Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00550000 | 2024-03-18 12:16PM EDT | 2024-03-22 | 336.30 | 333.55 | 336.80 | -4.48 | -1.31% | 2 | 115 | 201.86% |
NVDA240328C00550000 | 2024-03-18 3:23PM EDT | 2024-03-28 | 338.42 | 334.00 | 337.60 | +8.08 | +2.45% | 6 | 42 | 141.02% |
NVDA240405C00550000 | 2024-03-18 3:36PM EDT | 2024-04-05 | 340.63 | 334.50 | 338.55 | +10.42 | +3.16% | 7 | 17 | 113.16% |
NVDA240412C00550000 | 2024-03-14 10:34AM EDT | 2024-04-12 | 340.16 | 335.15 | 339.65 | 0.00 | - | 1 | 4 | 102.47% |
NVDA240419C00550000 | 2024-03-18 12:16PM EDT | 2024-04-19 | 339.50 | 334.30 | 340.40 | +3.12 | +0.93% | 2 | 1,432 | 90.27% |
NVDA240426C00550000 | 2024-03-15 10:02AM EDT | 2024-04-26 | 328.70 | 336.55 | 341.80 | 0.00 | - | - | 1 | 90.22% |
NVDA240517C00550000 | 2024-03-18 3:19PM EDT | 2024-05-17 | 344.50 | 340.05 | 344.10 | -2.17 | -0.63% | 2 | 1,204 | 81.05% |
NVDA240621C00550000 | 2024-03-18 3:53PM EDT | 2024-06-21 | 349.96 | 345.95 | 351.55 | -3.72 | -1.05% | 3 | 3,207 | 75.96% |
NVDA240719C00550000 | 2024-03-15 2:38PM EDT | 2024-07-19 | 361.11 | 349.85 | 355.90 | 0.00 | - | 1 | 445 | 71.98% |
NVDA240816C00550000 | 2024-03-15 1:08PM EDT | 2024-08-16 | 361.87 | 354.40 | 360.60 | 0.00 | - | 13 | 165 | 69.79% |
NVDA240920C00550000 | 2024-03-18 2:37PM EDT | 2024-09-20 | 369.06 | 360.80 | 365.85 | +13.06 | +3.67% | 3 | 927 | 67.94% |
NVDA241018C00550000 | 2024-03-12 3:42PM EDT | 2024-10-18 | 390.85 | 364.85 | 371.35 | 0.00 | - | 5 | 18 | 66.98% |
NVDA241115C00550000 | 2024-03-13 10:51AM EDT | 2024-11-15 | 385.95 | 370.35 | 376.25 | 0.00 | - | 2 | 39 | 66.55% |
NVDA241220C00550000 | 2024-03-15 12:17PM EDT | 2024-12-20 | 381.43 | 375.40 | 382.80 | 0.00 | - | 3 | 515 | 65.78% |
NVDA250117C00550000 | 2024-03-18 3:41PM EDT | 2025-01-17 | 386.00 | 381.50 | 385.45 | -3.37 | -0.87% | 4 | 2,002 | 65.18% |
NVDA250221C00550000 | 2024-03-13 12:09PM EDT | 2025-02-21 | 398.32 | 385.70 | 393.70 | 0.00 | - | 1 | 29 | 65.02% |
NVDA250620C00550000 | 2024-03-15 10:47AM EDT | 2025-06-20 | 434.58 | 403.80 | 410.20 | +17.77 | +4.26% | 1 | 870 | 63.51% |
NVDA251219C00550000 | 2024-03-18 3:59PM EDT | 2025-12-19 | 431.75 | 430.85 | 433.30 | -19.65 | -4.35% | 4 | 482 | 62.60% |
NVDA260116C00550000 | 2024-03-18 3:59PM EDT | 2026-01-16 | 435.30 | 434.35 | 436.85 | +6.30 | +1.47% | 3 | 532 | 62.48% |
NVDA260618C00550000 | 2024-03-15 9:38AM EDT | 2026-06-18 | 436.43 | 451.95 | 454.50 | 0.00 | - | 1 | 41 | 61.74% |
NVDA261218C00550000 | 2024-03-15 10:48AM EDT | 2026-12-18 | 489.90 | 471.00 | 476.20 | +7.90 | +1.64% | 2 | 338 | 61.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00550000 | 2024-03-18 3:44PM EDT | 2024-03-22 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 88 | 1,138 | 142.19% |
NVDA240328P00550000 | 2024-03-18 1:45PM EDT | 2024-03-28 | 0.03 | 0.03 | 0.07 | -0.15 | -83.33% | 318 | 450 | 97.27% |
NVDA240405P00550000 | 2024-03-18 3:57PM EDT | 2024-04-05 | 0.12 | 0.06 | 0.11 | -0.27 | -69.23% | 55 | 212 | 75.98% |
NVDA240412P00550000 | 2024-03-18 11:54AM EDT | 2024-04-12 | 0.45 | 0.25 | 0.39 | -0.25 | -35.71% | 2 | 45 | 74.22% |
NVDA240419P00550000 | 2024-03-18 3:47PM EDT | 2024-04-19 | 0.56 | 0.52 | 0.60 | -0.54 | -49.09% | 196 | 2,866 | 70.36% |
NVDA240426P00550000 | 2024-03-18 3:12PM EDT | 2024-04-26 | 0.95 | 0.61 | 0.95 | -0.35 | -26.92% | 137 | 16 | 66.65% |
NVDA240517P00550000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 1.82 | 1.70 | 1.90 | -0.55 | -23.21% | 166 | 2,720 | 61.04% |
NVDA240621P00550000 | 2024-03-18 3:44PM EDT | 2024-06-21 | 5.62 | 5.40 | 5.75 | -0.90 | -13.80% | 106 | 2,870 | 60.18% |
NVDA240719P00550000 | 2024-03-18 11:20AM EDT | 2024-07-19 | 7.60 | 7.30 | 7.70 | -0.65 | -7.88% | 11 | 468 | 56.58% |
NVDA240816P00550000 | 2024-03-18 1:00PM EDT | 2024-08-16 | 10.68 | 9.45 | 10.20 | -0.27 | -2.47% | 19 | 926 | 54.58% |
NVDA240920P00550000 | 2024-03-18 10:15AM EDT | 2024-09-20 | 12.42 | 13.15 | 13.70 | -1.89 | -13.21% | 4 | 1,453 | 53.45% |
NVDA241018P00550000 | 2024-03-18 11:18AM EDT | 2024-10-18 | 15.26 | 15.10 | 15.90 | -1.30 | -7.85% | 6 | 1,531 | 51.92% |
NVDA241115P00550000 | 2024-03-15 1:45PM EDT | 2024-11-15 | 19.85 | 18.15 | 19.00 | 0.00 | - | 1 | 926 | 51.55% |
NVDA241220P00550000 | 2024-03-18 12:09PM EDT | 2024-12-20 | 21.80 | 21.55 | 22.55 | -2.04 | -8.56% | 9 | 1,288 | 50.88% |
NVDA250117P00550000 | 2024-03-18 2:42PM EDT | 2025-01-17 | 24.15 | 23.85 | 24.75 | -1.15 | -4.55% | 17 | 2,608 | 50.07% |
NVDA250221P00550000 | 2024-03-18 12:25PM EDT | 2025-02-21 | 27.60 | 27.50 | 28.60 | -2.65 | -8.76% | 34 | 38 | 50.16% |
NVDA250620P00550000 | 2024-03-18 3:54PM EDT | 2025-06-20 | 37.80 | 36.25 | 39.55 | -1.45 | -3.69% | 1 | 908 | 48.73% |
NVDA251219P00550000 | 2024-03-13 11:36AM EDT | 2025-12-19 | 51.00 | 51.10 | 52.55 | -0.90 | -1.73% | 1 | 1,053 | 46.39% |
NVDA260116P00550000 | 2024-03-14 3:39PM EDT | 2026-01-16 | 55.00 | 52.70 | 54.30 | 0.00 | - | 17 | 335 | 46.06% |
NVDA260618P00550000 | 2024-03-14 10:02AM EDT | 2026-06-18 | 65.45 | 62.55 | 64.15 | 0.00 | - | 16 | 147 | 44.81% |
NVDA261218P00550000 | 2024-03-18 3:38PM EDT | 2026-12-18 | 73.00 | 72.75 | 76.00 | -1.60 | -2.14% | 10 | 210 | 43.97% |