Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00480000 | 2024-03-18 9:53AM EDT | 2024-03-22 | 435.60 | 0.00 | 0.00 | +27.07 | +6.63% | 1 | 20 | 0.00% |
NVDA240328C00480000 | 2024-03-18 2:20PM EDT | 2024-03-28 | 405.84 | 0.00 | 0.00 | +12.05 | +3.06% | 1 | 6 | 0.00% |
NVDA240405C00480000 | 2024-03-08 11:45AM EDT | 2024-04-05 | 481.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240412C00480000 | 2024-03-07 2:33PM EDT | 2024-04-12 | 441.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240419C00480000 | 2024-03-15 3:39PM EDT | 2024-04-19 | 402.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
NVDA240426C00480000 | 2024-03-14 11:32AM EDT | 2024-04-26 | 402.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240517C00480000 | 2024-03-18 9:30AM EDT | 2024-05-17 | 431.70 | 0.00 | 0.00 | +12.90 | +3.08% | 4 | 783 | 0.00% |
NVDA240621C00480000 | 2024-03-18 3:43PM EDT | 2024-06-21 | 413.90 | 0.00 | 0.00 | +9.49 | +2.35% | 10 | 1,152 | 0.00% |
NVDA240719C00480000 | 2024-03-18 9:37AM EDT | 2024-07-19 | 451.11 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
NVDA240816C00480000 | 2024-03-14 3:08PM EDT | 2024-08-16 | 412.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920C00480000 | 2024-03-13 10:21AM EDT | 2024-09-20 | 430.00 | 0.00 | 0.00 | 0.00 | - | 1 | 606 | 0.00% |
NVDA241018C00480000 | 2024-03-01 4:31PM EDT | 2024-10-18 | 363.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
NVDA241115C00480000 | 2024-02-22 11:48AM EDT | 2024-11-15 | 326.30 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
NVDA241220C00480000 | 2024-03-18 3:22PM EDT | 2024-12-20 | 439.40 | 0.00 | 0.00 | +13.65 | +3.21% | 131 | 417 | 0.00% |
NVDA250117C00480000 | 2024-03-18 11:15AM EDT | 2025-01-17 | 442.11 | 0.00 | 0.00 | +1.66 | +0.38% | 1 | 1,143 | 0.00% |
NVDA250221C00480000 | 2024-03-18 10:50AM EDT | 2025-02-21 | 465.58 | 0.00 | 0.00 | +6.98 | +1.52% | 1 | 7 | 0.00% |
NVDA250321C00480000 | 2024-03-12 11:45AM EDT | 2025-03-21 | 466.40 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
NVDA250620C00480000 | 2024-03-18 10:42AM EDT | 2025-06-20 | 477.65 | 0.00 | 0.00 | +11.65 | +2.50% | 1 | 386 | 0.00% |
NVDA251219C00480000 | 2024-03-18 11:02AM EDT | 2025-12-19 | 493.00 | 0.00 | 0.00 | +24.00 | +5.12% | 2 | 738 | 0.00% |
NVDA260116C00480000 | 2024-03-18 10:54AM EDT | 2026-01-16 | 502.27 | 478.90 | 486.95 | 0.00 | - | 1 | 977 | 65.01% |
NVDA260618C00480000 | 2024-03-12 12:19PM EDT | 2026-06-18 | 515.16 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
NVDA261218C00480000 | 2024-03-13 10:31AM EDT | 2026-12-18 | 520.70 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00480000 | 2024-03-18 9:35AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
NVDA240328P00480000 | 2024-03-15 2:57PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
NVDA240405P00480000 | 2024-03-18 3:13PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.00 | -0.09 | -69.23% | 4 | 11 | 50.00% |
NVDA240412P00480000 | 2024-03-15 3:13PM EDT | 2024-04-12 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
NVDA240419P00480000 | 2024-03-18 2:19PM EDT | 2024-04-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 1,457 | 50.00% |
NVDA240426P00480000 | 2024-03-08 3:50PM EDT | 2024-04-26 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NVDA240517P00480000 | 2024-03-18 3:32PM EDT | 2024-05-17 | 0.78 | 0.00 | 0.00 | -0.33 | -29.73% | 802 | 1,815 | 25.00% |
NVDA240621P00480000 | 2024-03-18 10:59AM EDT | 2024-06-21 | 2.29 | 0.00 | 0.00 | -0.43 | -15.81% | 2 | 1,405 | 25.00% |
NVDA240719P00480000 | 2024-03-18 3:53PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
NVDA240816P00480000 | 2024-03-18 12:58PM EDT | 2024-08-16 | 5.10 | 0.00 | 0.00 | -0.20 | -3.77% | 3 | 74 | 12.50% |
NVDA240920P00480000 | 2024-03-13 3:25PM EDT | 2024-09-20 | 6.63 | 0.00 | 0.00 | 0.00 | - | 4 | 904 | 12.50% |
NVDA241018P00480000 | 2024-03-13 3:51PM EDT | 2024-10-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 12.50% |
NVDA241115P00480000 | 2024-03-14 9:30AM EDT | 2024-11-15 | 10.41 | 0.00 | 0.00 | 0.00 | - | 3 | 363 | 12.50% |
NVDA241220P00480000 | 2024-03-14 12:43PM EDT | 2024-12-20 | 13.14 | 0.00 | 0.00 | 0.00 | - | 7 | 301 | 12.50% |
NVDA250117P00480000 | 2024-03-18 1:49PM EDT | 2025-01-17 | 13.70 | 0.00 | 0.00 | -1.80 | -11.61% | 1 | 953 | 12.50% |
NVDA250221P00480000 | 2024-03-05 11:59AM EDT | 2025-02-21 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
NVDA250321P00480000 | 2024-03-15 10:00AM EDT | 2025-03-21 | 20.09 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
NVDA250620P00480000 | 2024-03-11 11:50AM EDT | 2025-06-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 50 | 303 | 12.50% |
NVDA251219P00480000 | 2024-03-14 1:43PM EDT | 2025-12-19 | 36.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,204 | 6.25% |
NVDA260116P00480000 | 2024-03-14 10:56AM EDT | 2026-01-16 | 37.10 | 35.45 | 36.65 | 0.00 | - | 1 | 302 | 47.30% |
NVDA260618P00480000 | 2024-03-15 12:25PM EDT | 2026-06-18 | 45.36 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
NVDA261218P00480000 | 2024-03-18 10:54AM EDT | 2026-12-18 | 52.60 | 0.00 | 0.00 | -0.40 | -0.75% | 2 | 68 | 6.25% |