Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01120000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4,651 | 3,558 | 50.00% |
NVDA240328C01120000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 4.05 | 0.00 | 0.00 | -0.45 | -10.00% | 294 | 477 | 25.00% |
NVDA240405C01120000 | 2024-03-18 3:42PM EDT | 2024-04-05 | 7.19 | 0.00 | 0.00 | -0.31 | -4.13% | 84 | 151 | 25.00% |
NVDA240412C01120000 | 2024-03-18 2:49PM EDT | 2024-04-12 | 10.05 | 0.00 | 0.00 | -2.53 | -20.11% | 58 | 88 | 12.50% |
NVDA240419C01120000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 11.60 | 0.00 | 0.00 | -0.90 | -7.20% | 149 | 737 | 12.50% |
NVDA240426C01120000 | 2024-03-18 3:32PM EDT | 2024-04-26 | 15.90 | 0.00 | 0.00 | +0.10 | +0.63% | 37 | 38 | 12.50% |
NVDA240517C01120000 | 2024-03-18 3:38PM EDT | 2024-05-17 | 26.35 | 0.00 | 0.00 | +0.70 | +2.73% | 27 | 404 | 12.50% |
NVDA240621C01120000 | 2024-03-18 3:58PM EDT | 2024-06-21 | 46.30 | 0.00 | 0.00 | 0.00 | - | 44 | 358 | 6.25% |
NVDA240719C01120000 | 2024-03-18 1:01PM EDT | 2024-07-19 | 52.55 | 0.00 | 0.00 | -4.75 | -8.29% | 15 | 82 | 6.25% |
NVDA240816C01120000 | 2024-03-18 1:50PM EDT | 2024-08-16 | 65.50 | 0.00 | 0.00 | -5.35 | -7.55% | 13 | 439 | 6.25% |
NVDA240920C01120000 | 2024-03-18 11:14AM EDT | 2024-09-20 | 78.65 | 0.00 | 0.00 | -1.76 | -2.19% | 22 | 85 | 6.25% |
NVDA241018C01120000 | 2024-03-18 3:31PM EDT | 2024-10-18 | 85.85 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
NVDA241115C01120000 | 2024-03-14 2:08PM EDT | 2024-11-15 | 91.92 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 6.25% |
NVDA241220C01120000 | 2024-03-18 11:20AM EDT | 2024-12-20 | 103.02 | 0.00 | 0.00 | -5.90 | -5.42% | 1 | 75 | 6.25% |
NVDA250117C01120000 | 2024-03-18 1:13PM EDT | 2025-01-17 | 103.81 | 0.00 | 0.00 | -2.80 | -2.63% | 5 | 108 | 6.25% |
NVDA250221C01120000 | 2024-03-14 12:25PM EDT | 2025-02-21 | 115.09 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
NVDA250321C01120000 | 2024-03-18 9:35AM EDT | 2025-03-21 | 143.15 | 0.00 | 0.00 | +21.10 | +17.29% | 1 | 60 | 3.13% |
NVDA250620C01120000 | 2024-03-15 3:48PM EDT | 2025-06-20 | 145.64 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 3.13% |
NVDA251219C01120000 | 2024-03-08 1:49PM EDT | 2025-12-19 | 179.90 | 0.00 | 0.00 | 0.00 | - | 14 | 391 | 3.13% |
NVDA260116C01120000 | 2024-03-18 3:47PM EDT | 2026-01-16 | 184.80 | 0.00 | 0.00 | +10.70 | +6.15% | 32 | 41 | 3.13% |
NVDA260618C01120000 | 2024-03-18 3:02PM EDT | 2026-06-18 | 211.95 | 0.00 | 0.00 | +14.00 | +7.07% | 5 | 30 | 3.13% |
NVDA261218C01120000 | 2024-03-14 12:02PM EDT | 2026-12-18 | 231.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01120000 | 2024-03-18 1:35PM EDT | 2024-03-22 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328P01120000 | 2024-03-18 3:30PM EDT | 2024-03-28 | 235.65 | 0.00 | 0.00 | +4.30 | +1.86% | 59 | 95 | 0.00% |
NVDA240405P01120000 | 2024-03-18 1:02PM EDT | 2024-04-05 | 251.55 | 0.00 | 0.00 | -7.61 | -2.94% | 1 | 5 | 0.00% |
NVDA240412P01120000 | 2024-03-18 12:19PM EDT | 2024-04-12 | 241.20 | 0.00 | 0.00 | +59.84 | +33.00% | 42 | 34 | 0.00% |
NVDA240419P01120000 | 2024-03-13 3:29PM EDT | 2024-04-19 | 230.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA240517P01120000 | 2024-03-01 10:55AM EDT | 2024-05-17 | 318.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240621P01120000 | 2024-03-13 12:25PM EDT | 2024-06-21 | 267.70 | 0.00 | 0.00 | 0.00 | - | 26 | 84 | 0.00% |
NVDA240719P01120000 | 2024-03-11 11:32AM EDT | 2024-07-19 | 286.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240816P01120000 | 2024-03-08 12:15PM EDT | 2024-08-16 | 260.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
NVDA240920P01120000 | 2024-03-15 12:41PM EDT | 2024-09-20 | 290.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
NVDA241018P01120000 | 2024-03-15 2:27PM EDT | 2024-10-18 | 291.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA241115P01120000 | 2024-03-15 1:32PM EDT | 2024-11-15 | 299.60 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
NVDA241220P01120000 | 2024-03-15 3:42PM EDT | 2024-12-20 | 307.80 | 0.00 | 0.00 | 0.00 | - | 80 | 118 | 0.00% |
NVDA250117P01120000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 307.70 | 0.00 | 0.00 | +23.85 | +8.40% | 2 | 368 | 0.00% |
NVDA250221P01120000 | 2024-03-12 1:17PM EDT | 2025-02-21 | 299.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
NVDA250321P01120000 | 2024-03-04 4:16PM EDT | 2025-03-21 | 301.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
NVDA250620P01120000 | 2024-03-15 11:36AM EDT | 2025-06-20 | 325.45 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 34.42% |
NVDA261218P01120000 | 2024-03-07 12:38PM EDT | 2026-12-18 | 345.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |