Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00500000 | 2024-03-15 3:59PM EDT | 2024-03-22 | 379.22 | 383.05 | 387.20 | 0.00 | - | 27 | 1,355 | 235.55% |
NVDA240328C00500000 | 2024-03-18 12:33PM EDT | 2024-03-28 | 382.50 | 383.90 | 387.55 | -8.50 | -2.17% | 27 | 115 | 164.40% |
NVDA240405C00500000 | 2024-03-18 11:52AM EDT | 2024-04-05 | 383.72 | 384.30 | 388.40 | -21.28 | -5.25% | 1 | 16 | 130.88% |
NVDA240412C00500000 | 2024-03-12 3:33PM EDT | 2024-04-12 | 408.55 | 384.80 | 389.30 | 0.00 | - | 1 | 3 | 117.35% |
NVDA240419C00500000 | 2024-03-18 11:17AM EDT | 2024-04-19 | 386.85 | 384.05 | 391.25 | -1.30 | -0.33% | 4 | 1,159 | 107.78% |
NVDA240426C00500000 | 2024-03-18 12:33PM EDT | 2024-04-26 | 385.50 | 385.90 | 391.15 | +4.33 | +1.14% | 26 | 6 | 102.32% |
NVDA240517C00500000 | 2024-03-18 2:37PM EDT | 2024-05-17 | 396.19 | 388.70 | 393.15 | +12.19 | +3.17% | 60 | 2,939 | 90.94% |
NVDA240621C00500000 | 2024-03-18 3:56PM EDT | 2024-06-21 | 395.91 | 393.25 | 397.90 | -7.09 | -1.76% | 46 | 3,869 | 82.26% |
NVDA240719C00500000 | 2024-03-18 3:54PM EDT | 2024-07-19 | 399.15 | 395.75 | 401.85 | -3.85 | -0.96% | 3 | 324 | 77.37% |
NVDA240816C00500000 | 2024-03-08 1:11PM EDT | 2024-08-16 | 408.05 | 399.35 | 405.55 | 0.00 | - | 1 | 118 | 74.50% |
NVDA240920C00500000 | 2024-03-18 10:39AM EDT | 2024-09-20 | 425.00 | 403.10 | 411.40 | +12.80 | +3.11% | 1 | 1,501 | 72.17% |
NVDA241018C00500000 | 2024-03-18 9:47AM EDT | 2024-10-18 | 450.00 | 407.65 | 414.00 | 0.00 | - | 56 | 53 | 70.56% |
NVDA241115C00500000 | 2024-03-18 2:46PM EDT | 2024-11-15 | 415.10 | 412.15 | 418.05 | -1.20 | -0.29% | 1 | 50 | 69.84% |
NVDA241220C00500000 | 2024-03-18 2:57PM EDT | 2024-12-20 | 421.06 | 415.70 | 423.75 | -3.95 | -0.93% | 1 | 922 | 68.64% |
NVDA250117C00500000 | 2024-03-18 3:48PM EDT | 2025-01-17 | 427.95 | 421.60 | 425.45 | +2.95 | +0.69% | 48 | 8,163 | 67.96% |
NVDA250221C00500000 | 2024-03-07 1:52PM EDT | 2025-02-21 | 460.48 | 424.75 | 432.80 | 0.00 | - | 2 | 24 | 67.59% |
NVDA250321C00500000 | 2024-03-18 2:12PM EDT | 2025-03-21 | 434.00 | 428.35 | 436.40 | -22.80 | -4.99% | 1 | 9 | 67.03% |
NVDA250620C00500000 | 2024-03-18 11:14AM EDT | 2025-06-20 | 448.00 | 440.15 | 448.25 | -2.00 | -0.44% | 3 | 1,210 | 65.88% |
NVDA251219C00500000 | 2024-03-18 1:30PM EDT | 2025-12-19 | 464.20 | 461.80 | 469.80 | -11.80 | -2.48% | 8 | 915 | 64.36% |
NVDA260116C00500000 | 2024-03-18 9:31AM EDT | 2026-01-16 | 494.85 | 465.00 | 472.95 | +26.85 | +5.74% | 1 | 1,289 | 64.20% |
NVDA260618C00500000 | 2024-03-18 10:45AM EDT | 2026-06-18 | 504.50 | 480.70 | 488.65 | +36.55 | +7.81% | 1 | 136 | 63.24% |
NVDA261218C00500000 | 2024-03-18 1:45PM EDT | 2026-12-18 | 503.57 | 499.10 | 507.10 | -2.93 | -0.58% | 3 | 412 | 62.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00500000 | 2024-03-18 3:24PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 166 | 2,078 | 160.94% |
NVDA240328P00500000 | 2024-03-18 2:44PM EDT | 2024-03-28 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 140 | 758 | 111.72% |
NVDA240405P00500000 | 2024-03-18 2:48PM EDT | 2024-04-05 | 0.06 | 0.01 | 0.10 | -0.20 | -76.92% | 97 | 946 | 86.72% |
NVDA240412P00500000 | 2024-03-18 2:45PM EDT | 2024-04-12 | 0.19 | 0.15 | 0.19 | -0.31 | -62.00% | 127 | 219 | 81.84% |
NVDA240419P00500000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 0.34 | 0.27 | 0.39 | -0.39 | -53.42% | 434 | 3,675 | 77.83% |
NVDA240426P00500000 | 2024-03-18 9:36AM EDT | 2024-04-26 | 0.77 | 0.24 | 0.74 | -0.09 | -10.47% | 5 | 31 | 73.95% |
NVDA240517P00500000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 0.99 | 0.93 | 1.07 | -0.41 | -29.29% | 158 | 3,356 | 65.58% |
NVDA240621P00500000 | 2024-03-18 3:31PM EDT | 2024-06-21 | 3.25 | 3.05 | 3.35 | -0.50 | -13.33% | 182 | 5,082 | 62.94% |
NVDA240719P00500000 | 2024-03-18 3:43PM EDT | 2024-07-19 | 4.45 | 4.20 | 4.65 | -0.50 | -10.10% | 14 | 1,097 | 58.86% |
NVDA240816P00500000 | 2024-03-18 1:45PM EDT | 2024-08-16 | 6.00 | 5.65 | 6.10 | -0.64 | -9.64% | 35 | 650 | 56.34% |
NVDA240920P00500000 | 2024-03-18 2:34PM EDT | 2024-09-20 | 8.20 | 8.00 | 8.80 | -0.90 | -9.89% | 13 | 1,499 | 55.01% |
NVDA241018P00500000 | 2024-03-18 2:20PM EDT | 2024-10-18 | 9.85 | 9.65 | 10.00 | -0.89 | -8.29% | 5 | 290 | 53.27% |
NVDA241115P00500000 | 2024-03-15 1:37PM EDT | 2024-11-15 | 13.02 | 11.60 | 12.00 | 0.00 | - | 13 | 592 | 52.47% |
NVDA241220P00500000 | 2024-03-18 2:52PM EDT | 2024-12-20 | 14.50 | 14.15 | 14.95 | -1.07 | -6.87% | 50 | 2,552 | 51.87% |
NVDA250117P00500000 | 2024-03-18 3:54PM EDT | 2025-01-17 | 16.40 | 15.90 | 16.80 | -1.57 | -8.74% | 99 | 5,161 | 51.08% |
NVDA250221P00500000 | 2024-03-18 2:40PM EDT | 2025-02-21 | 19.10 | 18.85 | 19.75 | -1.47 | -7.15% | 17 | 198 | 50.80% |
NVDA250321P00500000 | 2024-03-18 2:17PM EDT | 2025-03-21 | 21.00 | 20.85 | 21.55 | -1.50 | -6.67% | 5 | 70 | 50.25% |
NVDA250620P00500000 | 2024-03-18 2:19PM EDT | 2025-06-20 | 27.33 | 26.85 | 27.80 | -1.42 | -4.94% | 10 | 1,188 | 49.12% |
NVDA251219P00500000 | 2024-03-18 2:06PM EDT | 2025-12-19 | 39.22 | 38.45 | 39.75 | -0.28 | -0.71% | 68 | 2,474 | 47.25% |
NVDA260116P00500000 | 2024-03-18 3:05PM EDT | 2026-01-16 | 40.55 | 39.95 | 41.25 | -1.85 | -4.36% | 35 | 1,699 | 46.92% |
NVDA260618P00500000 | 2024-03-18 10:06AM EDT | 2026-06-18 | 48.80 | 48.50 | 49.85 | -1.59 | -3.16% | 1 | 293 | 45.64% |
NVDA261218P00500000 | 2024-03-18 3:42PM EDT | 2026-12-18 | 58.50 | 57.50 | 60.25 | -2.20 | -3.62% | 28 | 630 | 44.75% |