Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01160000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,043 | 1,038 | 50.00% |
NVDA240328C01160000 | 2024-03-18 3:55PM EDT | 2024-03-28 | 3.00 | 0.00 | 0.00 | -0.30 | -9.09% | 299 | 431 | 25.00% |
NVDA240405C01160000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 5.10 | 0.00 | 0.00 | -1.05 | -17.07% | 176 | 206 | 25.00% |
NVDA240412C01160000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 7.00 | 0.00 | 0.00 | -1.20 | -14.63% | 105 | 228 | 25.00% |
NVDA240419C01160000 | 2024-03-18 3:49PM EDT | 2024-04-19 | 9.55 | 0.00 | 0.00 | -1.55 | -13.96% | 86 | 202 | 25.00% |
NVDA240426C01160000 | 2024-03-18 1:06PM EDT | 2024-04-26 | 11.40 | 0.00 | 0.00 | -4.02 | -26.07% | 7 | 20 | 12.50% |
NVDA240517C01160000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 20.62 | 0.00 | 0.00 | -0.28 | -1.34% | 24 | 510 | 12.50% |
NVDA240621C01160000 | 2024-03-18 3:36PM EDT | 2024-06-21 | 41.90 | 0.00 | 0.00 | 0.00 | - | 19 | 233 | 12.50% |
NVDA240719C01160000 | 2024-03-18 9:45AM EDT | 2024-07-19 | 62.88 | 0.00 | 0.00 | +17.44 | +38.38% | 2 | 26 | 12.50% |
NVDA240816C01160000 | 2024-03-18 3:44PM EDT | 2024-08-16 | 58.01 | 0.00 | 0.00 | +1.01 | +1.77% | 10 | 47 | 6.25% |
NVDA240920C01160000 | 2024-03-18 3:37PM EDT | 2024-09-20 | 71.65 | 0.00 | 0.00 | -4.35 | -5.72% | 6 | 313 | 6.25% |
NVDA241018C01160000 | 2024-03-18 9:32AM EDT | 2024-10-18 | 90.85 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 6.25% |
NVDA241115C01160000 | 2024-03-18 11:32AM EDT | 2024-11-15 | 84.00 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
NVDA241220C01160000 | 2024-03-15 9:30AM EDT | 2024-12-20 | 89.30 | 0.00 | 0.00 | 0.00 | - | 39 | 247 | 6.25% |
NVDA250117C01160000 | 2024-03-18 2:00PM EDT | 2025-01-17 | 98.50 | 0.00 | 0.00 | -5.95 | -5.70% | 1 | 91 | 6.25% |
NVDA250221C01160000 | 2024-03-18 12:55PM EDT | 2025-02-21 | 105.45 | 0.00 | 0.00 | -7.30 | -6.47% | 2 | 108 | 6.25% |
NVDA250321C01160000 | 2024-03-15 11:16AM EDT | 2025-03-21 | 121.13 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 6.25% |
NVDA250620C01160000 | 2024-03-18 11:09AM EDT | 2025-06-20 | 138.57 | 0.00 | 0.00 | -0.81 | -0.58% | 5 | 101 | 6.25% |
NVDA251219C01160000 | 2024-03-08 11:42AM EDT | 2025-12-19 | 222.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
NVDA260116C01160000 | 2024-03-18 1:51PM EDT | 2026-01-16 | 173.05 | 0.00 | 0.00 | -5.25 | -2.94% | 4 | 8 | 3.13% |
NVDA260618C01160000 | 2024-03-12 10:52AM EDT | 2026-06-18 | 203.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
NVDA261218C01160000 | 2024-03-07 12:33PM EDT | 2026-12-18 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01160000 | 2024-03-12 3:36PM EDT | 2024-03-22 | 259.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NVDA240328P01160000 | 2024-03-18 10:21AM EDT | 2024-03-28 | 253.95 | 0.00 | 0.00 | -15.15 | -5.63% | 44 | 62 | 0.00% |
NVDA240405P01160000 | 2024-03-15 10:20AM EDT | 2024-04-05 | 284.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240412P01160000 | 2024-03-18 10:32AM EDT | 2024-04-12 | 262.90 | 0.00 | 0.00 | -5.77 | -2.15% | 18 | 43 | 0.00% |
NVDA240419P01160000 | 2024-03-15 3:56PM EDT | 2024-04-19 | 288.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240426P01160000 | 2024-03-13 9:50AM EDT | 2024-04-26 | 281.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240517P01160000 | 2024-02-13 10:48AM EDT | 2024-05-17 | 446.50 | 289.65 | 297.50 | 0.00 | - | - | 0 | 0.00% |
NVDA240621P01160000 | 2024-03-13 11:23AM EDT | 2024-06-21 | 298.25 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
NVDA240719P01160000 | 2024-03-13 11:28AM EDT | 2024-07-19 | 307.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240816P01160000 | 2024-03-14 10:35AM EDT | 2024-08-16 | 315.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920P01160000 | 2024-03-18 11:36AM EDT | 2024-09-20 | 321.99 | 0.00 | 0.00 | -4.78 | -1.46% | 1 | 49 | 0.00% |
NVDA241018P01160000 | 2024-03-18 11:36AM EDT | 2024-10-18 | 325.84 | 0.00 | 0.00 | -5.21 | -1.57% | 1 | 6 | 0.00% |
NVDA241115P01160000 | 2024-03-08 10:56AM EDT | 2024-11-15 | 283.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
NVDA241220P01160000 | 2024-03-15 1:41PM EDT | 2024-12-20 | 335.87 | 0.00 | 0.00 | 0.00 | - | 68 | 52 | 0.00% |
NVDA250117P01160000 | 2024-03-07 1:59PM EDT | 2025-01-17 | 305.70 | 0.00 | 0.00 | 0.00 | - | 14 | 77 | 0.00% |
NVDA250321P01160000 | 2024-03-06 2:15PM EDT | 2025-03-21 | 320.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
NVDA250620P01160000 | 2024-03-08 1:18PM EDT | 2025-06-20 | 349.40 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
NVDA251219P01160000 | 2024-02-13 1:12PM EDT | 2025-12-19 | 457.55 | 369.65 | 380.95 | 0.00 | - | 4 | 24 | 36.47% |
NVDA260116P01160000 | 2024-02-12 3:40PM EDT | 2026-01-16 | 456.70 | 359.35 | 365.70 | 0.00 | - | 12 | 29 | 32.07% |