Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00520000 | 2024-03-18 12:01PM EDT | 2024-03-22 | 364.55 | 363.50 | 366.80 | +3.57 | +0.99% | 9 | 79 | 222.07% |
NVDA240328C00520000 | 2024-03-18 11:20AM EDT | 2024-03-28 | 365.85 | 363.95 | 367.55 | -6.91 | -1.85% | 1 | 30 | 154.74% |
NVDA240405C00520000 | 2024-03-18 12:28PM EDT | 2024-04-05 | 365.92 | 364.40 | 368.40 | +7.52 | +2.10% | 7 | 6 | 123.44% |
NVDA240412C00520000 | 2024-03-15 11:27AM EDT | 2024-04-12 | 372.12 | 364.95 | 369.45 | 0.00 | - | 1 | 3 | 111.40% |
NVDA240419C00520000 | 2024-03-18 3:45PM EDT | 2024-04-19 | 371.00 | 366.20 | 369.70 | +4.24 | +1.16% | 4 | 744 | 103.08% |
NVDA240517C00520000 | 2024-03-18 10:42AM EDT | 2024-05-17 | 390.13 | 369.15 | 373.25 | +14.63 | +3.90% | 2 | 325 | 86.44% |
NVDA240621C00520000 | 2024-03-15 3:43PM EDT | 2024-06-21 | 373.41 | 373.90 | 379.30 | 0.00 | - | 8 | 904 | 79.41% |
NVDA240719C00520000 | 2024-03-15 11:27AM EDT | 2024-07-19 | 386.79 | 376.55 | 384.10 | 0.00 | - | 1 | 164 | 75.17% |
NVDA240816C00520000 | 2024-03-15 11:32AM EDT | 2024-08-16 | 392.70 | 380.40 | 388.20 | 0.00 | - | 2 | 185 | 72.52% |
NVDA240920C00520000 | 2024-03-15 2:49PM EDT | 2024-09-20 | 386.15 | 386.65 | 392.60 | -10.60 | -2.67% | 1 | 580 | 70.52% |
NVDA241018C00520000 | 2024-03-15 1:03PM EDT | 2024-10-18 | 398.25 | 389.50 | 394.60 | 0.00 | - | 1 | 12 | 67.81% |
NVDA241115C00520000 | 2024-03-12 1:16PM EDT | 2024-11-15 | 409.95 | 394.50 | 401.05 | 0.00 | - | 5 | 65 | 68.17% |
NVDA241220C00520000 | 2024-03-12 1:47PM EDT | 2024-12-20 | 420.00 | 399.50 | 406.90 | 0.00 | - | 50 | 247 | 67.41% |
NVDA250117C00520000 | 2024-03-15 9:42AM EDT | 2025-01-17 | 397.01 | 405.25 | 409.15 | 0.00 | - | 2 | 474 | 66.75% |
NVDA250221C00520000 | 2024-03-18 2:56PM EDT | 2025-02-21 | 413.15 | 408.85 | 416.90 | -5.78 | -1.38% | 1 | 24 | 66.49% |
NVDA250321C00520000 | 2024-03-12 2:20PM EDT | 2025-03-21 | 435.00 | 412.70 | 420.75 | 0.00 | - | 6 | 6 | 65.99% |
NVDA250620C00520000 | 2024-03-18 1:03PM EDT | 2025-06-20 | 419.00 | 425.25 | 433.25 | -5.84 | -1.37% | 1 | 153 | 64.96% |
NVDA251219C00520000 | 2024-03-18 9:35AM EDT | 2025-12-19 | 484.88 | 448.35 | 456.00 | +44.88 | +10.20% | 5 | 555 | 63.65% |
NVDA260116C00520000 | 2024-03-13 2:09PM EDT | 2026-01-16 | 474.04 | 452.00 | 459.40 | +3.59 | +0.76% | 1 | 194 | 63.59% |
NVDA260618C00520000 | 2024-03-04 1:53PM EDT | 2026-06-18 | 446.41 | 467.90 | 475.90 | 0.00 | - | 1 | 53 | 62.62% |
NVDA261218C00520000 | 2024-03-15 1:10PM EDT | 2026-12-18 | 494.90 | 487.10 | 495.10 | 0.00 | - | 1 | 112 | 62.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00520000 | 2024-03-18 3:55PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 12 | 253 | 150.00% |
NVDA240328P00520000 | 2024-03-18 12:13PM EDT | 2024-03-28 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 22 | 150 | 100.00% |
NVDA240405P00520000 | 2024-03-18 2:54PM EDT | 2024-04-05 | 0.09 | 0.00 | 0.12 | -0.13 | -59.09% | 21 | 31 | 81.64% |
NVDA240412P00520000 | 2024-03-14 2:22PM EDT | 2024-04-12 | 0.29 | 0.18 | 0.30 | -0.20 | -40.82% | 1 | 43 | 79.59% |
NVDA240419P00520000 | 2024-03-18 3:33PM EDT | 2024-04-19 | 0.44 | 0.40 | 0.48 | -0.22 | -33.33% | 7 | 995 | 75.49% |
NVDA240426P00520000 | 2024-03-18 12:42PM EDT | 2024-04-26 | 0.76 | 0.34 | 0.86 | -0.16 | -17.39% | 3 | 19 | 71.14% |
NVDA240517P00520000 | 2024-03-18 3:34PM EDT | 2024-05-17 | 1.30 | 1.14 | 1.33 | -0.34 | -20.73% | 51 | 947 | 63.45% |
NVDA240621P00520000 | 2024-03-18 9:54AM EDT | 2024-06-21 | 3.82 | 3.85 | 4.10 | -0.67 | -14.92% | 2 | 573 | 61.67% |
NVDA240719P00520000 | 2024-03-18 3:51PM EDT | 2024-07-19 | 5.38 | 5.25 | 5.65 | -0.27 | -4.78% | 12 | 430 | 57.82% |
NVDA240816P00520000 | 2024-03-15 3:32PM EDT | 2024-08-16 | 7.70 | 6.95 | 7.65 | 0.00 | - | 2 | 199 | 55.67% |
NVDA240920P00520000 | 2024-03-18 1:07PM EDT | 2024-09-20 | 10.75 | 9.85 | 10.40 | +2.05 | +23.56% | 37 | 572 | 54.27% |
NVDA241018P00520000 | 2024-03-08 3:54PM EDT | 2024-10-18 | 11.55 | 11.60 | 12.35 | 0.00 | - | 3 | 10 | 52.84% |
NVDA241115P00520000 | 2024-03-12 3:09PM EDT | 2024-11-15 | 12.60 | 13.95 | 14.85 | 0.00 | - | 4 | 145 | 52.24% |
NVDA241220P00520000 | 2024-03-18 11:08AM EDT | 2024-12-20 | 16.35 | 16.70 | 17.75 | -2.44 | -12.99% | 3 | 2,890 | 51.41% |
NVDA250117P00520000 | 2024-03-18 11:31AM EDT | 2025-01-17 | 19.31 | 18.80 | 19.60 | -1.38 | -6.67% | 4 | 660 | 50.61% |
NVDA250221P00520000 | 2024-03-15 2:39PM EDT | 2025-02-21 | 23.50 | 22.20 | 23.10 | 0.00 | - | 4 | 135 | 50.48% |
NVDA250321P00520000 | 2024-03-18 1:17PM EDT | 2025-03-21 | 24.85 | 24.15 | 24.95 | -1.49 | -5.66% | 100 | 49 | 50.07% |
NVDA250620P00520000 | 2024-03-11 11:48AM EDT | 2025-06-20 | 31.91 | 30.90 | 31.85 | 0.00 | - | 50 | 324 | 48.77% |
NVDA251219P00520000 | 2024-03-12 3:21PM EDT | 2025-12-19 | 41.55 | 43.05 | 44.70 | 0.00 | - | 1 | 168 | 46.94% |
NVDA260116P00520000 | 2024-03-13 2:24PM EDT | 2026-01-16 | 45.35 | 44.75 | 46.15 | 0.00 | - | 2 | 287 | 46.54% |
NVDA260618P00520000 | 2024-03-18 1:22PM EDT | 2026-06-18 | 54.80 | 53.90 | 55.35 | +5.10 | +10.26% | 50 | 102 | 45.31% |
NVDA261218P00520000 | 2024-03-15 12:40PM EDT | 2026-12-18 | 65.95 | 63.30 | 66.35 | 0.00 | - | 20 | 64 | 44.44% |