 1.70 | 1.45 | 1.72 | -1.17 | -40.77% | 330 | 960 | 48.69% |
NVDA240419C01070000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 4.25 | 4.10 | 4.30 | -1.35 | -24.11% | 102 | 867 | 49.05% |
NVDA240426C01070000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 7.60 | 7.15 | 7.60 | -1.30 | -14.61% | 310 | 312 | 49.69% |
NVDA240503C01070000 | 2024-03-28 3:49PM EDT | 2024-05-03 | 10.58 | 10.25 | 11.00 | -1.92 | -15.36% | 26 | 136 | 49.90% |
NVDA240517C01070000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 16.45 | 16.10 | 16.75 | -2.49 | -13.15% | 82 | 1,017 | 48.91% |
NVDA240621C01070000 | 2024-03-28 1:40PM EDT | 2024-06-21 | 43.94 | 43.80 | 44.50 | +0.10 | +0.23% | 6 | 482 | 56.89% |
NVDA240719C01070000 | 2024-03-28 2:52PM EDT | 2024-07-19 | 53.88 | 53.10 | 54.05 | -2.72 | -4.81% | 8 | 172 | 54.52% |
NVDA240816C01070000 | 2024-03-27 1:52PM EDT | 2024-08-16 | 63.28 | 63.30 | 64.40 | -4.67 | -6.87% | 1 | 140 | 53.72% |
NVDA240920C01070000 | 2024-03-27 3:12PM EDT | 2024-09-20 | 79.00 | 79.70 | 80.60 | 0.00 | - | 2 | 136 | 54.89% |
NVDA241018C01070000 | 2024-03-28 11:53AM EDT | 2024-10-18 | 91.40 | 87.35 | 88.55 | +1.30 | +1.44% | 2 | 132 | 53.95% |
NVDA241115C01070000 | 2024-03-28 3:16PM EDT | 2024-11-15 | 98.80 | 96.85 | 98.05 | -23.15 | -18.98% | 4 | 60 | 53.96% |
NVDA241220C01070000 | 2024-03-27 10:26AM EDT | 2024-12-20 | 113.10 | 108.60 | 109.95 | 0.00 | - | 2 | 63 | 54.18% |
NVDA250117C01070000 | 2024-03-28 10:39AM EDT | 2025-01-17 | 121.25 | 115.05 | 116.35 | +2.05 | +1.72% | 2 | 377 | 53.55% |
NVDA250221C01070000 | 2024-03-27 1:42PM EDT | 2025-02-21 | 131.35 | 125.50 | 127.05 | 0.00 | - | 2 | 52 | 53.72% |
NVDA250620C01070000 | 2024-03-26 3:27PM EDT | 2025-06-20 | 183.60 | 155.75 | 157.30 | 0.00 | - | 1 | 397 | 53.63% |
NVDA251219C01070000 | 2024-03-21 2:02PM EDT | 2025-12-19 | 206.90 | 197.25 | 198.50 | 0.00 | - | 1 | 32 | 53.98% |
NVDA260116C01070000 | 2024-03-26 11:55AM EDT | 2026-01-16 | 231.20 | 200.65 | 202.40 | 0.00 | - | 1 | 84 | 53.58% |
NVDA260618C01070000 | 2024-03-26 3:17PM EDT | 2026-06-18 | 259.85 | 230.50 | 232.25 | 0.00 | - | 5 | 20 | 53.89% |
NVDA261218C01070000 | 2024-03-26 11:33AM EDT | 2026-12-18 | 297.81 | 263.05 | 266.20 | 0.00 | - | 1 | 14 | 54.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P01070000 | 2024-03-27 3:38PM EDT | 2024-04-05 | 169.68 | 159.00 | 174.05 | 0.00 | - | 5 | 32 | 94.64% |
NVDA240412P01070000 | 2024-03-26 12:51PM EDT | 2024-04-12 | 132.60 | 166.20 | 168.80 | 0.00 | - | 2 | 4 | 51.90% |
NVDA240419P01070000 | 2024-03-28 3:32PM EDT | 2024-04-19 | 167.80 | 167.95 | 170.10 | +10.55 | +6.71% | 8 | 40 | 47.22% |
NVDA240426P01070000 | 2024-03-25 9:42AM EDT | 2024-04-26 | 148.32 | 169.15 | 172.95 | 0.00 | - | 1 | 1 | 47.59% |
NVDA240503P01070000 | 2024-03-25 9:37AM EDT | 2024-05-03 | 146.50 | 171.00 | 175.40 | 0.00 | - | 1 | 0 | 46.83% |
NVDA240517P01070000 | 2024-03-22 11:33AM EDT | 2024-05-17 | 157.60 | 176.00 | 178.40 | 0.00 | - | 1 | 45 | 43.52% |
NVDA240621P01070000 | 2024-03-28 10:12AM EDT | 2024-06-21 | 203.20 | 198.00 | 200.25 | -2.10 | -1.02% | 10 | 397 | 50.08% |
NVDA240719P01070000 | 2024-03-28 9:36AM EDT | 2024-07-19 | 215.35 | 203.70 | 207.05 | +31.65 | +17.23% | 4 | 55 | 47.36% |
NVDA240816P01070000 | 2024-03-27 1:49PM EDT | 2024-08-16 | 214.30 | 210.10 | 214.40 | 0.00 | - | 10 | 66 | 46.08% |
NVDA240920P01070000 | 2024-03-27 10:42AM EDT | 2024-09-20 | 228.80 | 221.35 | 225.75 | 0.00 | - | 1 | 51 | 46.17% |
NVDA241018P01070000 | 2024-03-21 3:07PM EDT | 2024-10-18 | 230.25 | 226.25 | 230.70 | 0.00 | - | 29 | 20 | 44.85% |
NVDA241115P01070000 | 2024-03-22 10:35AM EDT | 2024-11-15 | 229.40 | 232.30 | 236.20 | 0.00 | - | 5 | 28 | 44.07% |
NVDA241220P01070000 | 2024-03-27 1:11PM EDT | 2024-12-20 | 248.15 | 239.80 | 244.00 | 0.00 | - | 2 | 119 | 43.72% |
NVDA250117P01070000 | 2024-03-25 10:48AM EDT | 2025-01-17 | 226.55 | 241.20 | 248.25 | 0.00 | - | 1 | 204 | 42.95% |
NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 2025-02-21 | 238.75 | 246.20 | 257.15 | 0.00 | - | 2 | 15 | 43.27% |
NVDA250620P01070000 | 2024-03-28 9:39AM EDT | 2025-06-20 | 274.25 | 260.00 | 278.00 | -17.60 | -6.03% | 1 | 43 | 42.39% |
NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 288.50 | 292.50 | 0.00 | - | 2 | 15 | 38.84% |
NVDA260116P01070000 | 2024-03-22 1:21PM EDT | 2026-01-16 | 280.29 | 290.85 | 295.10 | 0.00 | - | 4 | 44 | 38.55% |
NVDA260618P01070000 | 2024-03-12 2:22PM EDT | 2026-06-18 | 310.22 | 307.40 | 310.00 | 0.00 | - | 16 | 21 | 37.51% |