Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00400000 | 2024-03-18 2:04PM EDT | 2024-03-22 | 483.20 | 0.00 | 0.00 | -3.26 | -0.67% | 1 | 64 | 0.00% |
NVDA240328C00400000 | 2024-03-18 2:04PM EDT | 2024-03-28 | 483.71 | 0.00 | 0.00 | -4.17 | -0.85% | 1 | 0 | 0.00% |
NVDA240405C00400000 | 2024-03-15 3:45PM EDT | 2024-04-05 | 484.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240412C00400000 | 2024-03-15 1:59PM EDT | 2024-04-12 | 491.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240419C00400000 | 2024-03-18 9:48AM EDT | 2024-04-19 | 523.00 | 0.00 | 0.00 | +31.57 | +6.42% | 1 | 0 | 0.00% |
NVDA240426C00400000 | 2024-03-15 3:15PM EDT | 2024-04-26 | 492.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240517C00400000 | 2024-03-11 11:25AM EDT | 2024-05-17 | 475.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240621C00400000 | 2024-03-18 10:15AM EDT | 2024-06-21 | 521.81 | 0.00 | 0.00 | +36.81 | +7.59% | 1 | 2,318 | 0.00% |
NVDA240719C00400000 | 2024-03-18 10:52AM EDT | 2024-07-19 | 514.67 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
NVDA240816C00400000 | 2024-03-18 12:57PM EDT | 2024-08-16 | 486.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
NVDA240920C00400000 | 2024-03-18 11:32AM EDT | 2024-09-20 | 499.80 | 494.75 | 503.25 | -22.28 | -4.27% | 1 | 984 | 83.20% |
NVDA241018C00400000 | 2024-03-18 1:49PM EDT | 2024-10-18 | 500.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
NVDA241115C00400000 | 2024-03-08 2:11PM EDT | 2024-11-15 | 502.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
NVDA241220C00400000 | 2024-03-18 11:27AM EDT | 2024-12-20 | 508.00 | 0.00 | 0.00 | +1.77 | +0.35% | 1 | 504 | 0.00% |
NVDA250117C00400000 | 2024-03-18 2:51PM EDT | 2025-01-17 | 511.75 | 505.65 | 511.60 | +2.52 | +0.49% | 4 | 2,399 | 75.06% |
NVDA250221C00400000 | 2024-03-08 4:59PM EDT | 2025-02-21 | 509.00 | 509.05 | 517.15 | 0.00 | - | 1 | 44 | 75.01% |
NVDA250321C00400000 | 2024-03-14 2:43PM EDT | 2025-03-21 | 508.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
NVDA250620C00400000 | 2024-03-18 1:17PM EDT | 2025-06-20 | 515.00 | 0.00 | 0.00 | -7.88 | -1.51% | 10 | 1,528 | 0.00% |
NVDA251219C00400000 | 2024-03-18 9:30AM EDT | 2025-12-19 | 557.85 | 535.25 | 543.30 | +15.76 | +2.91% | 2 | 727 | 69.16% |
NVDA260116C00400000 | 2024-03-18 1:25PM EDT | 2026-01-16 | 539.00 | 0.00 | 0.00 | 0.00 | - | 4 | 802 | 0.00% |
NVDA260618C00400000 | 2024-03-08 3:27PM EDT | 2026-06-18 | 540.00 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 0.00% |
NVDA261218C00400000 | 2024-03-18 3:52PM EDT | 2026-12-18 | 569.00 | 0.00 | 0.00 | -1.08 | -0.19% | 2 | 283 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00400000 | 2024-03-18 3:09PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 792 | 50.00% |
NVDA240328P00400000 | 2024-03-18 2:45PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 0 | 50.00% |
NVDA240405P00400000 | 2024-03-18 10:59AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 4 | 81 | 50.00% |
NVDA240412P00400000 | 2024-03-12 11:21AM EDT | 2024-04-12 | 0.17 | 0.00 | 0.12 | 0.00 | - | 10 | 26 | 101.17% |
NVDA240419P00400000 | 2024-03-18 3:37PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.00 | -0.30 | -75.00% | 65 | 4,468 | 50.00% |
NVDA240426P00400000 | 2024-03-18 3:11PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | -0.25 | -58.14% | 39 | 62 | 50.00% |
NVDA240517P00400000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | -0.23 | -44.23% | 307 | 3,394 | 25.00% |
NVDA240621P00400000 | 2024-03-18 3:54PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | -0.23 | -18.11% | 97 | 5,344 | 25.00% |
NVDA240719P00400000 | 2024-03-18 11:19AM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 59 | 1,191 | 25.00% |
NVDA240816P00400000 | 2024-03-18 2:36PM EDT | 2024-08-16 | 1.98 | 0.00 | 0.00 | -0.12 | -5.71% | 7 | 240 | 25.00% |
NVDA240920P00400000 | 2024-03-18 3:59PM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | -0.30 | -9.68% | 15 | 4,058 | 25.00% |
NVDA241018P00400000 | 2024-03-18 1:49PM EDT | 2024-10-18 | 3.55 | 3.25 | 3.70 | 0.00 | - | 3 | 30 | 57.01% |
NVDA241115P00400000 | 2024-03-18 2:07PM EDT | 2024-11-15 | 4.35 | 0.00 | 0.00 | -0.55 | -11.22% | 1 | 555 | 12.50% |
NVDA241220P00400000 | 2024-03-18 2:30PM EDT | 2024-12-20 | 5.55 | 0.00 | 0.00 | -0.80 | -12.60% | 25 | 1,126 | 12.50% |
NVDA250117P00400000 | 2024-03-18 3:48PM EDT | 2025-01-17 | 6.60 | 6.50 | 6.95 | -0.81 | -10.93% | 345 | 7,909 | 54.30% |
NVDA250221P00400000 | 2024-03-15 3:33PM EDT | 2025-02-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
NVDA250321P00400000 | 2024-03-18 10:48AM EDT | 2025-03-21 | 8.75 | 8.85 | 9.45 | -1.25 | -12.50% | 2 | 132 | 52.91% |
NVDA250620P00400000 | 2024-03-18 3:54PM EDT | 2025-06-20 | 12.75 | 0.00 | 0.00 | -1.05 | -7.61% | 10 | 2,225 | 12.50% |
NVDA251219P00400000 | 2024-03-18 10:09AM EDT | 2025-12-19 | 19.00 | 19.80 | 20.50 | -2.15 | -10.17% | 1 | 2,085 | 49.38% |
NVDA260116P00400000 | 2024-03-18 3:55PM EDT | 2026-01-16 | 20.43 | 20.75 | 21.45 | -1.87 | -8.39% | 1 | 1,636 | 48.98% |
NVDA260618P00400000 | 2024-03-18 2:37PM EDT | 2026-06-18 | 26.70 | 26.35 | 27.30 | -1.30 | -4.64% | 1 | 189 | 47.58% |
NVDA261218P00400000 | 2024-03-18 3:54PM EDT | 2026-12-18 | 33.70 | 33.25 | 34.85 | -1.31 | -3.74% | 17 | 422 | 46.66% |