Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00450000 | 2024-03-15 12:57PM EDT | 2024-03-22 | 437.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
NVDA240328C00450000 | 2024-03-05 1:03PM EDT | 2024-03-28 | 400.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240405C00450000 | 2024-03-14 10:46AM EDT | 2024-04-05 | 435.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240412C00450000 | 2024-03-13 10:51AM EDT | 2024-04-12 | 451.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
NVDA240419C00450000 | 2024-03-15 3:41PM EDT | 2024-04-19 | 433.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
NVDA240426C00450000 | 2024-03-11 2:16PM EDT | 2024-04-26 | 419.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240517C00450000 | 2024-03-18 12:09PM EDT | 2024-05-17 | 442.34 | 0.00 | 0.00 | +9.98 | +2.31% | 1 | 127 | 0.00% |
NVDA240621C00450000 | 2024-03-18 11:25AM EDT | 2024-06-21 | 448.35 | 441.10 | 445.75 | +11.35 | +2.60% | 13 | 1,043 | 89.97% |
NVDA240719C00450000 | 2024-03-14 10:30AM EDT | 2024-07-19 | 450.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240816C00450000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 452.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920C00450000 | 2024-03-12 11:23AM EDT | 2024-09-20 | 480.00 | 449.45 | 454.10 | 0.00 | - | 10 | 686 | 76.21% |
NVDA241018C00450000 | 2024-03-14 12:05PM EDT | 2024-10-18 | 443.27 | 452.20 | 458.70 | 0.00 | - | - | 6 | 75.16% |
NVDA241115C00450000 | 2024-03-04 12:17PM EDT | 2024-11-15 | 426.79 | 455.30 | 461.95 | 0.00 | - | 5 | 17 | 73.80% |
NVDA241220C00450000 | 2024-03-18 3:50PM EDT | 2024-12-20 | 465.45 | 458.85 | 466.35 | -7.69 | -1.63% | 5 | 323 | 72.45% |
NVDA250117C00450000 | 2024-03-18 12:49PM EDT | 2025-01-17 | 462.30 | 463.20 | 468.35 | +4.30 | +0.94% | 6 | 1,213 | 71.57% |
NVDA250221C00450000 | 2024-03-13 11:01AM EDT | 2025-02-21 | 479.42 | 466.00 | 474.05 | 0.00 | - | 1 | 19 | 70.87% |
NVDA250321C00450000 | 2024-03-13 9:53AM EDT | 2025-03-21 | 483.00 | 468.95 | 477.05 | 0.00 | - | - | 1 | 70.13% |
NVDA250620C00450000 | 2024-03-15 2:17PM EDT | 2025-06-20 | 490.46 | 479.00 | 487.10 | 0.00 | - | 2 | 911 | 68.60% |
NVDA251219C00450000 | 2024-03-18 10:39AM EDT | 2025-12-19 | 520.39 | 497.55 | 505.60 | +10.39 | +2.04% | 5 | 1,796 | 66.51% |
NVDA260116C00450000 | 2024-03-18 11:27AM EDT | 2026-01-16 | 505.10 | 500.40 | 508.45 | 0.00 | - | 1 | 1,021 | 66.33% |
NVDA260618C00450000 | 2024-03-15 11:03AM EDT | 2026-06-18 | 522.00 | 514.00 | 522.05 | 0.00 | - | 5 | 98 | 65.06% |
NVDA261218C00450000 | 2024-03-18 11:08AM EDT | 2026-12-18 | 546.00 | 530.35 | 538.40 | +4.99 | +0.92% | 1 | 65 | 64.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00450000 | 2024-03-18 11:36AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NVDA240328P00450000 | 2024-03-18 3:16PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 57 | 239 | 50.00% |
NVDA240405P00450000 | 2024-03-18 10:13AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 2 | 66 | 50.00% |
NVDA240412P00450000 | 2024-03-18 10:53AM EDT | 2024-04-12 | 0.15 | 0.04 | 0.16 | -0.03 | -16.67% | 1 | 24 | 91.02% |
NVDA240419P00450000 | 2024-03-18 3:52PM EDT | 2024-04-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 392 | 3,883 | 50.00% |
NVDA240426P00450000 | 2024-03-18 10:21AM EDT | 2024-04-26 | 0.45 | 0.00 | 0.00 | +0.05 | +12.50% | 1 | 12 | 50.00% |
NVDA240517P00450000 | 2024-03-18 10:59AM EDT | 2024-05-17 | 0.59 | 0.00 | 0.00 | -0.31 | -34.44% | 302 | 2,123 | 25.00% |
NVDA240621P00450000 | 2024-03-18 3:51PM EDT | 2024-06-21 | 1.78 | 1.72 | 1.87 | -0.32 | -15.24% | 104 | 3,971 | 66.27% |
NVDA240719P00450000 | 2024-03-18 11:17AM EDT | 2024-07-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 6 | 415 | 25.00% |
NVDA240816P00450000 | 2024-03-18 12:33PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | -0.35 | -9.09% | 2 | 408 | 25.00% |
NVDA240920P00450000 | 2024-03-18 12:14PM EDT | 2024-09-20 | 4.75 | 4.70 | 5.15 | -0.85 | -15.18% | 1 | 2,359 | 56.65% |
NVDA241018P00450000 | 2024-03-18 11:18AM EDT | 2024-10-18 | 5.78 | 5.80 | 6.10 | 0.00 | - | 5 | 24 | 54.90% |
NVDA241115P00450000 | 2024-03-15 2:41PM EDT | 2024-11-15 | 7.70 | 6.80 | 7.95 | 0.00 | - | 1 | 1,692 | 54.07% |
NVDA241220P00450000 | 2024-03-18 3:51PM EDT | 2024-12-20 | 9.10 | 8.90 | 9.60 | -1.30 | -12.50% | 9 | 1,499 | 53.22% |
NVDA250117P00450000 | 2024-03-18 3:13PM EDT | 2025-01-17 | 10.53 | 10.20 | 10.70 | -0.97 | -8.43% | 54 | 2,578 | 52.22% |
NVDA250221P00450000 | 2024-03-18 10:13AM EDT | 2025-02-21 | 12.20 | 12.50 | 13.10 | -0.85 | -6.51% | 1 | 103 | 52.05% |
NVDA250321P00450000 | 2024-03-18 12:20PM EDT | 2025-03-21 | 14.17 | 13.95 | 14.45 | -1.18 | -7.69% | 3 | 37 | 51.41% |
NVDA250620P00450000 | 2024-03-18 3:45PM EDT | 2025-06-20 | 19.05 | 18.60 | 19.45 | -1.30 | -6.39% | 7 | 946 | 50.26% |
NVDA251219P00450000 | 2024-03-18 10:07AM EDT | 2025-12-19 | 28.30 | 28.10 | 29.15 | -0.30 | -1.05% | 2 | 1,084 | 48.26% |
NVDA260116P00450000 | 2024-03-18 3:05PM EDT | 2026-01-16 | 29.88 | 29.30 | 30.40 | -1.42 | -4.54% | 11 | 1,446 | 47.91% |
NVDA260618P00450000 | 2024-03-18 3:05PM EDT | 2026-06-18 | 37.13 | 36.40 | 37.60 | -0.87 | -2.29% | 10 | 394 | 46.57% |
NVDA261218P00450000 | 2024-03-18 11:24AM EDT | 2026-12-18 | 45.10 | 44.15 | 46.65 | -0.90 | -1.96% | 3 | 1,489 | 45.68% |