Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C01170000 | 2024-03-28 3:29PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 395 | 1,852 | 143.75% |
NVDA240405C01170000 | 2024-03-28 3:53PM EDT | 2024-04-05 | 0.05 | 0.08 | 0.09 | -0.24 | -82.76% | 505 | 294 | 59.77% |
NVDA240412C01170000 | 2024-03-28 3:42PM EDT | 2024-04-12 | 0.47 | 0.42 | 0.54 | -0.45 | -48.91% | 84 | 298 | 54.57% |
NVDA240419C01170000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 1.33 | 1.07 | 1.36 | -0.70 | -35.18% | 38 | 2,828 | 52.10% |
NVDA240426C01170000 | 2024-03-28 3:38PM EDT | 2024-04-26 | 2.75 | 2.61 | 2.89 | -1.35 | -32.93% | 17 | 48 | 52.65% |
NVDA240503C01170000 | 2024-03-28 3:08PM EDT | 2024-05-03 | 4.75 | 3.55 | 5.30 | -1.59 | -25.08% | 30 | 9 | 52.26% |
NVDA240517C01170000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 7.65 | 7.40 | 7.75 | -1.06 | -12.17% | 39 | 279 | 50.47% |
NVDA240621C01170000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 27.35 | 27.35 | 27.85 | -1.26 | -4.40% | 31 | 611 | 57.72% |
NVDA240719C01170000 | 2024-03-27 2:16PM EDT | 2024-07-19 | 35.25 | 34.50 | 35.30 | -2.60 | -6.43% | 3 | 97 | 54.88% |
NVDA240816C01170000 | 2024-03-28 12:18PM EDT | 2024-08-16 | 45.96 | 43.00 | 44.00 | -5.24 | -10.23% | 3 | 157 | 53.88% |
NVDA240920C01170000 | 2024-03-26 11:59AM EDT | 2024-09-20 | 78.52 | 57.15 | 58.20 | 0.00 | - | 3 | 67 | 54.80% |
NVDA241018C01170000 | 2024-03-26 9:51AM EDT | 2024-10-18 | 92.00 | 64.40 | 65.55 | 0.00 | - | 1 | 40 | 53.92% |
NVDA241115C01170000 | 2024-03-27 10:38AM EDT | 2024-11-15 | 79.05 | 73.85 | 74.85 | 0.00 | - | 2 | 54 | 54.12% |
NVDA241220C01170000 | 2024-03-28 2:19PM EDT | 2024-12-20 | 85.19 | 83.95 | 85.25 | -23.51 | -21.63% | 1 | 46 | 53.99% |
NVDA250117C01170000 | 2024-03-27 10:14AM EDT | 2025-01-17 | 93.65 | 89.85 | 91.15 | 0.00 | - | 23 | 218 | 53.28% |
NVDA250221C01170000 | 2024-03-27 2:00PM EDT | 2025-02-21 | 105.25 | 100.10 | 101.40 | 0.00 | - | 8 | 9 | 53.49% |
NVDA250620C01170000 | 2024-03-20 2:34PM EDT | 2025-06-20 | 126.40 | 129.65 | 130.90 | 0.00 | - | 6 | 138 | 53.39% |
NVDA251219C01170000 | 2024-03-19 12:52PM EDT | 2025-12-19 | 168.80 | 168.15 | 169.65 | 0.00 | - | 5 | 11 | 53.22% |
NVDA260116C01170000 | 2024-03-22 11:34AM EDT | 2026-01-16 | 196.70 | 172.40 | 174.10 | 0.00 | - | 20 | 148 | 52.98% |
NVDA260618C01170000 | 2024-03-20 3:00PM EDT | 2026-06-18 | 199.67 | 202.10 | 203.85 | 0.00 | - | 2 | 2 | 53.26% |
NVDA261218C01170000 | 2024-03-21 2:11PM EDT | 2026-12-18 | 239.80 | 233.55 | 237.10 | -2.41 | -1.00% | 7 | 76 | 53.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P01170000 | 2024-03-22 10:24AM EDT | 2024-03-28 | 242.60 | 258.00 | 274.00 | 0.00 | - | 2 | 0 | 360.23% |
NVDA240405P01170000 | 2024-03-26 11:15AM EDT | 2024-04-05 | 220.70 | 258.00 | 274.20 | 0.00 | - | 1 | 0 | 120.88% |
NVDA240412P01170000 | 2024-03-18 12:22PM EDT | 2024-04-12 | 288.40 | 258.35 | 273.45 | 0.00 | - | - | 77 | 88.40% |
NVDA240419P01170000 | 2024-03-28 1:38PM EDT | 2024-04-19 | 263.35 | 265.80 | 268.30 | +34.00 | +14.82% | 20 | 55 | 55.99% |
NVDA240517P01170000 | 2024-03-25 9:45AM EDT | 2024-05-17 | 241.28 | 268.35 | 270.70 | 0.00 | - | 10 | 5 | 44.18% |
NVDA240621P01170000 | 2024-03-27 3:54PM EDT | 2024-06-21 | 283.45 | 280.30 | 285.10 | 0.00 | - | 17 | 25 | 50.37% |
NVDA240719P01170000 | 2024-03-21 3:56PM EDT | 2024-07-19 | 284.80 | 285.20 | 289.80 | 0.00 | - | 4 | 11 | 47.22% |
NVDA240816P01170000 | 2024-03-27 1:02PM EDT | 2024-08-16 | 296.25 | 290.30 | 295.85 | 0.00 | - | 4 | 1 | 46.03% |
NVDA240920P01170000 | 2024-03-20 12:03PM EDT | 2024-09-20 | 320.90 | 299.50 | 304.45 | 0.00 | - | 2 | 5 | 45.62% |
NVDA241018P01170000 | 2024-03-26 10:33AM EDT | 2024-10-18 | 285.41 | 303.05 | 307.90 | 0.00 | - | 2 | 13 | 43.96% |
NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 2024-11-15 | 346.70 | 306.05 | 313.60 | 0.00 | - | 2 | 10 | 43.59% |
NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 2024-12-20 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 47.42% |
NVDA250117P01170000 | 2024-03-25 11:48AM EDT | 2025-01-17 | 295.35 | 315.45 | 323.20 | 0.00 | - | 2 | 58 | 42.09% |
NVDA250221P01170000 | 2024-03-22 9:53AM EDT | 2025-02-21 | 322.22 | 319.25 | 333.95 | 0.00 | - | 1 | 2 | 43.28% |
NVDA250620P01170000 | 2024-03-08 2:17PM EDT | 2025-06-20 | 362.05 | 334.55 | 346.75 | 0.00 | - | 15 | 35 | 40.57% |
NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 2025-12-19 | 367.85 | 357.70 | 362.00 | 0.00 | - | 4 | 23 | 37.62% |
NVDA260116P01170000 | 2024-02-23 1:18PM EDT | 2026-01-16 | 411.29 | 340.05 | 352.30 | 0.00 | - | 1 | 63 | 34.72% |
NVDA260618P01170000 | 2024-03-28 10:02AM EDT | 2026-06-18 | 378.52 | 373.60 | 381.45 | -135.58 | -26.37% | 7 | 1 | 36.89% |
NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 2026-12-18 | 416.36 | 385.25 | 401.85 | 0.00 | - | 2 | 2 | 36.81% |