Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00470000 | 2024-03-18 11:35AM EDT | 2024-03-22 | 413.15 | 413.45 | 416.75 | -20.23 | -4.67% | 1 | 4 | 257.32% |
NVDA240328C00470000 | 2024-03-18 12:30PM EDT | 2024-03-28 | 413.85 | 413.85 | 417.45 | -21.13 | -4.86% | 1 | 2 | 178.66% |
NVDA240405C00470000 | 2024-03-15 10:36AM EDT | 2024-04-05 | 421.88 | 414.20 | 418.25 | 0.00 | - | 1 | 3 | 141.82% |
NVDA240412C00470000 | 2024-03-11 10:52AM EDT | 2024-04-12 | 415.07 | 414.65 | 419.05 | -0.13 | -0.03% | 1 | 2 | 126.71% |
NVDA240419C00470000 | 2024-03-14 3:54PM EDT | 2024-04-19 | 412.96 | 412.45 | 423.45 | 0.00 | - | 3 | 1,308 | 119.97% |
NVDA240517C00470000 | 2024-03-14 12:23PM EDT | 2024-05-17 | 410.60 | 418.10 | 422.20 | 0.00 | - | 3 | 436 | 96.61% |
NVDA240621C00470000 | 2024-03-18 3:41PM EDT | 2024-06-21 | 425.85 | 421.65 | 426.60 | -5.87 | -1.36% | 160 | 1,701 | 86.57% |
NVDA240719C00470000 | 2024-03-14 1:19PM EDT | 2024-07-19 | 412.27 | 423.25 | 430.85 | 0.00 | - | 6 | 197 | 81.32% |
NVDA240816C00470000 | 2024-03-15 12:08PM EDT | 2024-08-16 | 434.95 | 426.20 | 434.05 | 0.00 | - | 3 | 18 | 77.85% |
NVDA240920C00470000 | 2024-03-15 1:53PM EDT | 2024-09-20 | 437.35 | 431.20 | 437.35 | 0.00 | - | 1 | 224 | 75.06% |
NVDA241018C00470000 | 2024-03-04 12:20PM EDT | 2024-10-18 | 404.78 | 433.40 | 441.45 | 0.00 | - | 1 | 1 | 73.21% |
NVDA241115C00470000 | 2024-03-04 4:06PM EDT | 2024-11-15 | 424.80 | 437.55 | 444.15 | 0.00 | - | 3 | 8 | 71.97% |
NVDA241220C00470000 | 2024-03-12 2:41PM EDT | 2024-12-20 | 463.14 | 441.45 | 448.95 | 0.00 | - | 1 | 207 | 70.80% |
NVDA250117C00470000 | 2024-03-13 10:53AM EDT | 2025-01-17 | 460.07 | 445.30 | 452.65 | 0.00 | - | 4 | 1,612 | 70.26% |
NVDA250221C00470000 | 2024-03-18 10:50AM EDT | 2025-02-21 | 473.98 | 449.25 | 457.30 | +13.33 | +2.89% | 1 | 21 | 69.45% |
NVDA250321C00470000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 475.46 | 452.45 | 460.55 | +9.66 | +2.07% | 10 | 3 | 68.80% |
NVDA250620C00470000 | 2024-03-12 1:08PM EDT | 2025-06-20 | 473.72 | 463.20 | 471.25 | 0.00 | - | 2 | 157 | 67.42% |
NVDA251219C00470000 | 2024-03-15 3:45PM EDT | 2025-12-19 | 487.34 | 483.00 | 491.05 | 0.00 | - | 3 | 341 | 65.59% |
NVDA260116C00470000 | 2024-03-11 9:35AM EDT | 2026-01-16 | 446.00 | 486.00 | 494.05 | 0.00 | - | 3 | 158 | 65.44% |
NVDA260618C00470000 | 2024-03-18 3:42PM EDT | 2026-06-18 | 506.08 | 500.45 | 508.50 | +104.41 | +25.99% | 10 | 99 | 64.29% |
NVDA261218C00470000 | 2024-03-18 3:48PM EDT | 2026-12-18 | 524.55 | 517.65 | 525.70 | -1.45 | -0.28% | 12 | 39 | 63.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00470000 | 2024-03-13 10:11AM EDT | 2024-03-22 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 226 | 192.19% |
NVDA240328P00470000 | 2024-03-18 12:24PM EDT | 2024-03-28 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 23 | 141 | 123.44% |
NVDA240405P00470000 | 2024-03-15 10:18AM EDT | 2024-04-05 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 83 | 93.75% |
NVDA240412P00470000 | 2024-03-18 3:52PM EDT | 2024-04-12 | 0.12 | 0.11 | 0.19 | -0.16 | -57.14% | 1 | 36 | 88.96% |
NVDA240419P00470000 | 2024-03-18 1:07PM EDT | 2024-04-19 | 0.34 | 0.18 | 0.31 | -0.27 | -44.26% | 21 | 1,829 | 82.81% |
NVDA240426P00470000 | 2024-03-18 3:28PM EDT | 2024-04-26 | 0.43 | 0.40 | 0.62 | -0.17 | -28.33% | 7 | 20 | 81.64% |
NVDA240517P00470000 | 2024-03-18 3:45PM EDT | 2024-05-17 | 0.70 | 0.63 | 0.80 | -0.30 | -30.00% | 7 | 658 | 68.75% |
NVDA240621P00470000 | 2024-03-18 9:35AM EDT | 2024-06-21 | 2.20 | 2.14 | 2.40 | -0.51 | -18.82% | 12 | 2,079 | 64.87% |
NVDA240719P00470000 | 2024-03-15 3:56PM EDT | 2024-07-19 | 3.65 | 2.90 | 3.30 | 0.00 | - | 1 | 325 | 60.19% |
NVDA240816P00470000 | 2024-03-14 3:13PM EDT | 2024-08-16 | 4.70 | 3.95 | 4.55 | 0.00 | - | 6 | 81 | 57.62% |
NVDA240920P00470000 | 2024-03-18 1:02PM EDT | 2024-09-20 | 6.43 | 5.85 | 6.30 | -0.07 | -1.08% | 7 | 1,046 | 55.84% |
NVDA241018P00470000 | 2024-03-13 10:23AM EDT | 2024-10-18 | 7.50 | 7.00 | 7.55 | 0.00 | - | 2 | 357 | 54.14% |
NVDA241115P00470000 | 2024-03-18 1:32PM EDT | 2024-11-15 | 8.90 | 8.65 | 9.20 | -0.80 | -8.25% | 2 | 74 | 53.36% |
NVDA241220P00470000 | 2024-03-15 1:21PM EDT | 2024-12-20 | 10.78 | 10.95 | 11.40 | -1.51 | -12.29% | 1 | 725 | 52.68% |
NVDA250117P00470000 | 2024-03-15 3:28PM EDT | 2025-01-17 | 13.70 | 12.35 | 13.20 | 0.00 | - | 3 | 1,167 | 51.95% |
NVDA250221P00470000 | 2024-02-27 2:26PM EDT | 2025-02-21 | 15.68 | 14.75 | 15.65 | 0.00 | - | 1 | 6 | 51.55% |
NVDA250321P00470000 | 2024-03-11 10:28AM EDT | 2025-03-21 | 17.15 | 16.10 | 17.25 | 0.00 | - | 30 | 40 | 50.85% |
NVDA250620P00470000 | 2024-03-14 12:21PM EDT | 2025-06-20 | 23.57 | 21.70 | 22.55 | 0.00 | - | 2 | 657 | 49.79% |
NVDA251219P00470000 | 2024-03-18 10:34AM EDT | 2025-12-19 | 32.31 | 32.00 | 33.10 | -2.04 | -5.94% | 2 | 484 | 47.82% |
NVDA260116P00470000 | 2024-03-15 11:18AM EDT | 2026-01-16 | 34.53 | 33.30 | 34.45 | 0.00 | - | 4 | 474 | 47.48% |
NVDA260618P00470000 | 2024-03-01 4:09PM EDT | 2026-06-18 | 39.80 | 40.95 | 42.30 | 0.00 | - | 1 | 126 | 46.20% |
NVDA261218P00470000 | 2024-03-18 12:49PM EDT | 2026-12-18 | 51.25 | 49.20 | 51.85 | +2.25 | +4.59% | 1 | 105 | 45.29% |