Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00540000 | 2024-03-15 2:35PM EDT | 2024-03-22 | 351.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NVDA240328C00540000 | 2024-03-14 12:27PM EDT | 2024-03-28 | 338.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240405C00540000 | 2024-03-18 12:54PM EDT | 2024-04-05 | 340.20 | 0.00 | 0.00 | -14.32 | -4.04% | 2 | 14 | 0.00% |
NVDA240412C00540000 | 2024-03-15 3:59PM EDT | 2024-04-12 | 339.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240419C00540000 | 2024-03-18 11:26AM EDT | 2024-04-19 | 350.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240517C00540000 | 2024-03-15 11:52AM EDT | 2024-05-17 | 356.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240621C00540000 | 2024-03-18 2:00PM EDT | 2024-06-21 | 357.37 | 0.00 | 0.00 | -10.38 | -2.82% | 5 | 807 | 0.00% |
NVDA240719C00540000 | 2024-03-15 2:45PM EDT | 2024-07-19 | 370.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240816C00540000 | 2024-03-14 1:16PM EDT | 2024-08-16 | 353.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920C00540000 | 2024-03-08 12:15PM EDT | 2024-09-20 | 408.50 | 0.00 | 0.00 | 0.00 | - | 12 | 1,161 | 0.00% |
NVDA241018C00540000 | 2024-03-01 4:10PM EDT | 2024-10-18 | 311.00 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
NVDA241115C00540000 | 2024-03-12 1:16PM EDT | 2024-11-15 | 393.10 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
NVDA241220C00540000 | 2024-03-08 3:08PM EDT | 2024-12-20 | 384.09 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
NVDA250117C00540000 | 2024-03-18 10:51AM EDT | 2025-01-17 | 410.12 | 0.00 | 0.00 | +10.30 | +2.58% | 1 | 792 | 0.00% |
NVDA250221C00540000 | 2024-03-14 10:12AM EDT | 2025-02-21 | 401.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
NVDA250321C00540000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 419.46 | 0.00 | 0.00 | +4.66 | +1.12% | 10 | 18 | 0.00% |
NVDA250620C00540000 | 2024-03-11 9:32AM EDT | 2025-06-20 | 381.28 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
NVDA251219C00540000 | 2024-03-18 3:48PM EDT | 2025-12-19 | 441.66 | 0.00 | 0.00 | +19.71 | +4.67% | 1 | 216 | 0.00% |
NVDA260116C00540000 | 2024-03-08 1:44PM EDT | 2026-01-16 | 447.90 | 0.00 | 0.00 | 0.00 | - | 21 | 66 | 0.00% |
NVDA260618C00540000 | 2024-02-12 2:25PM EDT | 2026-06-18 | 313.18 | 477.45 | 489.90 | 0.00 | - | 12 | 23 | 76.42% |
NVDA261218C00540000 | 2024-03-18 1:19PM EDT | 2026-12-18 | 474.00 | 0.00 | 0.00 | -2.25 | -0.47% | 1 | 61 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00540000 | 2024-03-18 3:36PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 64 | 488 | 50.00% |
NVDA240328P00540000 | 2024-03-18 9:53AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.00 | -0.11 | -68.75% | 14 | 131 | 50.00% |
NVDA240405P00540000 | 2024-03-18 3:15PM EDT | 2024-04-05 | 0.11 | 0.00 | 0.00 | -0.21 | -65.62% | 19 | 47 | 50.00% |
NVDA240412P00540000 | 2024-03-18 11:07AM EDT | 2024-04-12 | 0.34 | 0.00 | 0.00 | -0.24 | -41.38% | 3 | 19 | 25.00% |
NVDA240419P00540000 | 2024-03-18 3:53PM EDT | 2024-04-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 53 | 1,400 | 25.00% |
NVDA240426P00540000 | 2024-03-18 11:06AM EDT | 2024-04-26 | 0.83 | 0.00 | 0.00 | -0.21 | -20.19% | 3 | 81 | 25.00% |
NVDA240517P00540000 | 2024-03-18 1:28PM EDT | 2024-05-17 | 1.82 | 0.00 | 0.00 | -0.18 | -9.00% | 6 | 983 | 25.00% |
NVDA240621P00540000 | 2024-03-18 9:36AM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | -0.57 | -10.52% | 2 | 573 | 12.50% |
NVDA240719P00540000 | 2024-03-18 2:43PM EDT | 2024-07-19 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 12.50% |
NVDA240816P00540000 | 2024-03-18 11:42AM EDT | 2024-08-16 | 8.91 | 0.00 | 0.00 | -0.89 | -9.08% | 1 | 190 | 12.50% |
NVDA240920P00540000 | 2024-03-18 3:58PM EDT | 2024-09-20 | 12.35 | 0.00 | 0.00 | -1.24 | -9.12% | 10 | 367 | 12.50% |
NVDA241018P00540000 | 2024-03-08 12:38PM EDT | 2024-10-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
NVDA241115P00540000 | 2024-03-18 3:24PM EDT | 2024-11-15 | 16.70 | 0.00 | 0.00 | -1.67 | -9.09% | 5 | 138 | 12.50% |
NVDA241220P00540000 | 2024-03-18 3:47PM EDT | 2024-12-20 | 20.25 | 0.00 | 0.00 | -0.95 | -4.48% | 1 | 227 | 12.50% |
NVDA250117P00540000 | 2024-03-18 2:14PM EDT | 2025-01-17 | 22.52 | 0.00 | 0.00 | -1.88 | -7.70% | 3 | 633 | 12.50% |
NVDA250221P00540000 | 2024-03-18 9:41AM EDT | 2025-02-21 | 25.95 | 0.00 | 0.00 | +0.45 | +1.76% | 3 | 54 | 6.25% |
NVDA250321P00540000 | 2024-03-18 3:45PM EDT | 2025-03-21 | 28.30 | 0.00 | 0.00 | -1.45 | -4.87% | 8 | 288 | 6.25% |
NVDA250620P00540000 | 2024-03-18 2:05PM EDT | 2025-06-20 | 35.90 | 0.00 | 0.00 | -0.01 | -0.03% | 1 | 88 | 6.25% |
NVDA251219P00540000 | 2024-03-12 3:04PM EDT | 2025-12-19 | 46.53 | 0.00 | 0.00 | 0.00 | - | 2 | 675 | 6.25% |
NVDA260116P00540000 | 2024-03-11 10:47AM EDT | 2026-01-16 | 49.53 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 6.25% |
NVDA260618P00540000 | 2024-03-12 10:16AM EDT | 2026-06-18 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
NVDA261218P00540000 | 2024-03-08 10:50AM EDT | 2026-12-18 | 65.65 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 6.25% |