Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00420000 | 2024-03-18 10:53AM EDT | 2024-03-22 | 484.80 | 0.00 | 0.00 | +28.00 | +6.13% | 5 | 0 | 0.00% |
NVDA240328C00420000 | 2024-03-18 3:36PM EDT | 2024-03-28 | 469.32 | 0.00 | 0.00 | +0.19 | +0.04% | 5 | 0 | 0.00% |
NVDA240405C00420000 | 2024-03-15 10:20AM EDT | 2024-04-05 | 457.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240419C00420000 | 2024-03-15 3:37PM EDT | 2024-04-19 | 463.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240517C00420000 | 2024-03-14 10:07AM EDT | 2024-05-17 | 466.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240621C00420000 | 2024-03-15 2:43PM EDT | 2024-06-21 | 482.75 | 469.70 | 475.20 | 0.00 | - | 1 | 887 | 95.28% |
NVDA240719C00420000 | 2024-03-14 3:43PM EDT | 2024-07-19 | 467.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240816C00420000 | 2024-03-18 12:03PM EDT | 2024-08-16 | 469.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920C00420000 | 2024-03-13 9:49AM EDT | 2024-09-20 | 487.72 | 477.25 | 483.45 | 0.00 | - | 1 | 238 | 80.72% |
NVDA241018C00420000 | 2024-03-06 11:48AM EDT | 2024-10-18 | 482.75 | 478.80 | 486.90 | 0.00 | - | 1 | 1 | 78.37% |
NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 2024-11-15 | 296.33 | 482.35 | 489.00 | 0.00 | - | 1 | 9 | 76.83% |
NVDA241220C00420000 | 2024-03-12 11:16AM EDT | 2024-12-20 | 511.03 | 485.35 | 492.85 | 0.00 | - | 4 | 322 | 75.16% |
NVDA250117C00420000 | 2024-03-15 3:32PM EDT | 2025-01-17 | 491.53 | 489.95 | 493.85 | 0.00 | - | 5 | 784 | 74.11% |
NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 2025-02-21 | 453.35 | 491.60 | 499.70 | 0.00 | - | 1 | 3 | 73.22% |
NVDA250620C00420000 | 2024-03-12 10:06AM EDT | 2025-06-20 | 502.00 | 503.25 | 511.30 | 0.00 | - | 1 | 67 | 70.52% |
NVDA251219C00420000 | 2024-03-18 9:30AM EDT | 2025-12-19 | 543.60 | 519.90 | 528.00 | +46.89 | +9.44% | 50 | 627 | 68.02% |
NVDA260116C00420000 | 2024-03-15 9:38AM EDT | 2026-01-16 | 507.00 | 522.55 | 530.60 | 0.00 | - | 2 | 467 | 67.82% |
NVDA260618C00420000 | 2024-03-07 2:03PM EDT | 2026-06-18 | 571.80 | 534.85 | 542.95 | 0.00 | - | 36 | 98 | 66.31% |
NVDA261218C00420000 | 2024-03-15 3:26PM EDT | 2026-12-18 | 554.42 | 549.90 | 558.00 | 0.00 | - | 20 | 80 | 65.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00420000 | 2024-03-14 12:24PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240328P00420000 | 2024-03-18 12:59PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 2 | 0 | 50.00% |
NVDA240405P00420000 | 2024-03-18 11:53AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 13 | 0 | 50.00% |
NVDA240412P00420000 | 2024-03-18 10:28AM EDT | 2024-04-12 | 0.12 | 0.00 | 0.13 | -0.03 | -20.00% | 2 | 24 | 95.90% |
NVDA240419P00420000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.00 | -0.20 | -57.14% | 12 | 0 | 50.00% |
NVDA240517P00420000 | 2024-03-18 3:31PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | -0.15 | -27.27% | 3 | 0 | 25.00% |
NVDA240621P00420000 | 2024-03-18 11:22AM EDT | 2024-06-21 | 1.30 | 1.13 | 1.39 | -0.25 | -16.13% | 1 | 1,390 | 68.60% |
NVDA240719P00420000 | 2024-03-18 1:01PM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
NVDA240816P00420000 | 2024-03-13 10:01AM EDT | 2024-08-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NVDA240920P00420000 | 2024-03-14 10:52AM EDT | 2024-09-20 | 3.85 | 3.25 | 3.80 | 0.00 | - | 3 | 1,487 | 57.92% |
NVDA241018P00420000 | 2024-03-15 9:30AM EDT | 2024-10-18 | 5.00 | 4.00 | 4.95 | 0.00 | - | 1 | 5 | 56.46% |
NVDA241115P00420000 | 2024-03-18 10:15AM EDT | 2024-11-15 | 5.10 | 5.15 | 5.70 | -0.70 | -12.07% | 2 | 232 | 55.15% |
NVDA241220P00420000 | 2024-03-15 12:19PM EDT | 2024-12-20 | 7.81 | 6.70 | 7.20 | 0.00 | - | 2 | 497 | 54.27% |
NVDA250117P00420000 | 2024-03-18 11:16AM EDT | 2025-01-17 | 8.00 | 7.65 | 8.70 | -0.46 | -5.44% | 1 | 2,627 | 53.60% |
NVDA250221P00420000 | 2024-03-12 10:12AM EDT | 2025-02-21 | 9.60 | 9.45 | 10.15 | 0.00 | - | 1 | 8 | 52.93% |
NVDA250321P00420000 | 2024-03-18 1:50PM EDT | 2025-03-21 | 10.75 | 10.65 | 11.30 | -0.90 | -7.73% | 1 | 16 | 52.28% |
NVDA250620P00420000 | 2024-03-11 10:54AM EDT | 2025-06-20 | 14.95 | 14.65 | 15.45 | 0.00 | - | 1 | 229 | 50.74% |
NVDA251219P00420000 | 2024-03-14 1:31PM EDT | 2025-12-19 | 24.50 | 22.65 | 23.85 | 0.00 | - | 1 | 282 | 48.99% |
NVDA260116P00420000 | 2024-03-07 4:54PM EDT | 2026-01-16 | 21.85 | 23.10 | 25.75 | 0.00 | - | 6 | 1,049 | 49.11% |
NVDA260618P00420000 | 2024-03-12 1:45PM EDT | 2026-06-18 | 29.25 | 30.15 | 31.20 | 0.00 | - | 1 | 35 | 47.17% |
NVDA261218P00420000 | 2024-03-18 12:58PM EDT | 2026-12-18 | 39.33 | 37.05 | 39.30 | +3.83 | +10.79% | 2 | 48 | 46.24% |