Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00260000 | 2024-03-18 12:56PM EDT | 2024-03-22 | 616.64 | 623.20 | 626.55 | -0.86 | -0.14% | 2 | 4 | 450.00% |
NVDA240328C00260000 | 2024-03-18 12:56PM EDT | 2024-03-28 | 617.02 | 623.50 | 627.15 | -7.57 | -1.21% | 2 | 2 | 315.14% |
NVDA240405C00260000 | 2024-03-18 3:32PM EDT | 2024-04-05 | 630.10 | 623.45 | 627.50 | +3.30 | +0.53% | 23 | 121 | 240.23% |
NVDA240419C00260000 | 2024-03-15 2:48PM EDT | 2024-04-19 | 633.70 | 624.05 | 628.30 | 0.00 | - | 4 | 7 | 194.78% |
NVDA240517C00260000 | 2024-03-15 12:32PM EDT | 2024-05-17 | 629.80 | 625.40 | 629.45 | 0.00 | - | 1 | 6 | 155.42% |
NVDA240621C00260000 | 2024-03-15 9:51AM EDT | 2024-06-21 | 619.01 | 623.90 | 636.85 | 0.00 | - | 1 | 896 | 140.25% |
NVDA240719C00260000 | 2024-03-15 12:32PM EDT | 2024-07-19 | 632.45 | 622.80 | 637.80 | 0.00 | - | 1 | 5 | 122.94% |
NVDA240920C00260000 | 2024-01-26 3:14PM EDT | 2024-09-20 | 360.12 | 533.35 | 541.65 | 0.00 | - | 1 | 42 | 0.00% |
NVDA241018C00260000 | 2024-03-15 2:01PM EDT | 2024-10-18 | 639.90 | 630.05 | 638.25 | 0.00 | - | - | 1 | 103.74% |
NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 2024-11-15 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 0.00% |
NVDA241220C00260000 | 2024-01-24 2:30PM EDT | 2024-12-20 | 380.00 | 537.05 | 545.45 | 0.00 | - | 2 | 39 | 0.00% |
NVDA250117C00260000 | 2024-02-29 12:39PM EDT | 2025-01-17 | 539.00 | 636.35 | 640.45 | 0.00 | - | 1 | 713 | 94.75% |
NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 2025-06-20 | 630.54 | 641.75 | 649.85 | 0.00 | - | 10 | 133 | 86.57% |
NVDA251219C00260000 | 2024-03-06 2:26PM EDT | 2025-12-19 | 663.95 | 649.75 | 657.85 | 0.00 | - | 1 | 162 | 80.64% |
NVDA260116C00260000 | 2024-03-13 10:09AM EDT | 2026-01-16 | 664.30 | 651.20 | 659.30 | 0.00 | - | 2 | 16 | 80.17% |
NVDA260618C00260000 | 2024-02-06 11:08AM EDT | 2026-06-18 | 454.07 | 692.00 | 712.00 | 0.00 | - | 1 | 39 | 103.92% |
NVDA261218C00260000 | 2024-03-15 10:40AM EDT | 2026-12-18 | 675.06 | 665.00 | 673.10 | 0.00 | - | 1 | 25 | 74.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00260000 | 2024-03-13 9:32AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 70 | 318.75% |
NVDA240328P00260000 | 2024-03-13 1:03PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 18 | 229.69% |
NVDA240405P00260000 | 2024-03-13 3:20PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 17 | 175.00% |
NVDA240412P00260000 | 2024-03-15 2:38PM EDT | 2024-04-12 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 35 | 148.44% |
NVDA240419P00260000 | 2024-03-15 3:29PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.08 | 0.00 | - | 10 | 188 | 131.25% |
NVDA240426P00260000 | 2024-03-15 3:15PM EDT | 2024-04-26 | 0.07 | 0.01 | 0.27 | 0.00 | - | 3 | 6 | 132.42% |
NVDA240517P00260000 | 2024-03-13 3:32PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.14 | 0.00 | - | 2 | 231 | 100.20% |
NVDA240621P00260000 | 2024-03-05 1:01PM EDT | 2024-06-21 | 0.13 | 0.09 | 0.28 | 0.00 | - | 1 | 4,760 | 87.11% |
NVDA240719P00260000 | 2024-02-05 10:35AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
NVDA240816P00260000 | 2024-03-06 4:40PM EDT | 2024-08-16 | 0.24 | 0.24 | 0.59 | 0.00 | - | 31 | 38 | 75.29% |
NVDA240920P00260000 | 2024-03-13 1:11PM EDT | 2024-09-20 | 0.43 | 0.19 | 0.62 | 0.00 | - | 1 | 1,499 | 67.63% |
NVDA241018P00260000 | 2024-03-15 2:17PM EDT | 2024-10-18 | 0.72 | 0.06 | 0.95 | 0.00 | - | - | 1 | 64.67% |
NVDA241115P00260000 | 2024-02-26 10:46AM EDT | 2024-11-15 | 0.84 | 0.37 | 0.97 | 0.00 | - | 2 | 37 | 62.92% |
NVDA241220P00260000 | 2024-03-18 1:32PM EDT | 2024-12-20 | 1.07 | 0.90 | 1.28 | +0.07 | +7.00% | 2 | 138 | 62.61% |
NVDA250117P00260000 | 2024-03-14 1:54PM EDT | 2025-01-17 | 1.59 | 0.99 | 1.63 | 0.00 | - | 100 | 1,341 | 61.19% |
NVDA250620P00260000 | 2024-03-14 3:37PM EDT | 2025-06-20 | 3.55 | 2.64 | 3.65 | 0.00 | - | 1 | 360 | 57.06% |
NVDA251219P00260000 | 2024-03-13 10:38AM EDT | 2025-12-19 | 6.05 | 5.55 | 6.00 | 0.00 | - | 2 | 658 | 53.92% |
NVDA260116P00260000 | 2024-03-18 9:40AM EDT | 2026-01-16 | 6.17 | 5.90 | 6.35 | -0.38 | -5.80% | 10 | 415 | 53.39% |
NVDA260618P00260000 | 2024-03-18 9:40AM EDT | 2026-06-18 | 8.42 | 8.00 | 8.50 | -0.58 | -6.44% | 10 | 296 | 51.23% |
NVDA261218P00260000 | 2024-03-15 11:06AM EDT | 2026-12-18 | 12.00 | 10.75 | 11.85 | 0.00 | - | 2 | 41 | 50.28% |