Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00460000 | 2024-03-14 10:17AM EDT | 2024-03-22 | 427.16 | 423.35 | 426.70 | 0.00 | - | 10 | 11 | 260.55% |
NVDA240328C00460000 | 2024-03-13 3:26PM EDT | 2024-03-28 | 453.03 | 423.85 | 427.45 | 0.00 | - | 5 | 22 | 184.13% |
NVDA240405C00460000 | 2024-03-08 10:47AM EDT | 2024-04-05 | 489.85 | 424.15 | 428.25 | 0.00 | - | 5 | 17 | 145.80% |
NVDA240412C00460000 | 2024-03-14 1:09PM EDT | 2024-04-12 | 415.57 | 424.60 | 429.05 | 0.00 | - | 2 | 5 | 130.30% |
NVDA240419C00460000 | 2024-03-18 3:36PM EDT | 2024-04-19 | 431.32 | 425.70 | 429.20 | -0.18 | -0.04% | 1 | 465 | 120.07% |
NVDA240426C00460000 | 2024-03-13 3:26PM EDT | 2024-04-26 | 455.61 | 425.50 | 430.75 | 0.00 | - | - | 5 | 112.95% |
NVDA240517C00460000 | 2024-03-12 12:20PM EDT | 2024-05-17 | 450.37 | 427.95 | 431.95 | 0.00 | - | 4 | 159 | 98.70% |
NVDA240621C00460000 | 2024-03-18 10:52AM EDT | 2024-06-21 | 454.40 | 431.10 | 436.60 | +25.02 | +5.83% | 1 | 1,013 | 88.43% |
NVDA240719C00460000 | 2024-03-14 10:02AM EDT | 2024-07-19 | 430.70 | 432.70 | 440.35 | 0.00 | - | 2 | 248 | 82.70% |
NVDA240816C00460000 | 2024-03-14 2:27PM EDT | 2024-08-16 | 440.80 | 435.50 | 443.50 | 0.00 | - | 14 | 22 | 79.13% |
NVDA240920C00460000 | 2024-03-18 3:42PM EDT | 2024-09-20 | 445.63 | 440.30 | 446.45 | -19.56 | -4.20% | 4 | 354 | 76.08% |
NVDA241115C00460000 | 2024-02-14 2:07PM EDT | 2024-11-15 | 305.00 | 441.75 | 447.10 | 0.00 | - | 20 | 35 | 67.76% |
NVDA241220C00460000 | 2024-03-12 1:06PM EDT | 2024-12-20 | 462.85 | 450.15 | 457.60 | 0.00 | - | 2 | 404 | 71.61% |
NVDA250117C00460000 | 2024-03-15 3:52PM EDT | 2025-01-17 | 452.70 | 455.30 | 459.05 | 0.00 | - | 5 | 542 | 70.78% |
NVDA250221C00460000 | 2024-03-15 2:24PM EDT | 2025-02-21 | 469.15 | 457.55 | 465.65 | 0.00 | - | 1 | 4 | 70.14% |
NVDA250321C00460000 | 2024-03-12 1:12PM EDT | 2025-03-21 | 474.15 | 460.65 | 468.75 | 0.00 | - | - | 4 | 69.44% |
NVDA250620C00460000 | 2024-03-12 12:01PM EDT | 2025-06-20 | 496.92 | 471.40 | 479.15 | 0.00 | - | 1 | 747 | 68.09% |
NVDA251219C00460000 | 2024-03-06 1:45PM EDT | 2025-12-19 | 493.89 | 490.20 | 498.25 | 0.00 | - | 11 | 449 | 66.03% |
NVDA260116C00460000 | 2024-03-13 11:50AM EDT | 2026-01-16 | 502.48 | 493.15 | 501.20 | 0.00 | - | 1 | 321 | 65.87% |
NVDA260618C00460000 | 2024-03-08 2:01PM EDT | 2026-06-18 | 498.25 | 507.15 | 515.25 | 0.00 | - | 1 | 29 | 64.66% |
NVDA261218C00460000 | 2024-03-12 1:56PM EDT | 2026-12-18 | 537.35 | 523.95 | 532.00 | 0.00 | - | 4 | 47 | 64.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00460000 | 2024-03-18 10:26AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 63 | 175.00% |
NVDA240328P00460000 | 2024-03-18 1:57PM EDT | 2024-03-28 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 2 | 137 | 125.78% |
NVDA240405P00460000 | 2024-03-15 2:36PM EDT | 2024-04-05 | 0.16 | 0.00 | 0.08 | 0.00 | - | 3 | 20 | 95.70% |
NVDA240412P00460000 | 2024-03-15 2:01PM EDT | 2024-04-12 | 0.20 | 0.00 | 0.15 | -0.03 | -13.04% | 1 | 9 | 85.94% |
NVDA240419P00460000 | 2024-03-18 3:34PM EDT | 2024-04-19 | 0.25 | 0.16 | 0.26 | -0.33 | -56.90% | 1,307 | 4,624 | 83.98% |
NVDA240426P00460000 | 2024-03-11 10:02AM EDT | 2024-04-26 | 0.75 | 0.09 | 0.58 | 0.00 | - | 1 | 1 | 80.08% |
NVDA240517P00460000 | 2024-03-18 12:47PM EDT | 2024-05-17 | 0.76 | 0.51 | 0.72 | -0.01 | -1.30% | 10 | 1,165 | 69.51% |
NVDA240621P00460000 | 2024-03-15 9:56AM EDT | 2024-06-21 | 2.24 | 1.74 | 2.24 | 0.00 | - | 12 | 1,344 | 65.41% |
NVDA240719P00460000 | 2024-03-14 12:21PM EDT | 2024-07-19 | 3.31 | 2.56 | 2.99 | 0.00 | - | 4 | 399 | 60.79% |
NVDA240816P00460000 | 2024-03-18 1:21PM EDT | 2024-08-16 | 4.20 | 3.60 | 4.05 | +0.40 | +10.53% | 4 | 74 | 58.15% |
NVDA240920P00460000 | 2024-03-18 3:12PM EDT | 2024-09-20 | 5.48 | 5.25 | 5.65 | +0.01 | +0.18% | 5 | 710 | 56.18% |
NVDA241018P00460000 | 2024-03-04 4:08PM EDT | 2024-10-18 | 5.28 | 6.15 | 6.95 | 0.00 | - | 1 | 1 | 54.45% |
NVDA241115P00460000 | 2024-03-18 10:06AM EDT | 2024-11-15 | 7.71 | 7.80 | 8.35 | -0.31 | -3.87% | 1 | 215 | 53.64% |
NVDA241220P00460000 | 2024-03-18 12:13PM EDT | 2024-12-20 | 10.09 | 9.90 | 10.45 | -0.98 | -8.85% | 2 | 358 | 52.94% |
NVDA250117P00460000 | 2024-03-18 12:14PM EDT | 2025-01-17 | 11.40 | 10.80 | 12.15 | -1.30 | -10.24% | 2 | 1,029 | 51.98% |
NVDA250221P00460000 | 2024-03-15 12:40PM EDT | 2025-02-21 | 15.20 | 13.55 | 14.40 | 0.00 | - | 2 | 18 | 51.81% |
NVDA250321P00460000 | 2024-03-18 12:47PM EDT | 2025-03-21 | 15.42 | 15.10 | 15.80 | -0.08 | -0.52% | 3 | 19 | 51.17% |
NVDA250620P00460000 | 2024-03-18 10:46AM EDT | 2025-06-20 | 20.75 | 20.05 | 20.90 | -0.95 | -4.38% | 4 | 951 | 49.98% |
NVDA251219P00460000 | 2024-03-18 12:47PM EDT | 2025-12-19 | 30.62 | 30.00 | 31.05 | +0.62 | +2.07% | 5 | 511 | 48.02% |
NVDA260116P00460000 | 2024-03-12 2:10PM EDT | 2026-01-16 | 30.10 | 31.10 | 32.45 | 0.00 | - | 16 | 161 | 47.73% |
NVDA260618P00460000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 40.55 | 38.65 | 39.90 | 0.00 | - | 1 | 36 | 46.38% |
NVDA261218P00460000 | 2024-03-13 12:32PM EDT | 2026-12-18 | 47.50 | 46.65 | 49.20 | 0.00 | - | 1 | 102 | 45.48% |