Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00530000 | 2024-03-18 2:13PM EDT | 2024-03-22 | 354.93 | 0.00 | 0.00 | -8.22 | -2.26% | 2 | 0 | 0.00% |
NVDA240328C00530000 | 2024-03-13 9:30AM EDT | 2024-03-28 | 380.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240405C00530000 | 2024-03-15 3:19PM EDT | 2024-04-05 | 358.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240412C00530000 | 2024-03-15 1:14PM EDT | 2024-04-12 | 361.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240419C00530000 | 2024-03-18 3:55PM EDT | 2024-04-19 | 355.81 | 0.00 | 0.00 | 0.00 | - | 4 | 1,363 | 0.00% |
NVDA240426C00530000 | 2024-03-13 10:17AM EDT | 2024-04-26 | 362.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240517C00530000 | 2024-03-18 2:00PM EDT | 2024-05-17 | 359.15 | 0.00 | 0.00 | +11.93 | +3.44% | 5 | 0 | 0.00% |
NVDA240621C00530000 | 2024-03-18 12:03PM EDT | 2024-06-21 | 362.55 | 0.00 | 0.00 | -8.79 | -2.37% | 3 | 1,094 | 0.00% |
NVDA240719C00530000 | 2024-03-15 2:38PM EDT | 2024-07-19 | 379.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240816C00530000 | 2024-03-14 3:18PM EDT | 2024-08-16 | 361.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920C00530000 | 2024-03-18 3:56PM EDT | 2024-09-20 | 381.55 | 0.00 | 0.00 | +10.80 | +2.91% | 1 | 577 | 0.00% |
NVDA241018C00530000 | 2024-03-14 2:27PM EDT | 2024-10-18 | 384.56 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 0.00% |
NVDA241115C00530000 | 2024-03-12 11:49AM EDT | 2024-11-15 | 409.65 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 0.00% |
NVDA241220C00530000 | 2024-03-15 3:30PM EDT | 2024-12-20 | 397.75 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 0.00% |
NVDA250117C00530000 | 2024-03-15 2:40PM EDT | 2025-01-17 | 409.70 | 0.00 | 0.00 | 0.00 | - | 2 | 461 | 0.00% |
NVDA250221C00530000 | 2024-03-18 10:24AM EDT | 2025-02-21 | 426.02 | 0.00 | 0.00 | +12.99 | +3.15% | 2 | 13 | 0.00% |
NVDA250620C00530000 | 2024-03-13 10:10AM EDT | 2025-06-20 | 429.69 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 0.00% |
NVDA251219C00530000 | 2024-03-13 2:23PM EDT | 2025-12-19 | 463.83 | 0.00 | 0.00 | 0.00 | - | 2 | 396 | 0.00% |
NVDA260116C00530000 | 2024-03-07 12:12PM EDT | 2026-01-16 | 475.05 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
NVDA260618C00530000 | 2024-03-14 10:27AM EDT | 2026-06-18 | 463.69 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.00% |
NVDA261218C00530000 | 2024-03-14 10:33AM EDT | 2026-12-18 | 488.57 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00530000 | 2024-03-18 3:00PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 4 | 926 | 50.00% |
NVDA240328P00530000 | 2024-03-18 1:44PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 4 | 0 | 50.00% |
NVDA240405P00530000 | 2024-03-18 11:27AM EDT | 2024-04-05 | 0.10 | 0.00 | 0.00 | -0.22 | -68.75% | 200 | 249 | 50.00% |
NVDA240412P00530000 | 2024-03-14 11:03AM EDT | 2024-04-12 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
NVDA240419P00530000 | 2024-03-18 3:55PM EDT | 2024-04-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 25 | 895 | 25.00% |
NVDA240426P00530000 | 2024-03-13 1:18PM EDT | 2024-04-26 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
NVDA240517P00530000 | 2024-03-18 1:10PM EDT | 2024-05-17 | 1.69 | 0.00 | 0.00 | -0.03 | -1.74% | 11 | 1,186 | 25.00% |
NVDA240621P00530000 | 2024-03-18 1:56PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | -0.43 | -8.30% | 15 | 1,094 | 25.00% |
NVDA240719P00530000 | 2024-03-18 3:51PM EDT | 2024-07-19 | 6.03 | 0.00 | 0.00 | 0.00 | - | 10 | 500 | 12.50% |
NVDA240816P00530000 | 2024-03-18 11:04AM EDT | 2024-08-16 | 7.42 | 0.00 | 0.00 | -0.58 | -7.25% | 2 | 135 | 12.50% |
NVDA240920P00530000 | 2024-03-18 3:17PM EDT | 2024-09-20 | 11.15 | 0.00 | 0.00 | -0.29 | -2.53% | 1 | 594 | 12.50% |
NVDA241018P00530000 | 2024-03-12 11:50AM EDT | 2024-10-18 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 12.50% |
NVDA241115P00530000 | 2024-03-18 11:02AM EDT | 2024-11-15 | 14.47 | 0.00 | 0.00 | +0.97 | +7.19% | 1 | 42 | 12.50% |
NVDA241220P00530000 | 2024-03-18 9:50AM EDT | 2024-12-20 | 18.20 | 0.00 | 0.00 | +1.30 | +7.69% | 1 | 155 | 12.50% |
NVDA250117P00530000 | 2024-03-18 12:52PM EDT | 2025-01-17 | 21.50 | 0.00 | 0.00 | -0.85 | -3.80% | 53 | 450 | 12.50% |
NVDA250221P00530000 | 2024-03-15 2:32PM EDT | 2025-02-21 | 25.40 | 0.00 | 0.00 | 0.00 | - | 16 | 58 | 12.50% |
NVDA250620P00530000 | 2024-03-15 2:21PM EDT | 2025-06-20 | 34.91 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 6.25% |
NVDA251219P00530000 | 2024-03-15 9:50AM EDT | 2025-12-19 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 6.25% |
NVDA260116P00530000 | 2024-03-13 12:31PM EDT | 2026-01-16 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
NVDA260618P00530000 | 2024-03-07 11:54AM EDT | 2026-06-18 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
NVDA261218P00530000 | 2024-03-14 10:40AM EDT | 2026-12-18 | 66.40 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 6.25% |