Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01180000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,718 | 1,238 | 50.00% |
NVDA240328C01180000 | 2024-03-18 3:54PM EDT | 2024-03-28 | 2.60 | 0.00 | 0.00 | -0.28 | -9.72% | 243 | 1,191 | 25.00% |
NVDA240405C01180000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 4.50 | 0.00 | 0.00 | -0.40 | -8.16% | 40 | 104 | 25.00% |
NVDA240412C01180000 | 2024-03-18 12:52PM EDT | 2024-04-12 | 6.15 | 0.00 | 0.00 | -1.39 | -18.44% | 13 | 0 | 25.00% |
NVDA240419C01180000 | 2024-03-18 3:47PM EDT | 2024-04-19 | 8.45 | 0.00 | 0.00 | -0.85 | -9.14% | 65 | 492 | 25.00% |
NVDA240426C01180000 | 2024-03-18 11:02AM EDT | 2024-04-26 | 11.60 | 0.00 | 0.00 | -2.39 | -17.08% | 4 | 11 | 12.50% |
NVDA240517C01180000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 18.91 | 0.00 | 0.00 | -0.49 | -2.53% | 20 | 393 | 12.50% |
NVDA240621C01180000 | 2024-03-18 3:37PM EDT | 2024-06-21 | 39.10 | 36.95 | 37.65 | 0.00 | - | 37 | 385 | 66.13% |
NVDA240719C01180000 | 2024-03-18 11:26AM EDT | 2024-07-19 | 47.35 | 0.00 | 0.00 | -1.65 | -3.37% | 6 | 158 | 12.50% |
NVDA240816C01180000 | 2024-03-18 3:44PM EDT | 2024-08-16 | 54.54 | 0.00 | 0.00 | -5.42 | -9.04% | 6 | 262 | 6.25% |
NVDA240920C01180000 | 2024-03-18 12:12PM EDT | 2024-09-20 | 67.45 | 65.45 | 66.55 | +3.48 | +5.44% | 3 | 485 | 60.60% |
NVDA241018C01180000 | 2024-03-15 3:06PM EDT | 2024-10-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NVDA241115C01180000 | 2024-03-18 11:12AM EDT | 2024-11-15 | 81.58 | 79.25 | 80.65 | -2.32 | -2.77% | 12 | 79 | 58.41% |
NVDA241220C01180000 | 2024-03-18 3:24PM EDT | 2024-12-20 | 90.92 | 88.60 | 90.30 | +6.12 | +7.22% | 2 | 71 | 57.87% |
NVDA250117C01180000 | 2024-03-18 12:48PM EDT | 2025-01-17 | 94.12 | 93.65 | 95.40 | -6.88 | -6.81% | 4 | 419 | 56.80% |
NVDA250221C01180000 | 2024-03-14 2:13PM EDT | 2025-02-21 | 103.96 | 102.85 | 104.80 | 0.00 | - | 2 | 34 | 56.63% |
NVDA250321C01180000 | 2024-03-18 2:24PM EDT | 2025-03-21 | 110.60 | 108.70 | 110.50 | -4.85 | -4.20% | 8 | 274 | 56.11% |
NVDA250620C01180000 | 2024-03-18 1:14PM EDT | 2025-06-20 | 123.88 | 127.40 | 129.25 | -3.15 | -2.48% | 3 | 98 | 55.06% |
NVDA251219C01180000 | 2024-03-08 10:39AM EDT | 2025-12-19 | 196.55 | 162.40 | 164.30 | 0.00 | - | 1 | 9 | 54.12% |
NVDA260116C01180000 | 2024-03-18 2:45PM EDT | 2026-01-16 | 168.05 | 166.85 | 168.75 | +12.75 | +8.21% | 14 | 35 | 53.91% |
NVDA260618C01180000 | 2024-03-18 3:02PM EDT | 2026-06-18 | 195.85 | 193.90 | 195.80 | +9.35 | +5.01% | 2 | 15 | 53.74% |
NVDA261218C01180000 | 2024-03-15 10:58AM EDT | 2026-12-18 | 229.68 | 222.95 | 226.80 | 0.00 | - | 2 | 32 | 53.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01180000 | 2024-03-15 10:55AM EDT | 2024-03-22 | 288.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240328P01180000 | 2024-03-18 10:07AM EDT | 2024-03-28 | 270.40 | 0.00 | 0.00 | -38.45 | -12.45% | 15 | 66 | 0.00% |
NVDA240405P01180000 | 2024-03-18 10:40AM EDT | 2024-04-05 | 279.05 | 0.00 | 0.00 | -5.45 | -1.92% | 1 | 26 | 0.00% |
NVDA240412P01180000 | 2024-03-18 12:24PM EDT | 2024-04-12 | 296.65 | 296.70 | 301.35 | +2.85 | +0.97% | 24 | 26 | 66.41% |
NVDA240419P01180000 | 2024-03-15 3:37PM EDT | 2024-04-19 | 304.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240517P01180000 | 2024-03-15 3:07PM EDT | 2024-05-17 | 305.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240621P01180000 | 2024-03-15 2:39PM EDT | 2024-06-21 | 317.40 | 313.85 | 326.10 | 0.00 | - | 2 | 13 | 56.63% |
NVDA240719P01180000 | 2024-02-12 1:36PM EDT | 2024-07-19 | 445.40 | 306.85 | 313.60 | 0.00 | - | 12 | 0 | 45.07% |
NVDA240816P01180000 | 2024-02-14 10:39AM EDT | 2024-08-16 | 453.00 | 332.45 | 340.95 | 0.00 | - | 1 | 0 | 54.65% |
NVDA240920P01180000 | 2024-03-07 11:23AM EDT | 2024-09-20 | 304.00 | 332.50 | 343.25 | 0.00 | - | 2 | 12 | 52.38% |
NVDA241018P01180000 | 2024-03-08 11:07AM EDT | 2024-10-18 | 291.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA241115P01180000 | 2024-03-15 1:49PM EDT | 2024-11-15 | 347.62 | 338.45 | 349.60 | 0.00 | - | 12 | 17 | 48.51% |
NVDA241220P01180000 | 2024-02-15 2:44PM EDT | 2024-12-20 | 455.23 | 354.75 | 360.90 | 0.00 | - | 1 | 15 | 49.49% |
NVDA250117P01180000 | 2024-03-07 12:28PM EDT | 2025-01-17 | 317.70 | 344.00 | 360.25 | 0.00 | - | 11 | 29 | 46.95% |
NVDA250321P01180000 | 2024-03-01 4:46PM EDT | 2025-03-21 | 380.00 | 352.85 | 369.05 | 0.00 | - | 1 | 1 | 45.47% |
NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 2025-06-20 | 333.40 | 360.00 | 380.00 | 0.00 | - | 2 | 52 | 43.68% |
NVDA251219P01180000 | 2024-02-13 12:05PM EDT | 2025-12-19 | 468.65 | 380.25 | 398.00 | 0.00 | - | 3 | 28 | 41.00% |
NVDA260116P01180000 | 2024-03-18 11:06AM EDT | 2026-01-16 | 382.35 | 378.00 | 397.80 | +22.05 | +6.12% | 12 | 104 | 40.09% |
NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 392.00 | 406.25 | 0.00 | - | 2 | 2 | 37.82% |
NVDA261218P01180000 | 2024-03-12 10:24AM EDT | 2026-12-18 | 409.30 | 404.00 | 424.00 | 0.00 | - | 200 | 203 | 37.30% |