Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C01210000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,472 | 0 | 50.00% |
NVDA240328C01210000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 2.05 | 0.00 | 0.00 | -0.19 | -8.48% | 297 | 0 | 25.00% |
NVDA240405C01210000 | 2024-03-18 3:34PM EDT | 2024-04-05 | 4.00 | 0.00 | 0.00 | -0.27 | -6.32% | 44 | 0 | 25.00% |
NVDA240412C01210000 | 2024-03-18 3:50PM EDT | 2024-04-12 | 5.45 | 0.00 | 0.00 | -0.76 | -12.24% | 46 | 0 | 25.00% |
NVDA240419C01210000 | 2024-03-18 3:16PM EDT | 2024-04-19 | 7.30 | 0.00 | 0.00 | -0.70 | -8.75% | 312 | 0 | 25.00% |
NVDA240426C01210000 | 2024-03-18 11:23AM EDT | 2024-04-26 | 9.55 | 0.00 | 0.00 | -0.56 | -5.54% | 20 | 0 | 12.50% |
NVDA240517C01210000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 16.44 | 0.00 | 0.00 | -1.56 | -8.67% | 25 | 0 | 12.50% |
NVDA240621C01210000 | 2024-03-18 3:35PM EDT | 2024-06-21 | 35.24 | 33.05 | 33.85 | 0.00 | - | 17 | 130 | 66.49% |
NVDA240719C01210000 | 2024-03-18 11:12AM EDT | 2024-07-19 | 42.40 | 0.00 | 0.00 | -1.82 | -4.12% | 5 | 0 | 12.50% |
NVDA240816C01210000 | 2024-03-18 9:35AM EDT | 2024-08-16 | 62.00 | 0.00 | 0.00 | +12.62 | +25.56% | 1 | 0 | 12.50% |
NVDA240920C01210000 | 2024-03-18 2:12PM EDT | 2024-09-20 | 61.60 | 60.45 | 61.50 | -2.95 | -4.57% | 32 | 603 | 60.79% |
NVDA241115C01210000 | 2024-03-15 1:35PM EDT | 2024-11-15 | 80.10 | 73.95 | 75.05 | 0.00 | - | 3 | 48 | 58.53% |
NVDA241220C01210000 | 2024-03-15 9:41AM EDT | 2024-12-20 | 81.30 | 82.75 | 84.45 | 0.00 | - | 1 | 59 | 57.90% |
NVDA250117C01210000 | 2024-03-18 10:27AM EDT | 2025-01-17 | 100.45 | 87.95 | 89.45 | +5.76 | +6.08% | 1 | 125 | 56.86% |
NVDA250221C01210000 | 2024-03-13 3:55PM EDT | 2025-02-21 | 109.85 | 96.60 | 98.55 | 0.00 | - | 5 | 31 | 56.60% |
NVDA250620C01210000 | 2024-03-18 2:41PM EDT | 2025-06-20 | 123.10 | 120.70 | 122.40 | +1.01 | +0.83% | 6 | 43 | 54.96% |
NVDA251219C01210000 | 2024-03-18 9:43AM EDT | 2025-12-19 | 178.80 | 155.30 | 157.20 | +15.00 | +9.16% | 1 | 115 | 54.00% |
NVDA260116C01210000 | 2024-03-18 9:37AM EDT | 2026-01-16 | 183.60 | 159.65 | 161.55 | +14.89 | +8.83% | 1 | 110 | 53.77% |
NVDA260618C01210000 | 2024-03-12 12:04PM EDT | 2026-06-18 | 194.60 | 186.55 | 188.45 | 0.00 | - | 1 | 9 | 53.59% |
NVDA261218C01210000 | 2024-03-12 10:50AM EDT | 2026-12-18 | 218.90 | 215.50 | 219.35 | 0.00 | - | 1 | 45 | 53.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P01210000 | 2024-03-12 3:48PM EDT | 2024-03-22 | 302.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328P01210000 | 2024-03-13 3:46PM EDT | 2024-03-28 | 307.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
NVDA240405P01210000 | 2024-03-14 3:39PM EDT | 2024-04-05 | 337.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
NVDA240412P01210000 | 2024-03-18 12:03PM EDT | 2024-04-12 | 332.40 | 325.85 | 330.50 | +11.10 | +3.45% | 123 | 1 | 67.29% |
NVDA240419P01210000 | 2024-03-18 11:01AM EDT | 2024-04-19 | 314.45 | 0.00 | 0.00 | -30.10 | -8.74% | 3 | 0 | 0.00% |
NVDA240517P01210000 | 2024-03-08 2:56PM EDT | 2024-05-17 | 346.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240621P01210000 | 2024-03-14 2:13PM EDT | 2024-06-21 | 348.59 | 340.25 | 352.15 | 0.00 | - | 12 | 14 | 56.43% |
NVDA240719P01210000 | 2024-02-29 1:43PM EDT | 2024-07-19 | 420.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240816P01210000 | 2024-03-07 2:17PM EDT | 2024-08-16 | 321.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240920P01210000 | 2024-02-21 11:03AM EDT | 2024-09-20 | 528.95 | 357.55 | 367.60 | 0.00 | - | 4 | 2 | 51.98% |
NVDA241115P01210000 | 2024-03-15 1:30PM EDT | 2024-11-15 | 370.78 | 363.00 | 373.90 | 0.00 | - | 2 | 19 | 48.25% |
NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 371.73 | 367.85 | 378.50 | 0.00 | - | 2 | 50 | 46.87% |
NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 378.95 | 369.35 | 384.15 | -0.10 | -0.03% | 2 | 15 | 46.70% |
NVDA250620P01210000 | 2024-02-12 12:30PM EDT | 2025-06-20 | 481.05 | 380.85 | 394.55 | 0.00 | - | 2 | 8 | 41.04% |
NVDA251219P01210000 | 2024-02-14 2:33PM EDT | 2025-12-19 | 498.25 | 407.15 | 426.00 | 0.00 | - | 8 | 35 | 41.93% |
NVDA260116P01210000 | 2024-02-29 11:56AM EDT | 2026-01-16 | 441.57 | 402.40 | 420.00 | 0.00 | - | 1 | 193 | 39.73% |
NVDA260618P01210000 | 2024-03-14 10:22AM EDT | 2026-06-18 | 423.97 | 414.00 | 432.00 | 0.00 | - | 4 | 10 | 38.21% |
NVDA261218P01210000 | 2024-03-14 10:49AM EDT | 2026-12-18 | 435.76 | 426.00 | 446.00 | 0.00 | - | 4 | 11 | 37.02% |