Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00430000 | 2024-02-28 11:31AM EDT | 2024-03-22 | 343.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00430000 | 2024-03-18 11:20AM EDT | 2024-03-28 | 456.60 | 0.00 | 0.00 | -23.40 | -4.87% | 1 | 0 | 0.00% |
NVDA240405C00430000 | 2024-03-07 10:43AM EDT | 2024-04-05 | 477.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240412C00430000 | 2024-03-07 12:43PM EDT | 2024-04-12 | 490.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240419C00430000 | 2024-03-08 11:47AM EDT | 2024-04-19 | 533.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240517C00430000 | 2024-03-13 2:40PM EDT | 2024-05-17 | 480.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240621C00430000 | 2024-03-15 12:35PM EDT | 2024-06-21 | 466.07 | 460.05 | 465.20 | 0.00 | - | 9 | 1,828 | 93.11% |
NVDA240719C00430000 | 2024-03-06 10:58AM EDT | 2024-07-19 | 458.55 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920C00430000 | 2024-03-08 11:16AM EDT | 2024-09-20 | 552.94 | 467.95 | 474.15 | 0.00 | - | 1 | 229 | 79.50% |
NVDA241115C00430000 | 2024-03-06 12:56PM EDT | 2024-11-15 | 476.73 | 473.30 | 479.95 | 0.00 | - | 2 | 20 | 75.80% |
NVDA241220C00430000 | 2024-03-12 11:18AM EDT | 2024-12-20 | 503.35 | 476.45 | 483.95 | 0.00 | - | 2 | 242 | 74.21% |
NVDA250117C00430000 | 2024-03-18 3:38PM EDT | 2025-01-17 | 486.25 | 479.50 | 485.70 | +1.68 | +0.35% | 10 | 1,007 | 72.78% |
NVDA250221C00430000 | 2024-03-08 11:37AM EDT | 2025-02-21 | 569.51 | 483.00 | 491.05 | 0.00 | - | 1 | 4 | 72.39% |
NVDA250321C00430000 | 2024-03-12 1:12PM EDT | 2025-03-21 | 499.40 | 485.75 | 493.80 | 0.00 | - | - | 16 | 71.57% |
NVDA250620C00430000 | 2024-03-18 3:46PM EDT | 2025-06-20 | 502.50 | 495.40 | 503.15 | +0.25 | +0.05% | 13 | 365 | 69.94% |
NVDA251219C00430000 | 2024-03-18 3:24PM EDT | 2025-12-19 | 519.34 | 512.35 | 520.45 | +26.49 | +5.37% | 2 | 962 | 67.49% |
NVDA260116C00430000 | 2024-03-18 3:44PM EDT | 2026-01-16 | 519.70 | 515.05 | 523.15 | +8.70 | +1.70% | 10 | 226 | 67.30% |
NVDA260618C00430000 | 2024-03-18 10:31AM EDT | 2026-06-18 | 550.10 | 527.85 | 535.90 | -14.25 | -2.53% | 2 | 30 | 65.88% |
NVDA261218C00430000 | 2024-03-15 3:50PM EDT | 2026-12-18 | 534.69 | 543.30 | 551.40 | 0.00 | - | 1 | 32 | 65.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00430000 | 2024-03-15 9:53AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00430000 | 2024-03-13 9:30AM EDT | 2024-03-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240405P00430000 | 2024-03-15 3:50PM EDT | 2024-04-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
NVDA240412P00430000 | 2024-03-18 1:25PM EDT | 2024-04-12 | 0.10 | 0.00 | 0.14 | -0.05 | -33.33% | 1 | 26 | 93.75% |
NVDA240419P00430000 | 2024-03-18 2:08PM EDT | 2024-04-19 | 0.19 | 0.00 | 0.00 | -0.14 | -42.42% | 785 | 0 | 50.00% |
NVDA240426P00430000 | 2024-03-18 9:46AM EDT | 2024-04-26 | 0.42 | - | - | +0.42 | - | - | - | 0.00% |
NVDA240517P00430000 | 2024-03-18 10:56AM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | -0.14 | -21.87% | 1 | 0 | 25.00% |
NVDA240621P00430000 | 2024-03-18 12:57PM EDT | 2024-06-21 | 1.60 | 1.29 | 1.53 | -0.10 | -5.88% | 21 | 1,244 | 67.72% |
NVDA240719P00430000 | 2024-03-18 12:06PM EDT | 2024-07-19 | 2.10 | 0.00 | 0.00 | -0.05 | -2.33% | 1 | 0 | 25.00% |
NVDA240816P00430000 | 2024-03-15 10:45AM EDT | 2024-08-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
NVDA240920P00430000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 4.20 | 3.80 | 4.15 | +0.05 | +1.20% | 1 | 2,236 | 57.55% |
NVDA241018P00430000 | 2024-03-08 3:49PM EDT | 2024-10-18 | 4.66 | 4.20 | 5.45 | 0.00 | - | 11 | 17 | 55.69% |
NVDA241115P00430000 | 2024-03-18 3:54PM EDT | 2024-11-15 | 5.93 | 5.70 | 6.30 | -0.62 | -9.47% | 3 | 1,808 | 54.73% |
NVDA241220P00430000 | 2024-03-18 9:40AM EDT | 2024-12-20 | 7.59 | 7.40 | 7.95 | -0.56 | -6.87% | 4 | 248 | 53.93% |
NVDA250117P00430000 | 2024-03-18 1:46PM EDT | 2025-01-17 | 8.80 | 8.60 | 9.20 | -0.45 | -4.86% | 1 | 1,072 | 53.15% |
NVDA250221P00430000 | 2024-03-18 10:46AM EDT | 2025-02-21 | 10.00 | 10.40 | 11.10 | +0.50 | +5.26% | 1 | 6 | 52.65% |
NVDA250321P00430000 | 2024-03-07 10:56AM EDT | 2025-03-21 | 10.16 | 11.60 | 12.35 | 0.00 | - | 5 | 10 | 51.97% |
NVDA250620P00430000 | 2024-03-18 2:25PM EDT | 2025-06-20 | 16.10 | 16.00 | 16.55 | -1.40 | -8.00% | 15 | 342 | 50.44% |
NVDA251219P00430000 | 2024-03-11 11:57AM EDT | 2025-12-19 | 25.50 | 23.95 | 26.45 | 0.00 | - | 300 | 2,007 | 49.29% |
NVDA260116P00430000 | 2024-03-18 2:39PM EDT | 2026-01-16 | 25.97 | 25.40 | 26.70 | +2.32 | +9.81% | 1 | 144 | 48.39% |
NVDA260618P00430000 | 2024-03-11 3:01PM EDT | 2026-06-18 | 33.00 | 32.10 | 33.30 | 0.00 | - | 1 | 55 | 46.98% |
NVDA261218P00430000 | 2024-03-15 11:35AM EDT | 2026-12-18 | 40.00 | 39.30 | 41.65 | 0.00 | - | 5 | 70 | 46.04% |