Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01080000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 2.00 | 1.92 | 2.00 | -0.63 | -23.95% | 6,074 | 1,474 | 110.73% |
NVDA240328C01080000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 5.72 | 5.35 | 5.75 | -0.88 | -13.33% | 373 | 385 | 87.97% |
NVDA240405C01080000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 9.00 | 8.75 | 9.30 | -1.10 | -10.89% | 65 | 158 | 74.73% |
NVDA240412C01080000 | 2024-03-18 3:35PM EDT | 2024-04-12 | 13.40 | 11.80 | 12.50 | +0.13 | +0.98% | 32 | 91 | 69.36% |
NVDA240419C01080000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 15.10 | 14.75 | 15.30 | -1.21 | -7.42% | 139 | 947 | 65.70% |
NVDA240426C01080000 | 2024-03-18 3:26PM EDT | 2024-04-26 | 19.60 | 17.85 | 19.05 | -0.49 | -2.44% | 14 | 19 | 63.93% |
NVDA240517C01080000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 30.65 | 30.05 | 30.80 | -0.35 | -1.13% | 374 | 11,985 | 62.63% |
NVDA240621C01080000 | 2024-03-18 3:50PM EDT | 2024-06-21 | 55.14 | 53.50 | 54.15 | -0.11 | -0.20% | 118 | 678 | 64.83% |
NVDA240719C01080000 | 2024-03-18 3:22PM EDT | 2024-07-19 | 64.75 | 62.75 | 63.90 | -4.73 | -6.81% | 7 | 959 | 62.01% |
NVDA240816C01080000 | 2024-03-15 1:33PM EDT | 2024-08-16 | 78.05 | 72.10 | 73.20 | 0.00 | - | 1 | 304 | 60.33% |
NVDA240920C01080000 | 2024-03-14 11:35AM EDT | 2024-09-20 | 86.55 | 85.90 | 87.25 | 0.00 | - | 1 | 347 | 60.12% |
NVDA241018C01080000 | 2024-03-18 12:03PM EDT | 2024-10-18 | 92.10 | 92.90 | 94.20 | -6.60 | -6.69% | 3 | 35 | 58.70% |
NVDA241115C01080000 | 2024-03-15 2:11PM EDT | 2024-11-15 | 109.15 | 101.40 | 102.80 | 0.00 | - | 6 | 75 | 58.23% |
NVDA241220C01080000 | 2024-03-18 3:24PM EDT | 2024-12-20 | 114.09 | 111.50 | 113.25 | -4.76 | -4.01% | 4 | 422 | 57.82% |
NVDA250117C01080000 | 2024-03-18 11:10AM EDT | 2025-01-17 | 122.91 | 117.05 | 118.85 | +5.33 | +4.53% | 10 | 425 | 56.84% |
NVDA250221C01080000 | 2024-03-18 9:57AM EDT | 2025-02-21 | 145.03 | 126.85 | 128.85 | +20.03 | +16.02% | 1 | 60 | 56.76% |
NVDA250321C01080000 | 2024-03-18 9:38AM EDT | 2025-03-21 | 158.00 | 133.15 | 135.05 | +27.50 | +21.07% | 1 | 34 | 56.33% |
NVDA250620C01080000 | 2024-03-18 1:10PM EDT | 2025-06-20 | 149.20 | 152.90 | 154.75 | -7.80 | -4.97% | 16 | 365 | 55.42% |
NVDA251219C01080000 | 2024-03-15 3:31PM EDT | 2025-12-19 | 191.60 | 189.05 | 190.90 | 0.00 | - | 1 | 75 | 54.64% |
NVDA260116C01080000 | 2024-03-18 3:35PM EDT | 2026-01-16 | 198.15 | 193.70 | 195.60 | -4.95 | -2.44% | 4 | 49 | 54.46% |
NVDA260618C01080000 | 2024-03-08 12:40PM EDT | 2026-06-18 | 231.91 | 221.00 | 222.90 | 0.00 | - | 2 | 14 | 54.33% |
NVDA261218C01080000 | 2024-03-18 10:19AM EDT | 2026-12-18 | 273.00 | 250.10 | 253.85 | +14.90 | +5.77% | 2 | 117 | 54.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01080000 | 2024-03-18 3:17PM EDT | 2024-03-22 | 193.85 | 195.00 | 198.25 | -1.15 | -0.59% | 7 | 12 | 100.98% |
NVDA240328P01080000 | 2024-03-18 3:30PM EDT | 2024-03-28 | 197.35 | 197.75 | 201.55 | +1.80 | +0.92% | 64 | 39 | 82.26% |
NVDA240405P01080000 | 2024-03-18 9:47AM EDT | 2024-04-05 | 172.10 | 200.30 | 203.90 | -39.70 | -18.74% | 5 | 26 | 68.71% |
NVDA240412P01080000 | 2024-03-18 10:11AM EDT | 2024-04-12 | 182.10 | 202.45 | 206.35 | +32.71 | +21.90% | 2 | 1 | 63.28% |
NVDA240419P01080000 | 2024-03-18 1:57PM EDT | 2024-04-19 | 208.49 | 204.25 | 208.40 | -8.56 | -3.94% | 2 | 28 | 59.25% |
NVDA240517P01080000 | 2024-03-15 10:56AM EDT | 2024-05-17 | 214.30 | 215.40 | 219.90 | 0.00 | - | 2 | 106 | 55.21% |
NVDA240621P01080000 | 2024-03-18 10:22AM EDT | 2024-06-21 | 221.15 | 231.40 | 241.95 | -6.40 | -2.81% | 7 | 82 | 56.97% |
NVDA240719P01080000 | 2024-03-18 12:16PM EDT | 2024-07-19 | 243.70 | 236.80 | 246.95 | +2.40 | +0.99% | 1 | 59 | 52.97% |
NVDA240816P01080000 | 2024-03-11 11:14AM EDT | 2024-08-16 | 252.80 | 243.55 | 253.80 | 0.00 | - | 1 | 31 | 51.15% |
NVDA240920P01080000 | 2024-03-08 11:34AM EDT | 2024-09-20 | 220.60 | 252.25 | 263.75 | 0.00 | - | 8 | 19 | 50.12% |
NVDA241018P01080000 | 2024-03-15 2:28PM EDT | 2024-10-18 | 261.82 | 256.30 | 268.35 | 0.00 | - | 13 | 14 | 50.80% |
NVDA241115P01080000 | 2024-03-15 1:34PM EDT | 2024-11-15 | 269.70 | 260.25 | 273.65 | 0.00 | - | 5 | 35 | 49.71% |
NVDA241220P01080000 | 2024-03-18 3:49PM EDT | 2024-12-20 | 269.80 | 267.05 | 279.55 | -3.98 | -1.45% | 4 | 224 | 48.46% |
NVDA250117P01080000 | 2024-03-14 1:00PM EDT | 2025-01-17 | 282.54 | 269.00 | 283.90 | 0.00 | - | 10 | 162 | 47.57% |
NVDA250221P01080000 | 2024-03-12 1:18PM EDT | 2025-02-21 | 269.35 | 275.30 | 288.95 | 0.00 | - | 2 | 2 | 46.58% |
NVDA250321P01080000 | 2024-03-04 1:31PM EDT | 2025-03-21 | 276.60 | 277.10 | 294.00 | 0.00 | - | 2 | 0 | 46.23% |
NVDA250620P01080000 | 2024-03-15 10:18AM EDT | 2025-06-20 | 299.20 | 292.20 | 297.20 | 0.00 | - | 5 | 19 | 42.23% |
NVDA251219P01080000 | 2024-03-04 1:32PM EDT | 2025-12-19 | 305.35 | 309.25 | 318.15 | 0.00 | - | 8 | 124 | 40.27% |
NVDA260116P01080000 | 2024-03-11 12:03PM EDT | 2026-01-16 | 318.85 | 311.70 | 321.15 | 0.00 | - | 5 | 57 | 40.05% |
NVDA260618P01080000 | 2024-02-13 12:48PM EDT | 2026-06-18 | 392.25 | 324.70 | 337.65 | 0.00 | - | 2 | 5 | 39.26% |
NVDA261218P01080000 | 2024-03-07 11:54AM EDT | 2026-12-18 | 318.81 | 334.00 | 354.00 | 0.00 | - | - | 0 | 38.31% |