Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C01180000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.07 | 0.05 | 0.13 | -0.20 | -74.07% | 1,825 | 414 | 65.63% |
NVDA240412C01180000 | 2024-03-28 2:37PM EDT | 2024-04-12 | 0.48 | 0.35 | 0.44 | -0.39 | -44.83% | 54 | 165 | 56.49% |
NVDA240419C01180000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 1.28 | 1.15 | 1.24 | -0.59 | -31.55% | 112 | 508 | 54.55% |
NVDA240426C01180000 | 2024-03-28 2:57PM EDT | 2024-04-26 | 2.75 | 2.47 | 2.65 | -0.45 | -14.06% | 18 | 55 | 54.19% |
NVDA240503C01180000 | 2024-03-28 3:10PM EDT | 2024-05-03 | 4.28 | 3.85 | 4.35 | -1.57 | -26.84% | 25 | 11 | 53.41% |
NVDA240517C01180000 | 2024-03-28 3:18PM EDT | 2024-05-17 | 7.38 | 6.95 | 7.20 | -1.12 | -13.18% | 83 | 739 | 51.30% |
NVDA240621C01180000 | 2024-03-28 1:42PM EDT | 2024-06-21 | 27.10 | 25.65 | 26.20 | -1.40 | -4.91% | 13 | 383 | 57.84% |
NVDA240719C01180000 | 2024-03-28 3:23PM EDT | 2024-07-19 | 33.85 | 33.25 | 33.85 | -2.40 | -6.62% | 14 | 170 | 55.26% |
NVDA240816C01180000 | 2024-03-27 3:04PM EDT | 2024-08-16 | 44.45 | 41.45 | 42.40 | +1.27 | +2.94% | 9 | 264 | 54.14% |
NVDA240920C01180000 | 2024-03-28 10:47AM EDT | 2024-09-20 | 60.10 | 55.35 | 56.35 | +1.35 | +2.30% | 14 | 477 | 54.99% |
NVDA241018C01180000 | 2024-03-27 1:56PM EDT | 2024-10-18 | 63.35 | 62.55 | 63.60 | -3.98 | -5.91% | 1 | 11 | 54.08% |
NVDA241115C01180000 | 2024-03-27 10:38AM EDT | 2024-11-15 | 76.90 | 71.00 | 72.15 | 0.00 | - | 7 | 76 | 53.96% |
NVDA241220C01180000 | 2024-03-27 10:55AM EDT | 2024-12-20 | 87.23 | 81.80 | 83.10 | 0.00 | - | 1 | 74 | 54.08% |
NVDA250117C01180000 | 2024-03-27 2:14PM EDT | 2025-01-17 | 92.19 | 87.65 | 88.95 | 0.00 | - | 69 | 445 | 53.36% |
NVDA250221C01180000 | 2024-03-28 3:33PM EDT | 2025-02-21 | 98.75 | 97.50 | 98.95 | -3.05 | -3.00% | 8 | 36 | 53.47% |
NVDA250321C01180000 | 2024-03-27 3:15PM EDT | 2025-03-21 | 103.65 | 104.55 | 106.10 | 0.00 | - | 2 | 288 | 53.39% |
NVDA250620C01180000 | 2024-03-21 11:58AM EDT | 2025-06-20 | 139.38 | 126.15 | 127.70 | 0.00 | - | 1 | 102 | 53.19% |
NVDA251219C01180000 | 2024-03-22 3:59PM EDT | 2025-12-19 | 191.55 | 165.35 | 166.90 | 0.00 | - | 1 | 13 | 53.17% |
NVDA260116C01180000 | 2024-03-22 9:47AM EDT | 2026-01-16 | 180.30 | 169.80 | 171.60 | 0.00 | - | 3 | 49 | 52.98% |
NVDA260618C01180000 | 2024-03-18 3:02PM EDT | 2026-06-18 | 195.85 | 199.45 | 201.25 | 0.00 | - | 2 | 15 | 53.24% |
NVDA261218C01180000 | 2024-03-21 11:54AM EDT | 2026-12-18 | 244.47 | 230.90 | 234.50 | 0.00 | - | 1 | 33 | 53.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P01180000 | 2024-03-27 12:27PM EDT | 2024-04-05 | 277.81 | 268.00 | 284.20 | 0.00 | - | 2 | 0 | 131.23% |
NVDA240412P01180000 | 2024-03-18 12:24PM EDT | 2024-04-12 | 296.65 | 268.30 | 283.35 | 0.00 | - | 24 | 0 | 93.14% |
NVDA240419P01180000 | 2024-03-28 1:37PM EDT | 2024-04-19 | 273.53 | 275.75 | 278.30 | +34.83 | +14.59% | 10 | 214 | 58.75% |
NVDA240426P01180000 | 2024-03-27 10:35AM EDT | 2024-04-26 | 278.32 | 275.50 | 279.35 | 0.00 | - | 1 | 1 | 55.56% |
NVDA240517P01180000 | 2024-03-27 12:59PM EDT | 2024-05-17 | 281.10 | 277.80 | 280.40 | 0.00 | - | 5 | 134 | 45.03% |
NVDA240621P01180000 | 2024-03-28 9:47AM EDT | 2024-06-21 | 287.50 | 289.10 | 293.80 | -6.05 | -2.06% | 3 | 34 | 50.54% |
NVDA240719P01180000 | 2024-03-27 10:00AM EDT | 2024-07-19 | 300.00 | 293.80 | 298.95 | 0.00 | - | 2 | 2 | 47.76% |
NVDA240816P01180000 | 2024-03-21 10:21AM EDT | 2024-08-16 | 298.90 | 296.55 | 304.30 | 0.00 | - | 2 | 2 | 46.13% |
NVDA240920P01180000 | 2024-03-27 2:02PM EDT | 2024-09-20 | 312.20 | 305.30 | 311.95 | 0.00 | - | 2 | 11 | 45.31% |
NVDA241018P01180000 | 2024-03-08 11:07AM EDT | 2024-10-18 | 291.60 | 305.60 | 320.55 | 0.00 | - | 5 | 5 | 46.02% |
NVDA241115P01180000 | 2024-03-27 10:24AM EDT | 2024-11-15 | 326.00 | 312.65 | 328.00 | 0.00 | - | 2 | 17 | 46.21% |
NVDA241220P01180000 | 2024-03-20 12:15PM EDT | 2024-12-20 | 343.45 | 317.15 | 331.50 | 0.00 | - | 3 | 17 | 44.38% |
NVDA250117P01180000 | 2024-03-07 12:28PM EDT | 2025-01-17 | 317.70 | 323.15 | 333.25 | 0.00 | - | 11 | 29 | 42.84% |
NVDA250321P01180000 | 2024-03-27 9:31AM EDT | 2025-03-21 | 326.32 | 331.00 | 341.90 | 0.00 | - | 1 | 2 | 41.60% |
NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 2025-06-20 | 333.40 | 342.05 | 354.20 | 0.00 | - | 2 | 52 | 40.49% |
NVDA251219P01180000 | 2024-02-13 12:05PM EDT | 2025-12-19 | 468.65 | 384.75 | 400.00 | 0.00 | - | 3 | 28 | 44.19% |
NVDA260116P01180000 | 2024-03-18 11:06AM EDT | 2026-01-16 | 382.35 | 362.25 | 380.00 | 0.00 | - | 12 | 104 | 39.02% |
NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 378.15 | 393.85 | 0.00 | - | 2 | 2 | 37.80% |
NVDA261218P01180000 | 2024-03-28 10:02AM EDT | 2026-12-18 | 401.02 | 392.25 | 409.90 | +22.02 | +5.81% | 5 | 203 | 36.89% |