Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01200000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.54 | 0.00 | 0.00 | -0.18 | -25.00% | 11,595 | 0 | 50.00% |
NVDA240328C01200000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 2.20 | 0.00 | 0.00 | -0.30 | -12.00% | 3,132 | 0 | 25.00% |
NVDA240405C01200000 | 2024-03-18 3:57PM EDT | 2024-04-05 | 3.95 | 0.00 | 0.00 | -0.45 | -10.23% | 580 | 0 | 25.00% |
NVDA240412C01200000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 5.50 | 0.00 | 0.00 | -0.60 | -9.84% | 215 | 0 | 25.00% |
NVDA240419C01200000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 7.20 | 0.00 | 0.00 | -0.75 | -9.43% | 3,466 | 0 | 25.00% |
NVDA240426C01200000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 9.45 | 0.00 | 0.00 | -0.75 | -7.35% | 505 | 0 | 12.50% |
NVDA240517C01200000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 17.20 | 0.00 | 0.00 | -0.55 | -3.10% | 1,854 | 0 | 12.50% |
NVDA240621C01200000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 34.90 | 34.10 | 35.15 | -1.00 | -2.79% | 525 | 4,009 | 66.33% |
NVDA240719C01200000 | 2024-03-18 3:55PM EDT | 2024-07-19 | 42.50 | 0.00 | 0.00 | -0.50 | -1.16% | 635 | 0 | 12.50% |
NVDA240816C01200000 | 2024-03-18 3:22PM EDT | 2024-08-16 | 51.80 | 0.00 | 0.00 | +0.80 | +1.57% | 199 | 0 | 6.25% |
NVDA240920C01200000 | 2024-03-18 3:58PM EDT | 2024-09-20 | 62.50 | 62.00 | 63.15 | -2.00 | -3.10% | 71 | 839 | 60.71% |
NVDA241018C01200000 | 2024-03-18 3:59PM EDT | 2024-10-18 | 68.80 | 0.00 | 0.00 | -0.32 | -0.46% | 56 | 0 | 6.25% |
NVDA241115C01200000 | 2024-03-18 3:01PM EDT | 2024-11-15 | 77.25 | 75.40 | 76.90 | -5.63 | -6.79% | 4 | 262 | 58.44% |
NVDA241220C01200000 | 2024-03-18 3:24PM EDT | 2024-12-20 | 87.25 | 84.60 | 86.35 | +1.02 | +1.18% | 62 | 3,302 | 57.88% |
NVDA250117C01200000 | 2024-03-18 3:55PM EDT | 2025-01-17 | 90.32 | 89.75 | 91.35 | -1.18 | -1.29% | 211 | 1,696 | 56.83% |
NVDA250221C01200000 | 2024-03-18 2:41PM EDT | 2025-02-21 | 101.14 | 98.60 | 100.60 | -4.66 | -4.40% | 3 | 96 | 56.61% |
NVDA250321C01200000 | 2024-03-18 3:06PM EDT | 2025-03-21 | 107.00 | 104.45 | 106.35 | -1.78 | -1.64% | 4 | 100 | 56.11% |
NVDA250620C01200000 | 2024-03-18 11:43AM EDT | 2025-06-20 | 126.16 | 122.90 | 124.80 | +2.36 | +1.91% | 10 | 876 | 55.02% |
NVDA251219C01200000 | 2024-03-18 3:07PM EDT | 2025-12-19 | 160.78 | 157.60 | 159.50 | -4.32 | -2.62% | 21 | 316 | 54.04% |
NVDA260116C01200000 | 2024-03-18 3:33PM EDT | 2026-01-16 | 166.00 | 162.00 | 163.95 | -3.00 | -1.78% | 29 | 423 | 53.82% |
NVDA260618C01200000 | 2024-03-18 1:47PM EDT | 2026-06-18 | 190.27 | 188.95 | 190.85 | +6.80 | +3.71% | 1 | 191 | 53.64% |
NVDA261218C01200000 | 2024-03-18 10:11AM EDT | 2026-12-18 | 241.77 | 216.00 | 223.95 | +24.03 | +11.04% | 2 | 1,006 | 53.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01200000 | 2024-03-18 11:42AM EDT | 2024-03-22 | 312.08 | 0.00 | 0.00 | -10.02 | -3.11% | 2 | 0 | 0.00% |
NVDA240328P01200000 | 2024-03-18 9:46AM EDT | 2024-03-28 | 279.60 | 0.00 | 0.00 | -29.00 | -9.40% | 11 | 0 | 0.00% |
NVDA240405P01200000 | 2024-03-18 3:17PM EDT | 2024-04-05 | 314.40 | 0.00 | 0.00 | -16.25 | -4.91% | 14 | 0 | 0.00% |
NVDA240412P01200000 | 2024-03-18 12:33PM EDT | 2024-04-12 | 320.60 | 316.10 | 320.75 | -11.43 | -3.44% | 19 | 15 | 66.97% |
NVDA240419P01200000 | 2024-03-15 3:56PM EDT | 2024-04-19 | 327.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
NVDA240426P01200000 | 2024-03-15 3:46PM EDT | 2024-04-26 | 322.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
NVDA240517P01200000 | 2024-03-13 3:28PM EDT | 2024-05-17 | 313.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240621P01200000 | 2024-03-13 10:03AM EDT | 2024-06-21 | 337.50 | 331.55 | 343.55 | 0.00 | - | 15 | 42 | 56.63% |
NVDA240719P01200000 | 2024-03-08 3:27PM EDT | 2024-07-19 | 344.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
NVDA240816P01200000 | 2024-03-04 1:45PM EDT | 2024-08-16 | 348.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920P01200000 | 2024-03-13 9:45AM EDT | 2024-09-20 | 350.00 | 349.15 | 358.60 | 0.00 | - | 5 | 20 | 51.71% |
NVDA241018P01200000 | 2024-03-18 9:50AM EDT | 2024-10-18 | 333.10 | 0.00 | 0.00 | -23.35 | -6.55% | 1 | 0 | 0.00% |
NVDA241115P01200000 | 2024-03-15 2:44PM EDT | 2024-11-15 | 358.65 | 354.50 | 365.55 | 0.00 | - | 19 | 26 | 48.26% |
NVDA241220P01200000 | 2024-03-18 2:21PM EDT | 2024-12-20 | 365.85 | 356.00 | 370.50 | -3.30 | -0.89% | 3 | 165 | 46.99% |
NVDA250117P01200000 | 2024-03-18 10:53AM EDT | 2025-01-17 | 357.60 | 361.45 | 375.50 | -16.10 | -4.31% | 17 | 162 | 46.56% |
NVDA250221P01200000 | 2024-03-04 11:56AM EDT | 2025-02-21 | 372.99 | 367.00 | 380.55 | 0.00 | - | 1 | 1 | 45.77% |
NVDA250620P01200000 | 2024-03-15 11:25AM EDT | 2025-06-20 | 384.95 | 376.00 | 396.00 | 0.00 | - | 10 | 27 | 43.67% |
NVDA251219P01200000 | 2024-03-13 9:33AM EDT | 2025-12-19 | 389.68 | 392.00 | 412.00 | 0.00 | - | 1 | 73 | 40.59% |
NVDA260116P01200000 | 2024-03-15 1:34PM EDT | 2026-01-16 | 404.32 | 394.00 | 414.00 | 0.00 | - | 5 | 126 | 40.17% |
NVDA260618P01200000 | 2024-03-14 10:49AM EDT | 2026-06-18 | 415.78 | 408.00 | 423.45 | 0.00 | - | 4 | 10 | 38.10% |
NVDA261218P01200000 | 2024-03-15 10:48AM EDT | 2026-12-18 | 426.30 | 420.00 | 438.00 | 0.00 | - | 4 | 5 | 37.01% |