Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00250000 | 2024-03-18 3:48PM EDT | 2024-03-22 | 639.01 | 633.15 | 636.50 | +11.51 | +1.83% | 3 | 3 | 455.86% |
NVDA240328C00250000 | 2024-03-18 12:57PM EDT | 2024-03-28 | 625.00 | 633.50 | 637.10 | -10.00 | -1.57% | 2 | 10 | 323.44% |
NVDA240419C00250000 | 2024-03-13 12:29PM EDT | 2024-04-19 | 642.59 | 634.35 | 637.90 | 0.00 | - | 10 | 98 | 199.80% |
NVDA240517C00250000 | 2024-03-15 12:43PM EDT | 2024-05-17 | 641.30 | 635.35 | 639.35 | 0.00 | - | 3 | 21 | 159.45% |
NVDA240621C00250000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 638.92 | 636.45 | 641.15 | +11.92 | +1.90% | 4 | 3,154 | 136.16% |
NVDA240719C00250000 | 2024-03-15 12:43PM EDT | 2024-07-19 | 644.06 | 636.85 | 643.00 | 0.00 | - | 2 | 6 | 125.01% |
NVDA240816C00250000 | 2024-02-29 3:25PM EDT | 2024-08-16 | 549.94 | 637.95 | 644.25 | 0.00 | - | - | 1 | 117.30% |
NVDA240920C00250000 | 2024-03-04 12:05PM EDT | 2024-09-20 | 611.06 | 639.35 | 645.60 | 0.00 | - | 1 | 194 | 109.94% |
NVDA241115C00250000 | 2024-02-15 3:53PM EDT | 2024-11-15 | 492.19 | 636.10 | 641.65 | 0.00 | - | 1 | 2 | 85.55% |
NVDA241220C00250000 | 2024-03-13 12:34PM EDT | 2024-12-20 | 650.67 | 642.60 | 650.25 | 0.00 | - | 2 | 87 | 98.66% |
NVDA250117C00250000 | 2024-03-18 11:37AM EDT | 2025-01-17 | 648.00 | 643.70 | 651.80 | -1.18 | -0.18% | 1 | 1,511 | 96.45% |
NVDA250620C00250000 | 2024-03-15 3:21PM EDT | 2025-06-20 | 655.99 | 650.75 | 658.90 | 0.00 | - | 1 | 583 | 87.99% |
NVDA251219C00250000 | 2024-03-18 3:56PM EDT | 2025-12-19 | 662.66 | 658.35 | 666.45 | -12.44 | -1.84% | 4 | 627 | 81.80% |
NVDA260116C00250000 | 2024-03-07 3:15PM EDT | 2026-01-16 | 702.65 | 659.70 | 667.85 | 0.00 | - | 1 | 95 | 81.29% |
NVDA260618C00250000 | 2024-02-20 10:45AM EDT | 2026-06-18 | 478.05 | 665.10 | 673.20 | 0.00 | - | 1 | 41 | 77.51% |
NVDA261218C00250000 | 2024-03-15 10:40AM EDT | 2026-12-18 | 683.90 | 672.75 | 680.85 | 0.00 | - | 1 | 51 | 75.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00250000 | 2024-03-18 9:30AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 194 | 331.25% |
NVDA240328P00250000 | 2024-03-08 2:31PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.06 | 0.00 | - | 119 | 132 | 235.94% |
NVDA240419P00250000 | 2024-03-15 3:48PM EDT | 2024-04-19 | 0.08 | 0.02 | 0.05 | 0.00 | - | 331 | 1,903 | 133.59% |
NVDA240517P00250000 | 2024-03-15 3:04PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.09 | 0.00 | - | 2 | 354 | 100.39% |
NVDA240621P00250000 | 2024-03-18 3:11PM EDT | 2024-06-21 | 0.17 | 0.08 | 0.26 | -0.05 | -22.73% | 13 | 6,279 | 89.06% |
NVDA240719P00250000 | 2024-03-18 10:35AM EDT | 2024-07-19 | 0.29 | 0.00 | 0.43 | +0.26 | +866.67% | 1 | 284 | 80.18% |
NVDA240816P00250000 | 2024-03-18 3:58PM EDT | 2024-08-16 | 0.20 | 0.17 | 0.40 | -0.01 | -4.76% | 28 | 128 | 74.46% |
NVDA240920P00250000 | 2024-03-18 2:17PM EDT | 2024-09-20 | 0.45 | 0.30 | 0.71 | +0.06 | +15.38% | 15 | 4,974 | 71.51% |
NVDA241018P00250000 | 2024-03-12 9:30AM EDT | 2024-10-18 | 0.40 | 0.03 | 0.82 | 0.00 | - | 6 | 20 | 65.36% |
NVDA241115P00250000 | 2024-03-15 3:49PM EDT | 2024-11-15 | 0.80 | 0.35 | 0.86 | 0.00 | - | 3 | 60 | 64.04% |
NVDA241220P00250000 | 2024-03-18 3:45PM EDT | 2024-12-20 | 0.92 | 0.79 | 1.02 | -0.20 | -17.86% | 32 | 516 | 62.96% |
NVDA250117P00250000 | 2024-03-18 1:31PM EDT | 2025-01-17 | 1.15 | 1.00 | 1.33 | -0.21 | -15.44% | 8 | 3,016 | 62.05% |
NVDA250221P00250000 | 2024-03-18 1:20PM EDT | 2025-02-21 | 1.56 | 1.26 | 1.76 | -0.12 | -7.14% | 2 | 12 | 60.94% |
NVDA250620P00250000 | 2024-03-18 3:49PM EDT | 2025-06-20 | 2.80 | 2.64 | 3.05 | -0.30 | -9.68% | 226 | 1,033 | 57.82% |
NVDA251219P00250000 | 2024-03-18 3:41PM EDT | 2025-12-19 | 5.30 | 4.90 | 5.55 | -0.20 | -3.64% | 1 | 2,314 | 54.49% |
NVDA260116P00250000 | 2024-03-14 3:31PM EDT | 2026-01-16 | 5.70 | 5.25 | 5.70 | 0.00 | - | 1 | 258 | 53.82% |
NVDA260618P00250000 | 2024-03-13 1:32PM EDT | 2026-06-18 | 7.40 | 7.15 | 7.65 | 0.00 | - | 11 | 113 | 51.57% |
NVDA261218P00250000 | 2024-03-18 2:35PM EDT | 2026-12-18 | 10.10 | 10.05 | 10.75 | -0.60 | -5.61% | 10 | 144 | 50.24% |