Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01100000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.50 | 0.00 | 0.00 | 0.00 | - | 17,811 | 11,617 | 50.00% |
NVDA240328C01100000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 4.72 | 0.00 | 0.00 | -0.83 | -14.95% | 2,187 | 2,070 | 25.00% |
NVDA240405C01100000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 7.70 | 7.45 | 8.00 | -1.00 | -11.49% | 643 | 1,341 | 76.07% |
NVDA240412C01100000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 10.30 | 0.00 | 0.00 | -1.20 | -10.43% | 279 | 618 | 12.50% |
NVDA240419C01100000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 13.19 | 0.00 | 0.00 | -1.08 | -7.57% | 3,111 | 7,036 | 12.50% |
NVDA240426C01100000 | 2024-03-18 3:47PM EDT | 2024-04-26 | 17.46 | 0.00 | 0.00 | -0.36 | -2.02% | 107 | 254 | 12.50% |
NVDA240517C01100000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 27.50 | 0.00 | 0.00 | -0.50 | -1.79% | 1,198 | 4,317 | 12.50% |
NVDA240621C01100000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 50.00 | 49.65 | 50.45 | 0.00 | - | 506 | 2,346 | 65.14% |
NVDA240719C01100000 | 2024-03-18 3:44PM EDT | 2024-07-19 | 60.25 | 0.00 | 0.00 | +0.65 | +1.09% | 118 | 1,234 | 6.25% |
NVDA240816C01100000 | 2024-03-18 3:08PM EDT | 2024-08-16 | 70.75 | 0.00 | 0.00 | +2.02 | +2.94% | 50 | 801 | 6.25% |
NVDA240920C01100000 | 2024-03-18 3:38PM EDT | 2024-09-20 | 84.15 | 81.40 | 82.60 | -4.16 | -4.71% | 79 | 1,178 | 60.22% |
NVDA241018C01100000 | 2024-03-18 1:48PM EDT | 2024-10-18 | 89.35 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 6.25% |
NVDA241115C01100000 | 2024-03-18 11:46AM EDT | 2024-11-15 | 99.70 | 96.35 | 97.85 | 0.00 | - | 4 | 519 | 58.23% |
NVDA241220C01100000 | 2024-03-18 3:53PM EDT | 2024-12-20 | 108.05 | 106.40 | 108.15 | -3.95 | -3.53% | 18 | 655 | 57.80% |
NVDA250117C01100000 | 2024-03-18 3:55PM EDT | 2025-01-17 | 112.58 | 112.10 | 113.70 | -5.42 | -4.59% | 150 | 1,763 | 56.85% |
NVDA250221C01100000 | 2024-03-18 3:54PM EDT | 2025-02-21 | 122.95 | 121.60 | 123.60 | -6.01 | -4.66% | 9 | 109 | 56.72% |
NVDA250321C01100000 | 2024-03-18 3:44PM EDT | 2025-03-21 | 130.10 | 127.80 | 129.75 | -5.50 | -4.06% | 41 | 212 | 56.28% |
NVDA250620C01100000 | 2024-03-18 1:41PM EDT | 2025-06-20 | 147.66 | 147.35 | 149.25 | -3.28 | -2.17% | 43 | 845 | 55.34% |
NVDA251219C01100000 | 2024-03-18 3:30PM EDT | 2025-12-19 | 186.30 | 183.35 | 185.20 | -3.95 | -2.08% | 3 | 160 | 54.52% |
NVDA260116C01100000 | 2024-03-18 3:35PM EDT | 2026-01-16 | 192.35 | 187.95 | 189.85 | -2.45 | -1.26% | 32 | 458 | 54.34% |
NVDA260618C01100000 | 2024-03-18 3:02PM EDT | 2026-06-18 | 217.60 | 215.25 | 217.15 | +4.65 | +2.18% | 15 | 246 | 54.20% |
NVDA261218C01100000 | 2024-03-18 3:24PM EDT | 2026-12-18 | 248.15 | 244.35 | 248.15 | -5.10 | -2.01% | 8 | 711 | 54.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01100000 | 2024-03-18 3:34PM EDT | 2024-03-22 | 211.65 | 0.00 | 0.00 | 0.00 | - | 56 | 68 | 0.00% |
NVDA240328P01100000 | 2024-03-18 12:31PM EDT | 2024-03-28 | 222.19 | 0.00 | 0.00 | +7.69 | +3.59% | 4 | 34 | 0.00% |
NVDA240405P01100000 | 2024-03-15 10:11AM EDT | 2024-04-05 | 228.80 | 218.85 | 223.15 | 0.00 | - | 25 | 20 | 69.92% |
NVDA240412P01100000 | 2024-03-08 11:35AM EDT | 2024-04-12 | 166.02 | 220.80 | 224.80 | 0.00 | - | 2 | 25 | 63.72% |
NVDA240419P01100000 | 2024-03-18 10:54AM EDT | 2024-04-19 | 209.50 | 0.00 | 0.00 | -29.20 | -12.23% | 5 | 305 | 0.00% |
NVDA240426P01100000 | 2024-03-18 10:36AM EDT | 2024-04-26 | 214.02 | 0.00 | 0.00 | +4.92 | +2.35% | 112 | 113 | 0.00% |
NVDA240517P01100000 | 2024-03-18 3:49PM EDT | 2024-05-17 | 232.00 | 0.00 | 0.00 | +10.98 | +4.97% | 12 | 19 | 0.00% |
NVDA240621P01100000 | 2024-03-14 10:25AM EDT | 2024-06-21 | 256.20 | 246.70 | 257.95 | 0.00 | - | 7 | 73 | 56.65% |
NVDA240719P01100000 | 2024-03-18 10:06AM EDT | 2024-07-19 | 243.25 | 0.00 | 0.00 | -2.85 | -1.16% | 7 | 0 | 0.00% |
NVDA240816P01100000 | 2024-03-13 12:08PM EDT | 2024-08-16 | 261.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NVDA240920P01100000 | 2024-03-18 3:55PM EDT | 2024-09-20 | 273.68 | 269.05 | 278.60 | -0.87 | -0.32% | 10 | 93 | 50.25% |
NVDA241018P01100000 | 2024-03-08 4:55PM EDT | 2024-10-18 | 278.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
NVDA241115P01100000 | 2024-03-18 1:54PM EDT | 2024-11-15 | 284.05 | 274.90 | 287.60 | 0.00 | - | 7 | 48 | 49.22% |
NVDA241220P01100000 | 2024-03-15 1:41PM EDT | 2024-12-20 | 290.05 | 281.60 | 294.60 | 0.00 | - | 4 | 179 | 48.41% |
NVDA250117P01100000 | 2024-03-18 10:05AM EDT | 2025-01-17 | 280.90 | 284.80 | 297.95 | -9.10 | -3.14% | 5 | 282 | 47.22% |
NVDA250221P01100000 | 2024-03-08 11:22AM EDT | 2025-02-21 | 260.70 | 289.35 | 303.65 | 0.00 | - | 1 | 31 | 46.46% |
NVDA250321P01100000 | 2024-03-15 11:58AM EDT | 2025-03-21 | 300.00 | 292.75 | 309.35 | 0.00 | - | 1 | 9 | 46.32% |
NVDA250620P01100000 | 2024-02-14 12:46PM EDT | 2025-06-20 | 396.00 | 314.50 | 318.25 | 0.00 | - | 2 | 24 | 43.78% |
NVDA251219P01100000 | 2024-03-18 10:32AM EDT | 2025-12-19 | 322.61 | 323.10 | 332.05 | -4.89 | -1.49% | 10 | 32 | 40.05% |
NVDA260116P01100000 | 2024-03-15 11:40AM EDT | 2026-01-16 | 331.25 | 325.50 | 335.70 | 0.00 | - | 2 | 100 | 39.98% |
NVDA260618P01100000 | 2024-03-07 11:46AM EDT | 2026-06-18 | 315.67 | 334.00 | 354.00 | 0.00 | - | 4 | 9 | 39.55% |
NVDA261218P01100000 | 2024-03-15 9:32AM EDT | 2026-12-18 | 360.00 | 348.00 | 368.00 | 0.00 | - | 21 | 305 | 38.17% |