Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00300000 | 2024-03-15 11:22AM EDT | 2024-03-22 | 591.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240328C00300000 | 2024-03-15 12:28PM EDT | 2024-03-28 | 587.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240405C00300000 | 2024-03-12 11:54AM EDT | 2024-04-05 | 609.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240412C00300000 | 2024-03-08 12:17PM EDT | 2024-04-12 | 620.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240419C00300000 | 2024-03-15 2:37PM EDT | 2024-04-19 | 593.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NVDA240517C00300000 | 2024-03-13 12:43PM EDT | 2024-05-17 | 595.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240621C00300000 | 2024-03-18 3:10PM EDT | 2024-06-21 | 592.30 | 587.15 | 592.40 | +6.30 | +1.08% | 5 | 2,372 | 122.27% |
NVDA240719C00300000 | 2024-03-15 9:35AM EDT | 2024-07-19 | 574.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240816C00300000 | 2024-02-26 10:51AM EDT | 2024-08-16 | 496.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920C00300000 | 2024-03-07 11:56AM EDT | 2024-09-20 | 628.02 | 591.15 | 597.35 | 0.00 | - | 1 | 117 | 99.39% |
NVDA241018C00300000 | 2024-03-15 1:46PM EDT | 2024-10-18 | 598.25 | 592.55 | 599.10 | 0.00 | - | 1 | 2 | 95.94% |
NVDA241115C00300000 | 2024-03-18 9:38AM EDT | 2024-11-15 | 635.00 | 594.10 | 600.75 | +10.00 | +1.60% | 1 | 7 | 93.14% |
NVDA241220C00300000 | 2024-03-18 3:13PM EDT | 2024-12-20 | 602.70 | 595.45 | 603.10 | +9.65 | +1.63% | 3 | 285 | 90.03% |
NVDA250117C00300000 | 2024-03-18 3:20PM EDT | 2025-01-17 | 604.49 | 599.00 | 603.15 | -0.51 | -0.08% | 6 | 780 | 88.40% |
NVDA250221C00300000 | 2024-03-18 1:53PM EDT | 2025-02-21 | 602.28 | 599.15 | 607.15 | -7.12 | -1.17% | 1 | 9 | 86.44% |
NVDA250620C00300000 | 2024-03-18 12:57PM EDT | 2025-06-20 | 600.00 | 606.00 | 614.10 | -16.81 | -2.73% | 1 | 1,083 | 81.47% |
NVDA251219C00300000 | 2024-03-18 3:14PM EDT | 2025-12-19 | 623.11 | 615.85 | 624.00 | +0.95 | +0.15% | 4 | 1,081 | 76.59% |
NVDA260116C00300000 | 2024-03-15 12:32PM EDT | 2026-01-16 | 625.85 | 617.60 | 625.70 | 0.00 | - | 1 | 205 | 76.20% |
NVDA260618C00300000 | 2024-03-18 1:16PM EDT | 2026-06-18 | 617.80 | 624.80 | 632.95 | -0.20 | -0.03% | 3 | 65 | 73.26% |
NVDA261218C00300000 | 2024-03-18 11:26AM EDT | 2026-12-18 | 642.30 | 634.60 | 642.70 | 0.00 | - | 5 | 161 | 71.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00300000 | 2024-03-12 9:30AM EDT | 2024-03-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00300000 | 2024-03-14 3:21PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240405P00300000 | 2024-03-07 3:21PM EDT | 2024-04-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NVDA240412P00300000 | 2024-03-15 3:22PM EDT | 2024-04-12 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 12 | 132.81% |
NVDA240419P00300000 | 2024-03-18 3:35PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | -0.13 | -81.25% | 48 | 0 | 50.00% |
NVDA240426P00300000 | 2024-03-18 10:51AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | -0.06 | -40.00% | 1 | 2 | 50.00% |
NVDA240517P00300000 | 2024-03-18 2:53PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | -0.09 | -50.00% | 3 | 1,629 | 50.00% |
NVDA240621P00300000 | 2024-03-18 1:06PM EDT | 2024-06-21 | 0.36 | 0.30 | 0.40 | -0.03 | -7.69% | 66 | 6,178 | 82.67% |
NVDA240719P00300000 | 2024-03-18 3:45PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
NVDA240816P00300000 | 2024-03-18 3:53PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
NVDA240920P00300000 | 2024-03-18 3:59PM EDT | 2024-09-20 | 0.75 | 0.60 | 0.87 | -0.18 | -19.35% | 25 | 2,512 | 64.48% |
NVDA241018P00300000 | 2024-03-15 2:13PM EDT | 2024-10-18 | 1.23 | 0.80 | 1.36 | 0.00 | - | 2 | 64 | 63.22% |
NVDA241115P00300000 | 2024-03-18 9:30AM EDT | 2024-11-15 | 1.65 | 1.20 | 1.41 | +0.16 | +10.74% | 5 | 187 | 61.02% |
NVDA241220P00300000 | 2024-03-18 11:14AM EDT | 2024-12-20 | 1.83 | 1.19 | 2.17 | -0.28 | -13.27% | 7 | 1,791 | 59.16% |
NVDA250117P00300000 | 2024-03-18 3:55PM EDT | 2025-01-17 | 2.24 | 2.10 | 2.46 | -0.31 | -12.16% | 32 | 3,531 | 59.08% |
NVDA250221P00300000 | 2024-03-18 11:18AM EDT | 2025-02-21 | 2.84 | 2.58 | 3.20 | -0.21 | -6.89% | 1 | 211 | 58.15% |
NVDA250620P00300000 | 2024-03-15 9:56AM EDT | 2025-06-20 | 5.20 | 4.45 | 5.50 | 0.00 | - | 1 | 925 | 55.12% |
NVDA251219P00300000 | 2024-03-18 3:46PM EDT | 2025-12-19 | 8.60 | 8.45 | 8.65 | -0.35 | -3.91% | 1 | 666 | 52.08% |
NVDA260116P00300000 | 2024-03-18 11:10AM EDT | 2026-01-16 | 9.07 | 8.80 | 9.55 | -0.18 | -1.95% | 27 | 2,057 | 51.78% |
NVDA260618P00300000 | 2024-03-18 12:30PM EDT | 2026-06-18 | 12.30 | 11.90 | 12.45 | -0.18 | -1.44% | 28 | 927 | 50.15% |
NVDA261218P00300000 | 2024-03-18 12:30PM EDT | 2026-12-18 | 16.50 | 15.70 | 16.85 | +0.52 | +3.25% | 10 | 360 | 48.98% |