Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00570000 | 2024-03-18 2:06PM EDT | 2024-03-22 | 310.40 | 313.55 | 316.90 | -8.15 | -2.56% | 6 | 43 | 190.19% |
NVDA240328C00570000 | 2024-03-15 1:43PM EDT | 2024-03-28 | 319.96 | 314.05 | 317.65 | 0.00 | - | 1 | 12 | 132.42% |
NVDA240405C00570000 | 2024-03-15 2:12PM EDT | 2024-04-05 | 323.90 | 314.65 | 318.65 | 0.00 | - | 1 | 8 | 106.86% |
NVDA240412C00570000 | 2024-03-11 11:34AM EDT | 2024-04-12 | 305.99 | 315.35 | 319.85 | 0.00 | - | 1 | 17 | 97.06% |
NVDA240419C00570000 | 2024-03-18 12:49PM EDT | 2024-04-19 | 315.28 | 314.55 | 320.40 | +7.74 | +2.52% | 6 | 3,109 | 85.11% |
NVDA240426C00570000 | 2024-03-18 3:15PM EDT | 2024-04-26 | 322.13 | 316.95 | 322.15 | -11.40 | -3.42% | 1 | 4 | 85.90% |
NVDA240517C00570000 | 2024-03-14 10:11AM EDT | 2024-05-17 | 326.20 | 320.75 | 324.75 | 0.00 | - | 4 | 335 | 77.63% |
NVDA240621C00570000 | 2024-03-18 9:37AM EDT | 2024-06-21 | 364.20 | 328.00 | 332.70 | +44.15 | +13.79% | 1 | 845 | 73.72% |
NVDA240719C00570000 | 2024-03-13 11:42AM EDT | 2024-07-19 | 340.17 | 331.25 | 336.85 | 0.00 | - | 1 | 210 | 69.13% |
NVDA240816C00570000 | 2024-03-18 3:06PM EDT | 2024-08-16 | 342.30 | 336.25 | 344.00 | +26.70 | +8.46% | 2 | 223 | 68.28% |
NVDA240920C00570000 | 2024-03-15 2:41PM EDT | 2024-09-20 | 357.90 | 344.05 | 350.00 | 0.00 | - | 1 | 315 | 67.06% |
NVDA241018C00570000 | 2024-03-11 2:48PM EDT | 2024-10-18 | 334.60 | 347.65 | 355.60 | 0.00 | - | 5 | 6 | 65.78% |
NVDA241115C00570000 | 2024-03-08 4:21PM EDT | 2024-11-15 | 354.25 | 353.65 | 360.20 | 0.00 | - | 1 | 22 | 65.27% |
NVDA241220C00570000 | 2024-03-14 2:21PM EDT | 2024-12-20 | 361.32 | 360.85 | 366.90 | 0.00 | - | 1 | 183 | 65.03% |
NVDA250117C00570000 | 2024-03-18 3:39PM EDT | 2025-01-17 | 371.31 | 366.70 | 370.10 | -5.78 | -1.53% | 4 | 1,001 | 64.41% |
NVDA250221C00570000 | 2024-03-15 11:40AM EDT | 2025-02-21 | 380.44 | 373.60 | 375.95 | 0.00 | - | 1 | 405 | 64.18% |
NVDA250620C00570000 | 2024-03-12 11:56AM EDT | 2025-06-20 | 414.10 | 392.30 | 394.65 | 0.00 | - | 1 | 121 | 62.99% |
NVDA251219C00570000 | 2024-03-18 11:15AM EDT | 2025-12-19 | 421.23 | 417.60 | 420.60 | +5.40 | +1.30% | 4 | 1,027 | 61.97% |
NVDA260116C00570000 | 2024-03-15 10:11AM EDT | 2026-01-16 | 418.00 | 421.55 | 424.05 | 0.00 | - | 1 | 72 | 61.87% |
NVDA260618C00570000 | 2024-03-12 1:30PM EDT | 2026-06-18 | 452.03 | 439.90 | 442.45 | 0.00 | - | 1 | 27 | 61.21% |
NVDA261218C00570000 | 2024-03-18 11:34AM EDT | 2026-12-18 | 460.97 | 459.60 | 464.85 | -11.69 | -2.47% | 1 | 90 | 60.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00570000 | 2024-03-18 2:54PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 351 | 1,700 | 132.03% |
NVDA240328P00570000 | 2024-03-18 3:51PM EDT | 2024-03-28 | 0.04 | 0.04 | 0.08 | -0.15 | -78.95% | 284 | 700 | 91.80% |
NVDA240405P00570000 | 2024-03-18 2:15PM EDT | 2024-04-05 | 0.16 | 0.11 | 0.21 | -0.32 | -66.67% | 36 | 59 | 75.39% |
NVDA240412P00570000 | 2024-03-18 1:49PM EDT | 2024-04-12 | 0.58 | 0.32 | 0.50 | -0.14 | -19.44% | 30 | 48 | 71.29% |
NVDA240419P00570000 | 2024-03-18 3:53PM EDT | 2024-04-19 | 0.72 | 0.67 | 0.80 | -0.57 | -44.19% | 93 | 2,951 | 68.04% |
NVDA240426P00570000 | 2024-03-14 11:53AM EDT | 2024-04-26 | 1.51 | 0.77 | 1.32 | 0.00 | - | 4 | 18 | 64.87% |
NVDA240517P00570000 | 2024-03-18 2:23PM EDT | 2024-05-17 | 2.49 | 2.21 | 2.39 | -0.25 | -9.12% | 5 | 579 | 59.49% |
NVDA240621P00570000 | 2024-03-18 3:24PM EDT | 2024-06-21 | 7.00 | 6.50 | 7.15 | -1.00 | -12.50% | 7 | 1,117 | 59.05% |
NVDA240719P00570000 | 2024-03-18 1:18PM EDT | 2024-07-19 | 10.15 | 8.65 | 9.50 | -0.55 | -5.14% | 79 | 398 | 55.63% |
NVDA240816P00570000 | 2024-03-18 9:47AM EDT | 2024-08-16 | 11.25 | 11.75 | 12.25 | -1.95 | -14.77% | 1 | 263 | 54.05% |
NVDA240920P00570000 | 2024-03-18 2:05PM EDT | 2024-09-20 | 16.65 | 15.85 | 16.45 | -0.72 | -4.15% | 108 | 193 | 53.05% |
NVDA241018P00570000 | 2024-03-13 10:09AM EDT | 2024-10-18 | 18.66 | 18.35 | 19.15 | 0.00 | - | 10 | 309 | 51.78% |
NVDA241115P00570000 | 2024-03-14 2:49PM EDT | 2024-11-15 | 22.65 | 21.45 | 22.95 | 0.00 | - | 20 | 140 | 51.42% |
NVDA241220P00570000 | 2024-03-18 9:51AM EDT | 2024-12-20 | 24.95 | 25.30 | 26.20 | -2.67 | -9.67% | 3 | 262 | 50.55% |
NVDA250117P00570000 | 2024-03-18 1:50PM EDT | 2025-01-17 | 27.95 | 27.55 | 28.65 | -1.80 | -6.05% | 2 | 710 | 50.03% |
NVDA250221P00570000 | 2024-03-18 3:41PM EDT | 2025-02-21 | 32.57 | 31.70 | 32.80 | -1.35 | -3.98% | 5 | 112 | 49.81% |
NVDA250620P00570000 | 2024-03-08 2:03PM EDT | 2025-06-20 | 42.65 | 41.90 | 43.50 | 0.00 | - | 1 | 434 | 47.93% |
NVDA251219P00570000 | 2024-03-08 12:52PM EDT | 2025-12-19 | 55.35 | 56.70 | 58.25 | 0.00 | - | 1 | 188 | 46.06% |
NVDA260116P00570000 | 2024-03-15 12:02PM EDT | 2026-01-16 | 60.15 | 58.45 | 60.00 | 0.00 | - | 1 | 80 | 45.70% |
NVDA260618P00570000 | 2024-03-14 2:21PM EDT | 2026-06-18 | 70.28 | 68.80 | 70.50 | 0.00 | - | 1 | 43 | 44.52% |
NVDA261218P00570000 | 2024-03-15 11:35AM EDT | 2026-12-18 | 82.00 | 79.35 | 82.75 | 0.00 | - | 5 | 381 | 43.65% |