Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00580000 | 2024-03-15 2:38PM EDT | 2024-03-22 | 306.52 | 303.50 | 306.85 | -7.40 | -2.36% | 1 | 22 | 181.54% |
NVDA240328C00580000 | 2024-03-15 3:56PM EDT | 2024-03-28 | 299.81 | 304.10 | 307.70 | 0.00 | - | 1 | 7 | 128.59% |
NVDA240405C00580000 | 2024-03-14 3:13PM EDT | 2024-04-05 | 293.70 | 304.70 | 308.80 | 0.00 | - | 4 | 11 | 104.04% |
NVDA240412C00580000 | 2024-03-11 9:32AM EDT | 2024-04-12 | 285.88 | 305.45 | 309.95 | 0.00 | - | 4 | 4 | 94.36% |
NVDA240419C00580000 | 2024-03-18 12:49PM EDT | 2024-04-19 | 305.38 | 305.85 | 310.55 | -9.62 | -3.05% | 15 | 1,445 | 85.86% |
NVDA240517C00580000 | 2024-03-18 10:33AM EDT | 2024-05-17 | 329.60 | 310.80 | 315.45 | +19.60 | +6.32% | 1 | 1,101 | 75.98% |
NVDA240621C00580000 | 2024-03-18 10:30AM EDT | 2024-06-21 | 342.85 | 319.05 | 323.65 | +20.85 | +6.48% | 8 | 666 | 72.80% |
NVDA240719C00580000 | 2024-03-15 10:24AM EDT | 2024-07-19 | 326.30 | 322.45 | 329.95 | 0.00 | - | 1 | 109 | 69.38% |
NVDA240816C00580000 | 2024-03-18 11:58AM EDT | 2024-08-16 | 330.00 | 328.60 | 335.40 | +22.00 | +7.14% | 1 | 146 | 67.96% |
NVDA240920C00580000 | 2024-03-12 11:32AM EDT | 2024-09-20 | 362.58 | 335.85 | 341.80 | 0.00 | - | 2 | 396 | 66.51% |
NVDA241018C00580000 | 2024-03-18 3:24PM EDT | 2024-10-18 | 345.95 | 339.55 | 347.60 | -8.90 | -2.51% | 2 | 18 | 65.26% |
NVDA241115C00580000 | 2024-03-18 3:36PM EDT | 2024-11-15 | 353.22 | 347.20 | 352.20 | -24.03 | -6.37% | 10 | 16 | 65.17% |
NVDA241220C00580000 | 2024-03-15 3:57PM EDT | 2024-12-20 | 350.10 | 354.75 | 356.90 | 0.00 | - | 1 | 370 | 64.36% |
NVDA250117C00580000 | 2024-03-15 2:45PM EDT | 2025-01-17 | 362.10 | 359.55 | 361.70 | -7.24 | -1.96% | 9 | 739 | 63.84% |
NVDA250221C00580000 | 2024-03-18 10:35AM EDT | 2025-02-21 | 382.00 | 366.35 | 368.60 | +19.60 | +5.41% | 2 | 29 | 63.80% |
NVDA250321C00580000 | 2024-03-14 1:47PM EDT | 2025-03-21 | 364.75 | 370.50 | 373.40 | 0.00 | - | 4 | 25 | 63.38% |
NVDA250620C00580000 | 2024-03-08 11:20AM EDT | 2025-06-20 | 464.53 | 385.40 | 387.80 | 0.00 | - | 1 | 340 | 62.65% |
NVDA251219C00580000 | 2024-03-14 1:24PM EDT | 2025-12-19 | 405.00 | 411.60 | 414.00 | 0.00 | - | 1 | 201 | 61.69% |
NVDA260116C00580000 | 2024-02-22 4:47PM EDT | 2026-01-16 | 316.40 | 415.30 | 417.80 | 0.00 | - | 2 | 341 | 61.59% |
NVDA260618C00580000 | 2024-03-14 3:09PM EDT | 2026-06-18 | 425.80 | 434.00 | 436.55 | 0.00 | - | 1 | 63 | 60.96% |
NVDA261218C00580000 | 2024-03-18 11:34AM EDT | 2026-12-18 | 455.40 | 454.05 | 459.30 | +12.52 | +2.83% | 1 | 96 | 60.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00580000 | 2024-03-18 3:29PM EDT | 2024-03-22 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 57 | 523 | 133.59% |
NVDA240328P00580000 | 2024-03-18 3:16PM EDT | 2024-03-28 | 0.05 | 0.03 | 0.09 | -0.18 | -78.26% | 15 | 151 | 88.48% |
NVDA240405P00580000 | 2024-03-18 12:52PM EDT | 2024-04-05 | 0.30 | 0.13 | 0.24 | -0.25 | -45.45% | 10 | 409 | 73.83% |
NVDA240412P00580000 | 2024-03-18 2:16PM EDT | 2024-04-12 | 0.64 | 0.39 | 0.57 | -0.21 | -24.71% | 11 | 26 | 70.12% |
NVDA240419P00580000 | 2024-03-18 3:09PM EDT | 2024-04-19 | 0.96 | 0.80 | 0.90 | -0.45 | -31.91% | 105 | 3,447 | 67.02% |
NVDA240426P00580000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 1.11 | 0.90 | 1.46 | -0.78 | -41.27% | 4 | 35 | 63.77% |
NVDA240517P00580000 | 2024-03-18 2:43PM EDT | 2024-05-17 | 2.80 | 2.52 | 2.71 | -0.25 | -8.20% | 32 | 1,084 | 58.81% |
NVDA240621P00580000 | 2024-03-18 2:45PM EDT | 2024-06-21 | 8.02 | 7.40 | 7.95 | -0.88 | -9.89% | 36 | 1,444 | 58.76% |
NVDA240719P00580000 | 2024-03-18 11:55AM EDT | 2024-07-19 | 10.80 | 9.60 | 10.55 | -0.80 | -6.90% | 1 | 337 | 55.33% |
NVDA240816P00580000 | 2024-03-18 11:17AM EDT | 2024-08-16 | 13.32 | 12.65 | 13.50 | -0.58 | -4.17% | 1 | 233 | 53.64% |
NVDA240920P00580000 | 2024-03-18 10:05AM EDT | 2024-09-20 | 16.52 | 17.40 | 18.10 | -1.73 | -9.48% | 1 | 591 | 52.94% |
NVDA241018P00580000 | 2024-03-18 12:44PM EDT | 2024-10-18 | 20.05 | 19.85 | 20.55 | -0.95 | -4.52% | 10 | 833 | 51.43% |
NVDA241115P00580000 | 2024-03-18 9:31AM EDT | 2024-11-15 | 22.66 | 23.05 | 23.85 | -2.64 | -10.43% | 2 | 497 | 50.83% |
NVDA241220P00580000 | 2024-03-18 2:30PM EDT | 2024-12-20 | 27.25 | 27.05 | 28.15 | -2.60 | -8.71% | 1 | 546 | 50.29% |
NVDA250117P00580000 | 2024-03-18 3:48PM EDT | 2025-01-17 | 30.00 | 29.45 | 30.75 | -1.88 | -5.90% | 3 | 825 | 49.86% |
NVDA250221P00580000 | 2024-03-15 2:22PM EDT | 2025-02-21 | 36.13 | 34.05 | 35.25 | 0.00 | - | 8 | 219 | 49.75% |
NVDA250321P00580000 | 2024-03-15 3:45PM EDT | 2025-03-21 | 39.30 | 36.10 | 38.00 | 0.00 | - | 2 | 63 | 49.26% |
NVDA250620P00580000 | 2024-03-11 3:20PM EDT | 2025-06-20 | 46.57 | 44.80 | 46.00 | 0.00 | - | 1 | 298 | 47.72% |
NVDA251219P00580000 | 2024-03-14 11:53AM EDT | 2025-12-19 | 62.39 | 59.60 | 61.20 | 0.00 | - | 3 | 165 | 45.88% |
NVDA260116P00580000 | 2024-03-15 12:05PM EDT | 2026-01-16 | 63.22 | 61.40 | 63.10 | 0.00 | - | 1 | 66 | 45.56% |
NVDA260618P00580000 | 2024-03-12 11:15AM EDT | 2026-06-18 | 69.17 | 72.05 | 73.75 | 0.00 | - | 1 | 51 | 44.36% |
NVDA261218P00580000 | 2024-03-12 9:33AM EDT | 2026-12-18 | 80.65 | 82.75 | 86.25 | 0.00 | - | 1 | 655 | 43.49% |