Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00440000 | 2024-03-15 1:51PM EDT | 2024-03-22 | 447.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00440000 | 2024-03-15 1:13PM EDT | 2024-03-28 | 449.74 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
NVDA240419C00440000 | 2024-03-12 12:51PM EDT | 2024-04-19 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240517C00440000 | 2024-03-13 3:18PM EDT | 2024-05-17 | 478.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240621C00440000 | 2024-03-18 3:22PM EDT | 2024-06-21 | 456.00 | 450.75 | 455.40 | +21.22 | +4.88% | 135 | 2,381 | 91.67% |
NVDA240719C00440000 | 2024-03-07 4:32PM EDT | 2024-07-19 | 494.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 461.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920C00440000 | 2024-03-15 2:45PM EDT | 2024-09-20 | 469.79 | 458.70 | 464.90 | 0.00 | - | 3 | 240 | 78.34% |
NVDA241115C00440000 | 2024-03-01 10:36AM EDT | 2024-11-15 | 383.01 | 464.30 | 470.90 | 0.00 | - | 1 | 64 | 74.78% |
NVDA241220C00440000 | 2024-03-08 11:25AM EDT | 2024-12-20 | 553.44 | 467.60 | 475.10 | 0.00 | - | 5 | 207 | 73.29% |
NVDA250117C00440000 | 2024-03-15 12:10PM EDT | 2025-01-17 | 478.95 | 471.90 | 477.05 | 0.00 | - | 12 | 802 | 72.43% |
NVDA250221C00440000 | 2024-03-11 10:59AM EDT | 2025-02-21 | 477.44 | 474.45 | 482.50 | 0.00 | - | 1 | 4 | 71.60% |
NVDA250321C00440000 | 2024-03-12 1:31PM EDT | 2025-03-21 | 498.40 | 477.30 | 485.40 | 0.00 | - | 5 | 6 | 70.83% |
NVDA250620C00440000 | 2024-03-18 10:21AM EDT | 2025-06-20 | 514.60 | 487.00 | 495.05 | +31.39 | +6.50% | 1 | 577 | 69.19% |
NVDA251219C00440000 | 2024-03-18 9:34AM EDT | 2025-12-19 | 536.30 | 504.90 | 512.95 | +32.94 | +6.54% | 2 | 755 | 66.98% |
NVDA260116C00440000 | 2024-03-07 1:44PM EDT | 2026-01-16 | 540.08 | 507.70 | 515.75 | 0.00 | - | 1 | 193 | 66.81% |
NVDA260618C00440000 | 2024-01-30 3:44PM EDT | 2026-06-18 | 280.65 | 424.00 | 442.00 | 0.00 | - | 1 | 41 | 0.00% |
NVDA261218C00440000 | 2024-03-11 9:44AM EDT | 2026-12-18 | 518.90 | 536.80 | 544.85 | 0.00 | - | 1 | 80 | 64.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00440000 | 2024-03-13 12:18PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NVDA240328P00440000 | 2024-03-11 10:27AM EDT | 2024-03-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240405P00440000 | 2024-03-18 9:54AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 21 | 0 | 50.00% |
NVDA240412P00440000 | 2024-03-18 1:25PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.15 | -0.22 | -88.00% | 1 | 14 | 91.41% |
NVDA240419P00440000 | 2024-03-18 3:25PM EDT | 2024-04-19 | 0.19 | 0.00 | 0.00 | -0.28 | -59.57% | 738 | 0 | 50.00% |
NVDA240517P00440000 | 2024-03-18 3:28PM EDT | 2024-05-17 | 0.53 | 0.00 | 0.00 | -0.16 | -23.19% | 3 | 0 | 25.00% |
NVDA240621P00440000 | 2024-03-15 11:08AM EDT | 2024-06-21 | 1.87 | 1.45 | 1.71 | 0.00 | - | 22 | 1,952 | 66.91% |
NVDA240719P00440000 | 2024-03-13 2:50PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
NVDA240816P00440000 | 2024-03-12 12:58PM EDT | 2024-08-16 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NVDA240920P00440000 | 2024-03-18 1:57PM EDT | 2024-09-20 | 4.50 | 4.10 | 4.65 | -0.50 | -10.00% | 3 | 1,096 | 56.96% |
NVDA241018P00440000 | 2024-03-12 9:42AM EDT | 2024-10-18 | 5.05 | 5.00 | 5.95 | 0.00 | - | 1 | 16 | 55.52% |
NVDA241115P00440000 | 2024-03-18 9:31AM EDT | 2024-11-15 | 6.55 | 6.35 | 6.90 | -0.73 | -10.03% | 1 | 768 | 54.33% |
NVDA241220P00440000 | 2024-03-18 2:22PM EDT | 2024-12-20 | 8.45 | 7.55 | 9.30 | -0.85 | -9.14% | 3 | 956 | 53.56% |
NVDA250117P00440000 | 2024-03-18 1:11PM EDT | 2025-01-17 | 9.75 | 9.30 | 9.75 | -0.45 | -4.41% | 4 | 2,169 | 52.52% |
NVDA250221P00440000 | 2024-03-14 9:45AM EDT | 2025-02-21 | 12.25 | 11.35 | 12.05 | 0.00 | - | 3 | 6 | 52.30% |
NVDA250321P00440000 | 2024-03-11 9:30AM EDT | 2025-03-21 | 13.70 | 12.70 | 13.45 | 0.00 | - | 1 | 2 | 51.71% |
NVDA250620P00440000 | 2024-03-12 1:33PM EDT | 2025-06-20 | 16.49 | 17.05 | 18.10 | 0.00 | - | 22 | 284 | 50.15% |
NVDA251219P00440000 | 2024-03-18 9:31AM EDT | 2025-12-19 | 26.85 | 26.25 | 27.20 | -0.45 | -1.65% | 1 | 148 | 48.44% |
NVDA260116P00440000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 25.55 | 27.40 | 28.45 | 0.00 | - | 4 | 370 | 48.11% |
NVDA260618P00440000 | 2024-03-13 11:10AM EDT | 2026-06-18 | 34.40 | 34.25 | 35.40 | 0.00 | - | 1 | 155 | 46.77% |
NVDA261218P00440000 | 2024-03-18 12:51PM EDT | 2026-12-18 | 44.00 | 41.70 | 44.10 | -0.52 | -1.17% | 1 | 110 | 45.86% |