Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01110000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3,341 | 0 | 50.00% |
NVDA240328C01110000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 4.35 | 0.00 | 0.00 | -0.68 | -13.52% | 414 | 0 | 25.00% |
NVDA240405C01110000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 7.20 | 6.90 | 7.40 | -0.75 | -9.43% | 56 | 149 | 76.72% |
NVDA240412C01110000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 9.70 | 0.00 | 0.00 | -3.40 | -25.95% | 76 | 0 | 12.50% |
NVDA240419C01110000 | 2024-03-18 3:55PM EDT | 2024-04-19 | 12.45 | 0.00 | 0.00 | -1.15 | -8.46% | 177 | 0 | 12.50% |
NVDA240426C01110000 | 2024-03-18 1:00PM EDT | 2024-04-26 | 14.90 | 0.00 | 0.00 | -4.25 | -22.19% | 24 | 0 | 12.50% |
NVDA240517C01110000 | 2024-03-18 3:37PM EDT | 2024-05-17 | 27.68 | 0.00 | 0.00 | +0.91 | +3.40% | 69 | 0 | 12.50% |
NVDA240621C01110000 | 2024-03-18 3:37PM EDT | 2024-06-21 | 50.25 | 47.80 | 48.50 | 0.00 | - | 62 | 451 | 65.21% |
NVDA240719C01110000 | 2024-03-18 3:32PM EDT | 2024-07-19 | 59.04 | 0.00 | 0.00 | -3.36 | -5.38% | 186 | 0 | 6.25% |
NVDA240816C01110000 | 2024-03-18 1:56PM EDT | 2024-08-16 | 66.95 | 0.00 | 0.00 | -0.95 | -1.40% | 135 | 0 | 6.25% |
NVDA240920C01110000 | 2024-03-18 11:00AM EDT | 2024-09-20 | 86.32 | 79.05 | 80.35 | +2.12 | +2.52% | 2 | 101 | 60.23% |
NVDA241018C01110000 | 2024-03-18 9:34AM EDT | 2024-10-18 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NVDA241115C01110000 | 2024-03-18 10:38AM EDT | 2024-11-15 | 103.75 | 94.00 | 95.50 | 0.00 | - | 4 | 129 | 58.25% |
NVDA241220C01110000 | 2024-03-18 12:52PM EDT | 2024-12-20 | 102.45 | 104.05 | 105.75 | -4.25 | -3.98% | 5 | 163 | 57.82% |
NVDA250117C01110000 | 2024-03-18 2:00PM EDT | 2025-01-17 | 110.00 | 109.60 | 111.20 | -4.50 | -3.93% | 5 | 228 | 56.84% |
NVDA250221C01110000 | 2024-03-14 10:44AM EDT | 2025-02-21 | 121.25 | 119.05 | 121.00 | 0.00 | - | 2 | 29 | 56.70% |
NVDA250620C01110000 | 2024-03-18 2:05PM EDT | 2025-06-20 | 143.89 | 144.70 | 146.50 | -4.86 | -3.27% | 6 | 134 | 55.29% |
NVDA251219C01110000 | 2024-03-14 12:28PM EDT | 2025-12-19 | 176.38 | 180.60 | 182.45 | 0.00 | - | 1 | 6 | 54.47% |
NVDA260116C01110000 | 2024-03-18 2:45PM EDT | 2026-01-16 | 186.30 | 185.15 | 187.05 | -3.70 | -1.95% | 19 | 349 | 54.28% |
NVDA260618C01110000 | 2024-03-18 3:02PM EDT | 2026-06-18 | 214.75 | 212.50 | 214.35 | -2.75 | -1.26% | 1 | 20 | 54.15% |
NVDA261218C01110000 | 2024-03-14 9:44AM EDT | 2026-12-18 | 251.20 | 241.55 | 245.35 | 0.00 | - | 10 | 41 | 54.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01110000 | 2024-03-18 1:13PM EDT | 2024-03-22 | 237.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328P01110000 | 2024-03-18 2:33PM EDT | 2024-03-28 | 224.55 | 0.00 | 0.00 | -18.35 | -7.55% | 3 | 0 | 0.00% |
NVDA240405P01110000 | 2024-03-18 11:23AM EDT | 2024-04-05 | 227.39 | 228.35 | 232.60 | -14.16 | -5.86% | 5 | 12 | 70.34% |
NVDA240412P01110000 | 2024-03-18 12:19PM EDT | 2024-04-12 | 231.65 | - | - | +231.65 | - | - | - | 0.00% |
NVDA240419P01110000 | 2024-03-14 1:40PM EDT | 2024-04-19 | 247.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
NVDA240517P01110000 | 2024-03-15 10:07AM EDT | 2024-05-17 | 254.31 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
NVDA240621P01110000 | 2024-03-13 12:15PM EDT | 2024-06-21 | 259.05 | 256.75 | 265.90 | 0.00 | - | 2 | 62 | 57.20% |
NVDA240719P01110000 | 2024-03-12 3:53PM EDT | 2024-07-19 | 246.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240816P01110000 | 2024-03-08 12:15PM EDT | 2024-08-16 | 252.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NVDA240920P01110000 | 2024-03-15 1:45PM EDT | 2024-09-20 | 282.42 | 276.25 | 286.25 | 0.00 | - | 4 | 28 | 50.04% |
NVDA241018P01110000 | 2024-03-07 2:08PM EDT | 2024-10-18 | 254.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA241115P01110000 | 2024-03-15 1:33PM EDT | 2024-11-15 | 291.99 | 283.05 | 295.10 | 0.00 | - | 8 | 64 | 49.13% |
NVDA241220P01110000 | 2024-03-18 1:54PM EDT | 2024-12-20 | 297.55 | 286.80 | 301.80 | 0.00 | - | 2 | 76 | 48.24% |
NVDA250117P01110000 | 2024-03-14 11:21AM EDT | 2025-01-17 | 297.60 | 288.00 | 305.50 | 0.00 | - | 1 | 70 | 47.18% |
NVDA250221P01110000 | 2024-03-08 12:23PM EDT | 2025-02-21 | 287.70 | 297.05 | 310.95 | 0.00 | - | 1 | 1 | 46.36% |
NVDA250620P01110000 | 2024-03-15 12:22PM EDT | 2025-06-20 | 320.30 | 313.65 | 318.70 | 0.00 | - | 2 | 34 | 41.93% |
NVDA251219P01110000 | 2024-03-11 2:12PM EDT | 2025-12-19 | 340.75 | 330.15 | 339.05 | 0.00 | - | 6 | 16 | 39.94% |
NVDA260116P01110000 | 2024-03-18 2:11PM EDT | 2026-01-16 | 337.15 | 332.50 | 342.00 | -76.75 | -18.54% | 30 | 32 | 39.72% |
NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 38.99% |