Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01150000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6,512 | 4,244 | 50.00% |
NVDA240328C01150000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 3.20 | 0.00 | 0.00 | -0.40 | -11.11% | 996 | 1,449 | 25.00% |
NVDA240405C01150000 | 2024-03-18 3:56PM EDT | 2024-04-05 | 5.45 | 0.00 | 0.00 | -0.55 | -9.17% | 449 | 620 | 25.00% |
NVDA240412C01150000 | 2024-03-18 3:50PM EDT | 2024-04-12 | 7.80 | 0.00 | 0.00 | -0.45 | -5.45% | 18 | 265 | 25.00% |
NVDA240419C01150000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 9.65 | 0.00 | 0.00 | -0.65 | -6.31% | 547 | 3,545 | 12.50% |
NVDA240426C01150000 | 2024-03-18 3:55PM EDT | 2024-04-26 | 12.30 | 0.00 | 0.00 | -0.70 | -5.38% | 385 | 149 | 12.50% |
NVDA240517C01150000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 21.60 | 0.00 | 0.00 | -0.40 | -1.82% | 1,336 | 2,130 | 12.50% |
NVDA240621C01150000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 41.45 | 41.15 | 42.00 | 0.00 | - | 71 | 2,463 | 65.73% |
NVDA240719C01150000 | 2024-03-18 1:02PM EDT | 2024-07-19 | 47.25 | 0.00 | 0.00 | -8.33 | -14.99% | 22 | 464 | 6.25% |
NVDA240816C01150000 | 2024-03-18 3:35PM EDT | 2024-08-16 | 60.65 | 0.00 | 0.00 | -3.59 | -5.59% | 2 | 157 | 6.25% |
NVDA240920C01150000 | 2024-03-18 3:47PM EDT | 2024-09-20 | 72.99 | 70.65 | 73.20 | -5.31 | -6.78% | 14 | 818 | 60.61% |
NVDA241018C01150000 | 2024-03-18 2:59PM EDT | 2024-10-18 | 79.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
NVDA241115C01150000 | 2024-03-18 11:16AM EDT | 2024-11-15 | 86.50 | 85.25 | 86.65 | 0.00 | - | 7 | 194 | 58.33% |
NVDA241220C01150000 | 2024-03-18 3:38PM EDT | 2024-12-20 | 97.30 | 94.85 | 96.60 | +6.57 | +7.24% | 36 | 265 | 57.84% |
NVDA250117C01150000 | 2024-03-18 3:55PM EDT | 2025-01-17 | 100.82 | 100.25 | 101.90 | -6.89 | -6.40% | 6 | 400 | 56.83% |
NVDA250221C01150000 | 2024-03-18 9:51AM EDT | 2025-02-21 | 131.20 | 109.50 | 111.40 | +16.15 | +14.04% | 2 | 40 | 56.65% |
NVDA250620C01150000 | 2024-03-15 3:31PM EDT | 2025-06-20 | 138.50 | 134.50 | 136.40 | 0.00 | - | 6 | 198 | 55.16% |
NVDA251219C01150000 | 2024-03-18 9:39AM EDT | 2025-12-19 | 198.20 | 169.95 | 171.80 | +23.34 | +13.35% | 1 | 112 | 54.26% |
NVDA260116C01150000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 187.65 | 174.20 | 176.40 | +18.65 | +11.04% | 1 | 1,219 | 54.04% |
NVDA260618C01150000 | 2024-03-18 3:02PM EDT | 2026-06-18 | 203.90 | 201.60 | 203.50 | -30.02 | -12.83% | 3 | 23 | 53.90% |
NVDA261218C01150000 | 2024-03-18 1:47PM EDT | 2026-12-18 | 233.50 | 230.70 | 234.55 | -4.50 | -1.89% | 2 | 70 | 53.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01150000 | 2024-03-11 3:17PM EDT | 2024-03-22 | 293.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328P01150000 | 2024-03-18 3:30PM EDT | 2024-03-28 | 264.85 | 0.00 | 0.00 | +5.40 | +2.08% | 44 | 60 | 0.00% |
NVDA240405P01150000 | 2024-03-13 12:32PM EDT | 2024-04-05 | 269.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NVDA240412P01150000 | 2024-03-18 10:06AM EDT | 2024-04-12 | 247.50 | 267.85 | 272.50 | -30.50 | -10.97% | 4 | 29 | 65.58% |
NVDA240419P01150000 | 2024-03-18 12:56PM EDT | 2024-04-19 | 280.55 | 0.00 | 0.00 | -5.15 | -1.80% | 10 | 42 | 0.00% |
NVDA240517P01150000 | 2024-03-13 12:31PM EDT | 2024-05-17 | 280.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240621P01150000 | 2024-03-13 11:23AM EDT | 2024-06-21 | 290.45 | 289.90 | 300.00 | 0.00 | - | 4 | 15 | 57.29% |
NVDA240719P01150000 | 2024-03-18 11:39AM EDT | 2024-07-19 | 298.99 | 0.00 | 0.00 | +21.51 | +7.75% | 3 | 19 | 0.00% |
NVDA240816P01150000 | 2024-03-14 10:35AM EDT | 2024-08-16 | 307.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920P01150000 | 2024-03-07 12:14PM EDT | 2024-09-20 | 278.61 | 307.80 | 317.90 | 0.00 | - | 24 | 32 | 52.07% |
NVDA241115P01150000 | 2024-03-15 1:09PM EDT | 2024-11-15 | 322.61 | 314.15 | 325.80 | 0.00 | - | 4 | 39 | 48.75% |
NVDA241220P01150000 | 2024-03-15 1:42PM EDT | 2024-12-20 | 328.23 | 319.85 | 331.70 | 0.00 | - | 32 | 96 | 47.69% |
NVDA250117P01150000 | 2024-03-07 11:53AM EDT | 2025-01-17 | 297.20 | 321.75 | 335.50 | 0.00 | - | 8 | 33 | 46.73% |
NVDA250221P01150000 | 2024-03-11 10:26AM EDT | 2025-02-21 | 335.35 | 327.15 | 341.25 | 0.00 | - | 2 | 1 | 46.08% |
NVDA250620P01150000 | 2024-03-12 10:03AM EDT | 2025-06-20 | 344.00 | 338.00 | 356.00 | 0.00 | - | 2 | 60 | 43.61% |
NVDA251219P01150000 | 2024-03-04 12:23PM EDT | 2025-12-19 | 357.30 | 358.75 | 368.45 | 0.00 | - | 1 | 6 | 39.67% |
NVDA260116P01150000 | 2024-02-15 12:39PM EDT | 2026-01-16 | 446.70 | 368.95 | 376.95 | 0.00 | - | 2 | 36 | 40.65% |
NVDA260618P01150000 | 2024-03-13 11:47AM EDT | 2026-06-18 | 376.38 | 370.00 | 388.00 | 0.00 | - | 2 | 2 | 38.80% |
NVDA261218P01150000 | 2024-03-14 9:33AM EDT | 2026-12-18 | 384.38 | 384.00 | 402.00 | 0.00 | - | 1 | 15 | 37.51% |