Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01190000 | 2024-03-18 3:49PM EDT | 2024-03-22 | 0.63 | 0.53 | 0.59 | -0.08 | -11.27% | 1,817 | 961 | 125.59% |
NVDA240328C01190000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 2.42 | 2.28 | 2.42 | -0.18 | -6.92% | 80 | 119 | 99.12% |
NVDA240405C01190000 | 2024-03-18 3:47PM EDT | 2024-04-05 | 4.20 | 3.95 | 4.25 | -1.55 | -26.96% | 99 | 196 | 82.24% |
NVDA240412C01190000 | 2024-03-18 3:34PM EDT | 2024-04-12 | 6.45 | 5.55 | 6.05 | -0.45 | -6.52% | 20 | 123 | 75.20% |
NVDA240419C01190000 | 2024-03-18 3:46PM EDT | 2024-04-19 | 7.90 | 7.35 | 7.70 | -0.50 | -5.95% | 96 | 1,786 | 70.63% |
NVDA240426C01190000 | 2024-03-18 3:52PM EDT | 2024-04-26 | 9.75 | 9.40 | 10.15 | -3.54 | -26.64% | 30 | 204 | 68.31% |
NVDA240517C01190000 | 2024-03-18 3:11PM EDT | 2024-05-17 | 19.22 | 17.65 | 18.20 | -2.23 | -10.40% | 26 | 360 | 65.44% |
NVDA240621C01190000 | 2024-03-18 3:36PM EDT | 2024-06-21 | 37.70 | 35.70 | 36.35 | -3.95 | -9.48% | 39 | 538 | 66.29% |
NVDA240719C01190000 | 2024-03-18 1:17PM EDT | 2024-07-19 | 42.60 | 43.30 | 44.20 | -6.52 | -13.27% | 2 | 559 | 62.97% |
NVDA240816C01190000 | 2024-03-15 11:01AM EDT | 2024-08-16 | 56.60 | 51.05 | 52.35 | 0.00 | - | 2 | 83 | 61.01% |
NVDA240920C01190000 | 2024-03-18 1:12PM EDT | 2024-09-20 | 62.70 | 63.70 | 64.85 | -8.10 | -11.44% | 1 | 34 | 60.66% |
NVDA241018C01190000 | 2024-03-18 11:08AM EDT | 2024-10-18 | 73.70 | 69.55 | 70.95 | -6.90 | -8.56% | 77 | 108 | 59.00% |
NVDA241115C01190000 | 2024-03-15 3:11PM EDT | 2024-11-15 | 82.45 | 77.35 | 78.80 | 0.00 | - | 3 | 34 | 58.44% |
NVDA241220C01190000 | 2024-03-15 3:37PM EDT | 2024-12-20 | 88.88 | 86.55 | 88.30 | 0.00 | - | 3 | 52 | 57.87% |
NVDA250117C01190000 | 2024-03-15 2:41PM EDT | 2025-01-17 | 99.73 | 91.75 | 93.40 | 0.00 | - | 2 | 90 | 56.83% |
NVDA250221C01190000 | 2024-03-13 2:14PM EDT | 2025-02-21 | 111.05 | 100.75 | 102.60 | 0.00 | - | 39 | 35 | 56.61% |
NVDA250620C01190000 | 2024-03-18 1:14PM EDT | 2025-06-20 | 121.63 | 125.10 | 126.95 | -3.15 | -2.52% | 1 | 164 | 55.03% |
NVDA251219C01190000 | 2024-03-13 9:30AM EDT | 2025-12-19 | 175.25 | 160.00 | 161.90 | 0.00 | - | 1 | 13 | 54.08% |
NVDA260116C01190000 | 2024-03-12 3:49PM EDT | 2026-01-16 | 175.50 | 164.45 | 166.35 | 0.00 | - | 1 | 7 | 53.87% |
NVDA260618C01190000 | 2024-03-08 11:30AM EDT | 2026-06-18 | 250.76 | 191.40 | 193.30 | 0.00 | - | 1 | 1 | 53.69% |
NVDA261218C01190000 | 2024-03-15 12:55PM EDT | 2026-12-18 | 220.00 | 220.40 | 224.30 | -5.93 | -2.62% | 1 | 36 | 53.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01190000 | 2024-03-14 2:09PM EDT | 2024-03-22 | 308.40 | 303.80 | 307.30 | 0.00 | - | 3 | 3 | 103.32% |
NVDA240328P01190000 | 2024-03-15 1:56PM EDT | 2024-03-28 | 302.60 | 304.80 | 308.65 | 0.00 | - | 98 | 111 | 89.48% |
NVDA240405P01190000 | 2024-03-18 11:29AM EDT | 2024-04-05 | 304.85 | 305.60 | 309.85 | -18.15 | -5.62% | 10 | 31 | 73.49% |
NVDA240412P01190000 | 2024-03-18 3:58PM EDT | 2024-04-12 | 309.74 | 306.40 | 311.00 | -9.36 | -2.93% | 172 | 5 | 66.64% |
NVDA240419P01190000 | 2024-03-13 11:13AM EDT | 2024-04-19 | 303.75 | 307.70 | 311.85 | 0.00 | - | 4 | 9 | 62.40% |
NVDA240517P01190000 | 2024-03-13 12:31PM EDT | 2024-05-17 | 316.60 | 313.95 | 317.75 | 0.00 | - | 19 | 7 | 56.01% |
NVDA240621P01190000 | 2024-03-13 12:15PM EDT | 2024-06-21 | 326.85 | 323.00 | 334.75 | 0.00 | - | 4 | 38 | 56.75% |
NVDA240719P01190000 | 2024-03-14 9:33AM EDT | 2024-07-19 | 330.00 | 327.55 | 340.55 | 0.00 | - | 20 | 20 | 53.47% |
NVDA240920P01190000 | 2024-02-12 2:30PM EDT | 2024-09-20 | 466.65 | 329.15 | 334.75 | 0.00 | - | 7 | 0 | 43.87% |
NVDA241018P01190000 | 2024-03-11 11:21AM EDT | 2024-10-18 | 356.35 | 340.00 | 354.00 | 0.00 | - | 2 | 2 | 49.90% |
NVDA241115P01190000 | 2024-03-11 11:21AM EDT | 2024-11-15 | 358.90 | 346.25 | 357.35 | 0.00 | - | 3 | 20 | 48.30% |
NVDA241220P01190000 | 2024-03-08 12:03PM EDT | 2024-12-20 | 330.20 | 353.00 | 362.80 | 0.00 | - | 2 | 45 | 47.20% |
NVDA250117P01190000 | 2024-02-13 11:00AM EDT | 2025-01-17 | 483.70 | 358.85 | 370.70 | 0.00 | - | 2 | 8 | 47.74% |
NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 2025-06-20 | 372.05 | 368.00 | 388.00 | 0.00 | - | 6 | 23 | 43.68% |
NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 2025-12-19 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 40.06% |
NVDA260116P01190000 | 2024-02-13 12:37PM EDT | 2026-01-16 | 479.90 | 391.35 | 407.75 | 0.00 | - | 2 | 55 | 40.54% |
NVDA261218P01190000 | 2024-03-07 10:37AM EDT | 2026-12-18 | 393.55 | 412.00 | 432.00 | 0.00 | - | 1 | 2 | 37.33% |