Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01170000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.72 | 0.65 | 0.74 | -0.20 | -21.74% | 1,533 | 791 | 123.10% |
NVDA240328C01170000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 2.78 | 2.64 | 2.79 | -0.27 | -8.85% | 207 | 260 | 97.18% |
NVDA240405C01170000 | 2024-03-18 3:23PM EDT | 2024-04-05 | 5.10 | 4.50 | 4.90 | -1.64 | -24.33% | 14 | 62 | 80.95% |
NVDA240412C01170000 | 2024-03-18 3:34PM EDT | 2024-04-12 | 7.25 | 6.35 | 6.80 | -0.04 | -0.55% | 34 | 128 | 74.12% |
NVDA240419C01170000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 8.50 | 8.20 | 8.65 | -0.70 | -7.61% | 204 | 1,950 | 69.63% |
NVDA240426C01170000 | 2024-03-18 2:20PM EDT | 2024-04-26 | 11.80 | 10.70 | 11.30 | -1.35 | -10.27% | 15 | 19 | 67.67% |
NVDA240517C01170000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 19.76 | 19.30 | 19.95 | -1.29 | -6.13% | 14 | 241 | 64.87% |
NVDA240621C01170000 | 2024-03-18 3:36PM EDT | 2024-06-21 | 40.45 | 38.30 | 39.05 | +0.55 | +1.38% | 10 | 396 | 66.00% |
NVDA240719C01170000 | 2024-03-18 11:12AM EDT | 2024-07-19 | 48.30 | 46.35 | 47.15 | -0.75 | -1.53% | 4 | 82 | 62.79% |
NVDA240816C01170000 | 2024-03-18 11:30AM EDT | 2024-08-16 | 56.25 | 54.55 | 55.55 | -5.54 | -8.97% | 3 | 160 | 60.92% |
NVDA240920C01170000 | 2024-03-18 3:37PM EDT | 2024-09-20 | 69.80 | 66.90 | 68.35 | +4.45 | +6.81% | 3 | 65 | 60.48% |
NVDA241018C01170000 | 2024-03-15 10:56AM EDT | 2024-10-18 | 80.10 | 73.40 | 74.75 | 0.00 | - | 1 | 31 | 58.98% |
NVDA241115C01170000 | 2024-03-15 3:06PM EDT | 2024-11-15 | 87.10 | 81.05 | 82.60 | 0.00 | - | 19 | 46 | 58.35% |
NVDA241220C01170000 | 2024-03-13 1:35PM EDT | 2024-12-20 | 101.95 | 90.60 | 92.35 | 0.00 | - | 2 | 39 | 57.85% |
NVDA250117C01170000 | 2024-03-18 10:59AM EDT | 2025-01-17 | 104.29 | 95.75 | 97.50 | +1.29 | +1.25% | 1 | 205 | 56.80% |
NVDA250221C01170000 | 2024-03-18 12:13PM EDT | 2025-02-21 | 107.00 | 104.95 | 106.95 | -11.90 | -10.01% | 2 | 5 | 56.63% |
NVDA250620C01170000 | 2024-03-07 1:17PM EDT | 2025-06-20 | 138.66 | 129.70 | 131.65 | 0.00 | - | 12 | 136 | 55.10% |
NVDA251219C01170000 | 2024-03-18 3:09PM EDT | 2025-12-19 | 168.80 | 164.90 | 166.75 | +14.45 | +9.36% | 2 | 18 | 54.17% |
NVDA260116C01170000 | 2024-03-14 1:55PM EDT | 2026-01-16 | 168.65 | 169.35 | 171.25 | 0.00 | - | 1 | 136 | 53.96% |
NVDA260618C01170000 | 2024-03-18 3:02PM EDT | 2026-06-18 | 198.40 | 196.40 | 198.35 | +61.11 | +44.51% | 1 | 2 | 53.79% |
NVDA261218C01170000 | 2024-03-11 9:41AM EDT | 2026-12-18 | 210.00 | 225.50 | 229.35 | 0.00 | - | 11 | 76 | 53.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01170000 | 2024-03-18 11:53AM EDT | 2024-03-22 | 289.40 | 283.90 | 287.35 | +16.16 | +5.91% | 9 | 1 | 103.91% |
NVDA240328P01170000 | 2024-03-18 1:44PM EDT | 2024-03-28 | 286.75 | 285.10 | 288.95 | +0.40 | +0.14% | 36 | 88 | 88.26% |
NVDA240405P01170000 | 2024-03-18 10:35AM EDT | 2024-04-05 | 273.75 | 286.10 | 290.35 | -44.20 | -13.90% | 2 | 2 | 72.77% |
NVDA240412P01170000 | 2024-03-18 12:22PM EDT | 2024-04-12 | 288.40 | - | - | +288.40 | - | - | - | 0.00% |
NVDA240419P01170000 | 2024-03-14 1:27PM EDT | 2024-04-19 | 304.65 | 288.50 | 292.70 | 0.00 | - | 15 | 40 | 61.97% |
NVDA240517P01170000 | 2024-03-18 10:31AM EDT | 2024-05-17 | 282.03 | 295.20 | 299.30 | +19.72 | +7.52% | 1 | 10 | 55.65% |
NVDA240621P01170000 | 2024-03-13 1:34PM EDT | 2024-06-21 | 301.75 | 305.40 | 317.00 | 0.00 | - | 44 | 28 | 56.58% |
NVDA240719P01170000 | 2024-03-14 9:46AM EDT | 2024-07-19 | 316.75 | 310.20 | 322.10 | 0.00 | - | 2 | 11 | 53.03% |
NVDA240816P01170000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 356.80 | 316.50 | 326.95 | 0.00 | - | 2 | 2 | 51.05% |
NVDA240920P01170000 | 2024-02-12 3:51PM EDT | 2024-09-20 | 452.00 | 314.05 | 318.55 | 0.00 | - | 6 | 4 | 44.38% |
NVDA241018P01170000 | 2024-03-08 11:00AM EDT | 2024-10-18 | 286.25 | 326.10 | 339.10 | 0.00 | - | 12 | 12 | 50.61% |
NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 2024-11-15 | 346.70 | 330.35 | 341.25 | 0.00 | - | 2 | 10 | 48.45% |
NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 2024-12-20 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 41.81% |
NVDA250117P01170000 | 2024-03-07 3:56PM EDT | 2025-01-17 | 310.49 | 337.10 | 352.10 | 0.00 | - | 38 | 57 | 46.93% |
NVDA250221P01170000 | 2024-02-22 1:27PM EDT | 2025-02-21 | 407.40 | 342.85 | 356.90 | 0.00 | - | 2 | 1 | 45.99% |
NVDA250620P01170000 | 2024-03-08 2:17PM EDT | 2025-06-20 | 362.05 | 352.00 | 372.00 | 0.00 | - | 15 | 35 | 43.67% |
NVDA251219P01170000 | 2024-02-13 4:09PM EDT | 2025-12-19 | 472.00 | 374.10 | 387.50 | 0.00 | - | 4 | 19 | 40.42% |
NVDA260116P01170000 | 2024-02-23 1:18PM EDT | 2026-01-16 | 411.29 | 375.60 | 385.15 | 0.00 | - | 1 | 63 | 39.06% |
NVDA260618P01170000 | 2024-02-02 2:29PM EDT | 2026-06-18 | 514.10 | 398.60 | 403.65 | 0.00 | - | 2 | 1 | 38.83% |
NVDA261218P01170000 | 2024-03-07 11:44AM EDT | 2026-12-18 | 376.33 | 398.00 | 416.00 | 0.00 | - | 1 | 2 | 37.26% |