Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01090000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3,380 | 2,359 | 50.00% |
NVDA240328C01090000 | 2024-03-18 3:55PM EDT | 2024-03-28 | 5.30 | 0.00 | 0.00 | -0.85 | -13.82% | 358 | 427 | 25.00% |
NVDA240405C01090000 | 2024-03-18 1:45PM EDT | 2024-04-05 | 9.45 | 0.00 | 0.00 | -0.03 | -0.32% | 50 | 281 | 12.50% |
NVDA240412C01090000 | 2024-03-18 3:11PM EDT | 2024-04-12 | 12.65 | 0.00 | 0.00 | +0.36 | +2.93% | 28 | 49 | 12.50% |
NVDA240419C01090000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 14.10 | 0.00 | 0.00 | -1.12 | -7.36% | 160 | 383 | 12.50% |
NVDA240426C01090000 | 2024-03-18 3:47PM EDT | 2024-04-26 | 18.55 | 0.00 | 0.00 | -0.45 | -2.37% | 41 | 106 | 12.50% |
NVDA240517C01090000 | 2024-03-18 3:41PM EDT | 2024-05-17 | 30.16 | 0.00 | 0.00 | +0.66 | +2.24% | 248 | 401 | 12.50% |
NVDA240621C01090000 | 2024-03-18 3:51PM EDT | 2024-06-21 | 52.90 | 0.00 | 0.00 | 0.00 | - | 69 | 377 | 6.25% |
NVDA240719C01090000 | 2024-03-18 2:39PM EDT | 2024-07-19 | 63.50 | 0.00 | 0.00 | -4.05 | -6.00% | 11 | 0 | 6.25% |
NVDA240816C01090000 | 2024-03-18 3:29PM EDT | 2024-08-16 | 71.78 | 0.00 | 0.00 | +0.78 | +1.10% | 4 | 272 | 6.25% |
NVDA240920C01090000 | 2024-03-18 11:00AM EDT | 2024-09-20 | 91.19 | 0.00 | 0.00 | +0.99 | +1.10% | 2 | 476 | 6.25% |
NVDA241018C01090000 | 2024-03-15 12:33PM EDT | 2024-10-18 | 97.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
NVDA241115C01090000 | 2024-03-18 11:46AM EDT | 2024-11-15 | 102.17 | 0.00 | 0.00 | 0.00 | - | 21 | 53 | 6.25% |
NVDA241220C01090000 | 2024-03-18 10:11AM EDT | 2024-12-20 | 126.75 | 0.00 | 0.00 | +11.76 | +10.23% | 1 | 67 | 6.25% |
NVDA250117C01090000 | 2024-03-18 1:30PM EDT | 2025-01-17 | 114.65 | 0.00 | 0.00 | +0.77 | +0.68% | 10 | 307 | 3.13% |
NVDA250221C01090000 | 2024-03-13 11:19AM EDT | 2025-02-21 | 132.11 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 3.13% |
NVDA250620C01090000 | 2024-03-15 3:34PM EDT | 2025-06-20 | 152.85 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 3.13% |
NVDA251219C01090000 | 2024-03-18 9:37AM EDT | 2025-12-19 | 212.35 | 0.00 | 0.00 | +48.75 | +29.80% | 1 | 41 | 3.13% |
NVDA260116C01090000 | 2024-03-14 12:03PM EDT | 2026-01-16 | 185.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 3.13% |
NVDA260618C01090000 | 2024-03-18 3:02PM EDT | 2026-06-18 | 220.45 | 0.00 | 0.00 | +6.25 | +2.92% | 2 | 66 | 3.13% |
NVDA261218C01090000 | 2024-03-18 12:52PM EDT | 2026-12-18 | 245.60 | 0.00 | 0.00 | -16.40 | -6.26% | 4 | 9 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01090000 | 2024-03-18 1:02PM EDT | 2024-03-22 | 219.50 | 0.00 | 0.00 | 0.00 | - | 28 | 23 | 0.00% |
NVDA240328P01090000 | 2024-03-18 3:30PM EDT | 2024-03-28 | 206.85 | 0.00 | 0.00 | -6.40 | -3.00% | 34 | 84 | 0.00% |
NVDA240405P01090000 | 2024-03-05 2:22PM EDT | 2024-04-05 | 244.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
NVDA240412P01090000 | 2024-03-18 11:21AM EDT | 2024-04-12 | 211.20 | 0.00 | 0.00 | -58.10 | -21.57% | 24 | 25 | 0.00% |
NVDA240419P01090000 | 2024-03-14 1:01PM EDT | 2024-04-19 | 229.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
NVDA240517P01090000 | 2024-03-12 2:51PM EDT | 2024-05-17 | 212.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240621P01090000 | 2024-03-11 2:01PM EDT | 2024-06-21 | 258.55 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
NVDA240719P01090000 | 2024-03-11 11:33AM EDT | 2024-07-19 | 259.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240816P01090000 | 2024-03-07 4:00PM EDT | 2024-08-16 | 225.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NVDA240920P01090000 | 2024-03-14 11:35AM EDT | 2024-09-20 | 269.95 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
NVDA241018P01090000 | 2024-03-15 11:21AM EDT | 2024-10-18 | 269.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA241115P01090000 | 2024-03-15 2:24PM EDT | 2024-11-15 | 274.50 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
NVDA241220P01090000 | 2024-02-20 11:08AM EDT | 2024-12-20 | 407.03 | 0.00 | 0.00 | 0.00 | - | 54 | 50 | 0.00% |
NVDA250117P01090000 | 2024-03-05 4:52PM EDT | 2025-01-17 | 281.28 | 0.00 | 0.00 | 0.00 | - | 26 | 160 | 0.00% |
NVDA250221P01090000 | 2024-02-27 2:02PM EDT | 2025-02-21 | 324.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
NVDA250620P01090000 | 2024-03-15 12:24PM EDT | 2025-06-20 | 306.35 | 0.00 | 0.00 | 0.00 | - | 26 | 41 | 0.00% |
NVDA251219P01090000 | 2024-03-12 1:55PM EDT | 2025-12-19 | 311.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
NVDA260116P01090000 | 2024-02-29 10:45AM EDT | 2026-01-16 | 345.10 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.00% |
NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 2026-06-18 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 38.02% |
NVDA261218P01090000 | 2024-03-08 1:50PM EDT | 2026-12-18 | 345.33 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |