Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00490000 | 2024-03-15 12:09PM EDT | 2024-03-22 | 398.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA240328C00490000 | 2024-03-18 9:53AM EDT | 2024-03-28 | 426.10 | 0.00 | 0.00 | +25.10 | +6.26% | 1 | 0 | 0.00% |
NVDA240405C00490000 | 2024-03-14 3:33PM EDT | 2024-04-05 | 384.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240412C00490000 | 2024-03-05 12:55PM EDT | 2024-04-12 | 358.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240419C00490000 | 2024-03-08 12:32PM EDT | 2024-04-19 | 401.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA240517C00490000 | 2024-03-18 10:32AM EDT | 2024-05-17 | 419.98 | 0.00 | 0.00 | +14.71 | +3.63% | 1 | 0 | 0.00% |
NVDA240621C00490000 | 2024-03-18 9:39AM EDT | 2024-06-21 | 443.00 | 402.70 | 407.35 | +33.67 | +8.23% | 1 | 756 | 83.58% |
NVDA240719C00490000 | 2024-03-15 1:31PM EDT | 2024-07-19 | 412.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
NVDA240816C00490000 | 2024-03-18 2:41PM EDT | 2024-08-16 | 414.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240920C00490000 | 2024-03-18 2:41PM EDT | 2024-09-20 | 418.68 | 413.10 | 419.25 | +4.63 | +1.12% | 8 | 1,396 | 73.07% |
NVDA241018C00490000 | 2024-03-14 12:38PM EDT | 2024-10-18 | 411.35 | 415.60 | 423.65 | 0.00 | - | 7 | 12 | 71.40% |
NVDA241115C00490000 | 2024-03-01 3:45PM EDT | 2024-11-15 | 359.16 | 420.15 | 426.70 | 0.00 | - | 2 | 22 | 70.36% |
NVDA241220C00490000 | 2024-03-12 2:41PM EDT | 2024-12-20 | 445.87 | 424.50 | 431.90 | 0.00 | - | 1 | 230 | 69.37% |
NVDA250117C00490000 | 2024-03-18 12:38PM EDT | 2025-01-17 | 430.46 | 429.95 | 433.80 | -1.04 | -0.24% | 1 | 699 | 68.65% |
NVDA250221C00490000 | 2024-03-12 1:18PM EDT | 2025-02-21 | 450.80 | 432.85 | 440.90 | 0.00 | - | 1 | 11 | 68.19% |
NVDA250321C00490000 | 2024-03-12 1:31PM EDT | 2025-03-21 | 456.70 | 436.30 | 444.35 | 0.00 | - | - | 7 | 67.59% |
NVDA250620C00490000 | 2024-03-08 3:15PM EDT | 2025-06-20 | 446.71 | 447.80 | 455.85 | 0.00 | - | 1 | 305 | 66.39% |
NVDA251219C00490000 | 2024-03-18 9:48AM EDT | 2025-12-19 | 509.22 | 468.75 | 476.80 | +135.40 | +36.22% | 4 | 282 | 64.74% |
NVDA260116C00490000 | 2024-03-04 10:30AM EDT | 2026-01-16 | 427.90 | 471.90 | 479.90 | 0.00 | - | 7 | 122 | 64.59% |
NVDA260618C00490000 | 2024-03-12 11:35AM EDT | 2026-06-18 | 509.15 | 487.20 | 495.20 | 0.00 | - | 1 | 71 | 63.58% |
NVDA261218C00490000 | 2024-03-08 1:33PM EDT | 2026-12-18 | 517.95 | 505.20 | 513.20 | 0.00 | - | 3 | 273 | 63.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00490000 | 2024-03-18 2:43PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 51 | 0 | 50.00% |
NVDA240328P00490000 | 2024-03-18 1:46PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 65 | 0 | 50.00% |
NVDA240405P00490000 | 2024-03-13 10:53AM EDT | 2024-04-05 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240412P00490000 | 2024-03-18 11:59AM EDT | 2024-04-12 | 0.20 | 0.04 | 0.22 | -0.16 | -44.44% | 2 | 13 | 82.32% |
NVDA240419P00490000 | 2024-03-18 1:14PM EDT | 2024-04-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
NVDA240426P00490000 | 2024-03-13 9:49AM EDT | 2024-04-26 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NVDA240517P00490000 | 2024-03-18 1:43PM EDT | 2024-05-17 | 1.02 | 0.00 | 0.00 | -0.26 | -20.31% | 6 | 0 | 25.00% |
NVDA240621P00490000 | 2024-03-18 1:50PM EDT | 2024-06-21 | 3.00 | 2.68 | 2.99 | -0.25 | -7.69% | 7 | 856 | 63.48% |
NVDA240719P00490000 | 2024-03-15 2:00PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
NVDA240816P00490000 | 2024-03-18 11:13AM EDT | 2024-08-16 | 5.05 | 0.00 | 0.00 | -0.75 | -12.93% | 81 | 0 | 12.50% |
NVDA240920P00490000 | 2024-03-14 2:36PM EDT | 2024-09-20 | 7.86 | 7.25 | 7.70 | 0.00 | - | 1 | 675 | 55.14% |
NVDA241018P00490000 | 2024-03-15 10:36AM EDT | 2024-10-18 | 9.31 | 8.45 | 9.35 | 0.00 | - | 20 | 29 | 53.54% |
NVDA241115P00490000 | 2024-03-14 12:19PM EDT | 2024-11-15 | 11.90 | 10.55 | 11.05 | 0.00 | - | 12 | 216 | 52.79% |
NVDA241220P00490000 | 2024-03-18 9:51AM EDT | 2024-12-20 | 13.19 | 13.10 | 13.70 | -1.46 | -9.97% | 6 | 931 | 52.19% |
NVDA250117P00490000 | 2024-03-18 1:13PM EDT | 2025-01-17 | 15.50 | 14.65 | 15.25 | -0.50 | -3.12% | 10 | 755 | 51.24% |
NVDA250221P00490000 | 2024-03-15 2:22PM EDT | 2025-02-21 | 19.09 | 17.25 | 18.40 | 0.00 | - | 4 | 59 | 51.02% |
NVDA250321P00490000 | 2024-03-12 12:42PM EDT | 2025-03-21 | 18.20 | 18.85 | 20.15 | 0.00 | - | 2 | 3 | 50.36% |
NVDA250620P00490000 | 2024-03-14 3:49PM EDT | 2025-06-20 | 27.00 | 25.10 | 26.10 | 0.00 | - | 4 | 345 | 49.42% |
NVDA251219P00490000 | 2024-03-18 9:35AM EDT | 2025-12-19 | 36.50 | 36.25 | 37.45 | -1.55 | -4.07% | 2 | 169 | 47.44% |
NVDA260116P00490000 | 2024-03-13 9:51AM EDT | 2026-01-16 | 38.50 | 37.65 | 38.90 | 0.00 | - | 3 | 768 | 47.10% |
NVDA260618P00490000 | 2024-03-15 11:23AM EDT | 2026-06-18 | 47.60 | 45.90 | 47.20 | 0.00 | - | 4 | 43 | 45.81% |
NVDA261218P00490000 | 2024-03-18 1:07PM EDT | 2026-12-18 | 57.40 | 54.65 | 57.45 | +1.40 | +2.50% | 1 | 94 | 44.95% |