Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00560000 | 2024-03-15 3:59PM EDT | 2024-03-22 | 319.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
NVDA240328C00560000 | 2024-03-14 12:07PM EDT | 2024-03-28 | 309.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240405C00560000 | 2024-03-12 12:01PM EDT | 2024-04-05 | 348.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240412C00560000 | 2024-03-18 2:34PM EDT | 2024-04-12 | 333.00 | 0.00 | 0.00 | +2.84 | +0.86% | 1 | 0 | 0.00% |
NVDA240419C00560000 | 2024-03-18 2:13PM EDT | 2024-04-19 | 328.32 | 0.00 | 0.00 | -4.51 | -1.36% | 2 | 0 | 0.00% |
NVDA240426C00560000 | 2024-03-08 2:49PM EDT | 2024-04-26 | 317.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240517C00560000 | 2024-03-14 10:48AM EDT | 2024-05-17 | 335.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240621C00560000 | 2024-03-18 9:46AM EDT | 2024-06-21 | 378.80 | 337.60 | 341.90 | +30.00 | +8.60% | 60 | 1,220 | 75.15% |
NVDA240719C00560000 | 2024-03-18 3:36PM EDT | 2024-07-19 | 348.36 | 0.00 | 0.00 | +6.61 | +1.93% | 15 | 0 | 0.00% |
NVDA240816C00560000 | 2024-03-15 2:11PM EDT | 2024-08-16 | 355.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920C00560000 | 2024-03-18 3:05PM EDT | 2024-09-20 | 355.89 | 352.30 | 358.35 | -6.73 | -1.86% | 1 | 293 | 67.65% |
NVDA241018C00560000 | 2024-03-12 1:12PM EDT | 2024-10-18 | 368.55 | 355.85 | 363.80 | 0.00 | - | 5 | 6 | 66.37% |
NVDA241115C00560000 | 2024-03-12 2:31PM EDT | 2024-11-15 | 383.90 | 361.70 | 368.30 | 0.00 | - | 5 | 71 | 65.85% |
NVDA241220C00560000 | 2024-03-15 10:57AM EDT | 2024-12-20 | 381.75 | 367.50 | 375.00 | 0.00 | - | 1 | 299 | 65.29% |
NVDA250117C00560000 | 2024-03-18 11:47AM EDT | 2025-01-17 | 378.50 | 373.80 | 377.65 | -6.10 | -1.59% | 1 | 719 | 64.70% |
NVDA250221C00560000 | 2024-03-12 12:33PM EDT | 2025-02-21 | 400.25 | 379.15 | 386.15 | 0.00 | - | 1 | 28 | 64.82% |
NVDA250321C00560000 | 2024-03-13 3:37PM EDT | 2025-03-21 | 407.75 | 383.30 | 390.45 | 0.00 | - | 3 | 2 | 64.35% |
NVDA250620C00560000 | 2024-03-12 10:41AM EDT | 2025-06-20 | 409.80 | 399.30 | 401.65 | 0.00 | - | 3 | 512 | 63.36% |
NVDA251219C00560000 | 2024-03-13 1:03PM EDT | 2025-12-19 | 437.14 | 424.35 | 426.75 | 0.00 | - | 4 | 83 | 62.28% |
NVDA260116C00560000 | 2024-03-13 3:26PM EDT | 2026-01-16 | 454.45 | 427.90 | 430.40 | 0.00 | - | 1 | 344 | 62.17% |
NVDA260618C00560000 | 2024-03-12 9:48AM EDT | 2026-06-18 | 425.00 | 445.90 | 448.45 | 0.00 | - | 3 | 46 | 61.47% |
NVDA261218C00560000 | 2024-03-14 1:19PM EDT | 2026-12-18 | 454.03 | 465.25 | 470.50 | 0.00 | - | 1 | 94 | 61.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00560000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 62 | 0 | 50.00% |
NVDA240328P00560000 | 2024-03-18 2:34PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.00 | -0.14 | -82.35% | 11 | 0 | 50.00% |
NVDA240405P00560000 | 2024-03-18 11:42AM EDT | 2024-04-05 | 0.22 | 0.00 | 0.00 | -0.23 | -51.11% | 8 | 0 | 50.00% |
NVDA240412P00560000 | 2024-03-18 3:47PM EDT | 2024-04-12 | 0.35 | 0.27 | 0.44 | -0.42 | -54.55% | 46 | 37 | 72.56% |
NVDA240419P00560000 | 2024-03-18 3:41PM EDT | 2024-04-19 | 0.69 | 0.00 | 0.00 | -0.54 | -43.90% | 50 | 0 | 25.00% |
NVDA240426P00560000 | 2024-03-18 12:26PM EDT | 2024-04-26 | 1.08 | 0.00 | 0.00 | -0.12 | -10.00% | 7 | 0 | 25.00% |
NVDA240517P00560000 | 2024-03-18 12:45PM EDT | 2024-05-17 | 2.39 | 0.00 | 0.00 | -0.06 | -2.45% | 4 | 0 | 25.00% |
NVDA240621P00560000 | 2024-03-18 9:52AM EDT | 2024-06-21 | 6.00 | 6.05 | 6.60 | -1.25 | -17.24% | 2 | 959 | 59.94% |
NVDA240719P00560000 | 2024-03-18 2:42PM EDT | 2024-07-19 | 8.52 | 0.00 | 0.00 | -1.07 | -11.16% | 14 | 0 | 12.50% |
NVDA240816P00560000 | 2024-03-18 12:58PM EDT | 2024-08-16 | 11.70 | 0.00 | 0.00 | -0.59 | -4.80% | 12 | 0 | 12.50% |
NVDA240920P00560000 | 2024-03-18 1:20PM EDT | 2024-09-20 | 15.45 | 14.45 | 15.05 | -0.64 | -3.98% | 26 | 316 | 53.26% |
NVDA241018P00560000 | 2024-03-12 10:51AM EDT | 2024-10-18 | 14.70 | 16.80 | 17.50 | 0.00 | - | 1 | 409 | 51.92% |
NVDA241115P00560000 | 2024-03-18 3:39PM EDT | 2024-11-15 | 20.00 | 19.60 | 20.30 | -2.40 | -10.71% | 7 | 99 | 51.18% |
NVDA241220P00560000 | 2024-03-18 10:01AM EDT | 2024-12-20 | 23.10 | 23.20 | 24.35 | -2.50 | -9.77% | 2 | 280 | 50.66% |
NVDA250117P00560000 | 2024-03-18 9:54AM EDT | 2025-01-17 | 25.30 | 25.55 | 26.65 | -2.10 | -7.66% | 3 | 614 | 50.20% |
NVDA250221P00560000 | 2024-03-18 11:36AM EDT | 2025-02-21 | 29.80 | 29.65 | 30.80 | +0.40 | +1.36% | 5 | 38 | 50.07% |
NVDA250321P00560000 | 2024-03-18 10:59AM EDT | 2025-03-21 | 30.95 | 31.90 | 33.10 | -3.02 | -8.89% | 25 | 96 | 49.43% |
NVDA250620P00560000 | 2024-03-18 2:05PM EDT | 2025-06-20 | 40.58 | 39.80 | 41.00 | -1.26 | -3.01% | 2 | 608 | 48.10% |
NVDA251219P00560000 | 2024-03-15 3:57PM EDT | 2025-12-19 | 57.05 | 52.75 | 56.70 | 0.00 | - | 2 | 1,065 | 46.72% |
NVDA260116P00560000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 57.20 | 55.30 | 57.30 | 0.00 | - | 2 | 130 | 45.95% |
NVDA260618P00560000 | 2024-03-13 10:31AM EDT | 2026-06-18 | 66.20 | 65.65 | 67.25 | 0.00 | - | 1 | 22 | 44.65% |
NVDA261218P00560000 | 2024-03-18 10:49AM EDT | 2026-12-18 | 76.30 | 76.00 | 79.30 | -0.70 | -0.91% | 1 | 166 | 43.79% |