Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00280000 | 2024-03-18 11:43AM EDT | 2024-03-22 | 609.00 | 603.20 | 606.60 | -20.12 | -3.20% | 5 | 1 | 427.34% |
NVDA240412C00280000 | 2024-03-06 4:51PM EDT | 2024-04-12 | 606.31 | 603.70 | 608.10 | 0.00 | - | 1 | 1 | 202.20% |
NVDA240419C00280000 | 2024-03-14 10:26AM EDT | 2024-04-19 | 605.74 | 604.15 | 608.50 | 0.00 | - | 3 | 71 | 185.96% |
NVDA240517C00280000 | 2023-11-27 4:41PM EDT | 2024-05-17 | 213.00 | 220.35 | 223.15 | 0.00 | - | 2 | 5 | 0.00% |
NVDA240621C00280000 | 2024-03-13 3:33PM EDT | 2024-06-21 | 630.12 | 604.25 | 612.40 | 0.00 | - | 2 | 824 | 121.99% |
NVDA240719C00280000 | 2024-02-22 4:11PM EDT | 2024-07-19 | 506.00 | 603.45 | 618.45 | 0.00 | - | 4 | 10 | 118.43% |
NVDA240920C00280000 | 2024-03-01 3:30PM EDT | 2024-09-20 | 551.50 | 609.60 | 617.40 | 0.00 | - | 2 | 18 | 103.36% |
NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 614.25 | 621.85 | 0.00 | - | 1 | 54 | 93.23% |
NVDA250117C00280000 | 2024-03-18 2:38PM EDT | 2025-01-17 | 626.00 | 615.60 | 623.70 | -11.30 | -1.77% | 1 | 2,345 | 91.38% |
NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 617.45 | 625.55 | 0.00 | - | 2 | 0 | 89.20% |
NVDA250620C00280000 | 2024-03-14 10:18AM EDT | 2025-06-20 | 627.76 | 623.80 | 631.90 | 0.00 | - | 4 | 197 | 83.91% |
NVDA251219C00280000 | 2024-03-18 10:22AM EDT | 2025-12-19 | 660.44 | 632.70 | 640.80 | +26.22 | +4.13% | 2 | 572 | 78.51% |
NVDA260116C00280000 | 2024-02-22 2:45PM EDT | 2026-01-16 | 526.54 | 634.30 | 642.40 | 0.00 | - | 5 | 39 | 78.09% |
NVDA260618C00280000 | 2024-02-22 3:00PM EDT | 2026-06-18 | 535.57 | 640.75 | 648.85 | 0.00 | - | 8 | 55 | 74.83% |
NVDA261218C00280000 | 2024-03-07 2:03PM EDT | 2026-12-18 | 689.00 | 649.65 | 657.75 | 0.00 | - | 7 | 17 | 72.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00280000 | 2024-03-11 3:07PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 300.00% |
NVDA240328P00280000 | 2024-02-21 4:58PM EDT | 2024-03-28 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 12 | 215.63% |
NVDA240405P00280000 | 2024-03-05 10:30AM EDT | 2024-04-05 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 164.45% |
NVDA240419P00280000 | 2024-03-15 3:22PM EDT | 2024-04-19 | 0.14 | 0.01 | 0.08 | 0.00 | - | 406 | 586 | 124.61% |
NVDA240517P00280000 | 2024-03-07 11:41AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 222 | 94.92% |
NVDA240621P00280000 | 2024-03-18 9:49AM EDT | 2024-06-21 | 0.25 | 0.11 | 0.31 | +0.10 | +66.67% | 4 | 533 | 83.11% |
NVDA240719P00280000 | 2024-02-22 2:27PM EDT | 2024-07-19 | 0.39 | 0.06 | 0.50 | 0.00 | - | 3 | 485 | 75.24% |
NVDA240816P00280000 | 2024-03-18 3:13PM EDT | 2024-08-16 | 0.38 | 0.17 | 0.69 | +0.15 | +65.22% | 1 | 72 | 71.19% |
NVDA240920P00280000 | 2024-03-15 1:03PM EDT | 2024-09-20 | 0.75 | 0.34 | 0.88 | 0.00 | - | 1 | 1,231 | 66.85% |
NVDA241018P00280000 | 2024-03-04 10:50AM EDT | 2024-10-18 | 0.55 | 0.47 | 0.96 | 0.00 | - | 1 | 1 | 63.54% |
NVDA241115P00280000 | 2024-03-18 10:25AM EDT | 2024-11-15 | 0.96 | 0.61 | 1.43 | -0.04 | -4.00% | 5 | 33 | 62.55% |
NVDA241220P00280000 | 2024-03-18 12:57PM EDT | 2024-12-20 | 1.42 | 1.21 | 1.59 | -0.20 | -12.35% | 100 | 283 | 61.07% |
NVDA250117P00280000 | 2024-03-18 3:46PM EDT | 2025-01-17 | 1.69 | 1.58 | 1.95 | -0.42 | -19.91% | 15 | 1,175 | 60.21% |
NVDA250221P00280000 | 2024-03-15 3:36PM EDT | 2025-02-21 | 2.48 | 1.59 | 2.96 | 0.00 | - | 80 | 87 | 59.28% |
NVDA250620P00280000 | 2024-03-13 10:35AM EDT | 2025-06-20 | 4.35 | 3.15 | 4.50 | 0.00 | - | 1 | 111 | 55.65% |
NVDA251219P00280000 | 2024-03-15 12:46PM EDT | 2025-12-19 | 7.55 | 6.45 | 7.85 | 0.00 | - | 1 | 2,223 | 53.09% |
NVDA260116P00280000 | 2024-03-15 3:34PM EDT | 2026-01-16 | 8.00 | 7.30 | 7.75 | 0.00 | - | 1 | 250 | 52.53% |
NVDA260618P00280000 | 2024-03-18 11:20AM EDT | 2026-06-18 | 10.25 | 9.80 | 10.35 | 0.00 | - | 1 | 99 | 50.51% |
NVDA261218P00280000 | 2024-03-15 2:34PM EDT | 2026-12-18 | 14.00 | 13.10 | 14.20 | 0.00 | - | 2 | 305 | 49.59% |