Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00600000 | 2024-03-18 3:51PM EDT | 2024-03-22 | 289.55 | 0.00 | 0.00 | +8.55 | +3.04% | 6 | 0 | 0.00% |
NVDA240328C00600000 | 2024-03-15 3:47PM EDT | 2024-03-28 | 285.79 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
NVDA240405C00600000 | 2024-03-15 2:23PM EDT | 2024-04-05 | 294.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240412C00600000 | 2024-03-14 2:07PM EDT | 2024-04-12 | 283.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240419C00600000 | 2024-03-18 2:53PM EDT | 2024-04-19 | 291.97 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
NVDA240426C00600000 | 2024-03-15 3:46PM EDT | 2024-04-26 | 290.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
NVDA240517C00600000 | 2024-03-18 3:37PM EDT | 2024-05-17 | 297.50 | 0.00 | 0.00 | -20.09 | -6.33% | 7 | 0 | 0.00% |
NVDA240621C00600000 | 2024-03-18 11:19AM EDT | 2024-06-21 | 306.55 | 301.25 | 305.85 | +4.45 | +1.47% | 13 | 5,510 | 71.05% |
NVDA240719C00600000 | 2024-03-18 11:12AM EDT | 2024-07-19 | 315.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240816C00600000 | 2024-03-18 2:17PM EDT | 2024-08-16 | 315.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240920C00600000 | 2024-03-18 3:10PM EDT | 2024-09-20 | 325.87 | 320.55 | 324.70 | -4.78 | -1.45% | 7 | 4,703 | 65.40% |
NVDA241018C00600000 | 2024-03-14 3:04PM EDT | 2024-10-18 | 324.87 | 326.80 | 328.75 | 0.00 | - | 1 | 22 | 64.28% |
NVDA241115C00600000 | 2024-03-15 9:55AM EDT | 2024-11-15 | 330.60 | 332.65 | 334.65 | 0.00 | - | 8 | 79 | 63.89% |
NVDA241220C00600000 | 2024-03-18 3:21PM EDT | 2024-12-20 | 343.75 | 339.90 | 342.15 | -1.60 | -0.46% | 6 | 950 | 63.63% |
NVDA250117C00600000 | 2024-03-18 3:11PM EDT | 2025-01-17 | 348.59 | 344.80 | 347.00 | +1.59 | +0.46% | 32 | 3,870 | 63.06% |
NVDA250221C00600000 | 2024-03-18 10:42AM EDT | 2025-02-21 | 370.16 | 351.85 | 354.25 | +8.41 | +2.32% | 1 | 127 | 63.02% |
NVDA250321C00600000 | 2024-03-18 2:09PM EDT | 2025-03-21 | 358.00 | 356.80 | 359.05 | -2.20 | -0.61% | 1 | 67 | 62.71% |
NVDA250620C00600000 | 2024-03-18 11:12AM EDT | 2025-06-20 | 380.00 | 370.25 | 375.95 | +2.37 | +0.63% | 7 | 1,200 | 61.99% |
NVDA251219C00600000 | 2024-03-18 10:35AM EDT | 2025-12-19 | 415.16 | 399.15 | 401.55 | +7.16 | +1.75% | 3 | 882 | 61.14% |
NVDA260116C00600000 | 2024-03-18 1:05PM EDT | 2026-01-16 | 394.65 | 403.00 | 405.45 | 0.00 | - | 4 | 711 | 61.04% |
NVDA260618C00600000 | 2024-03-13 9:59AM EDT | 2026-06-18 | 429.40 | 422.40 | 424.95 | 0.00 | - | 1 | 192 | 60.48% |
NVDA261218C00600000 | 2024-03-18 3:39PM EDT | 2026-12-18 | 449.00 | 443.15 | 448.40 | -2.17 | -0.48% | 19 | 357 | 60.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00600000 | 2024-03-18 3:50PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.00 | -0.11 | -84.62% | 702 | 0 | 50.00% |
NVDA240328P00600000 | 2024-03-18 3:55PM EDT | 2024-03-28 | 0.11 | 0.00 | 0.00 | -0.24 | -68.57% | 512 | 0 | 50.00% |
NVDA240405P00600000 | 2024-03-18 3:45PM EDT | 2024-04-05 | 0.25 | 0.00 | 0.00 | -0.50 | -66.67% | 282 | 0 | 25.00% |
NVDA240412P00600000 | 2024-03-18 2:14PM EDT | 2024-04-12 | 0.78 | 0.59 | 0.72 | -0.47 | -37.60% | 150 | 326 | 67.85% |
NVDA240419P00600000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 25.00% |
NVDA240426P00600000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 1.58 | 0.00 | 0.00 | -0.74 | -31.90% | 85 | 0 | 25.00% |
NVDA240517P00600000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 3.47 | 0.00 | 0.00 | -0.85 | -19.68% | 641 | 0 | 12.50% |
NVDA240621P00600000 | 2024-03-18 3:58PM EDT | 2024-06-21 | 9.75 | 9.50 | 9.90 | -1.49 | -13.26% | 124 | 3,700 | 58.33% |
NVDA240719P00600000 | 2024-03-18 1:06PM EDT | 2024-07-19 | 13.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
NVDA240816P00600000 | 2024-03-18 2:27PM EDT | 2024-08-16 | 16.05 | 0.00 | 0.00 | -1.60 | -9.07% | 75 | 0 | 12.50% |
NVDA240920P00600000 | 2024-03-18 3:50PM EDT | 2024-09-20 | 20.90 | 20.60 | 21.35 | -1.10 | -5.00% | 57 | 1,206 | 52.48% |
NVDA241018P00600000 | 2024-03-18 2:20PM EDT | 2024-10-18 | 24.00 | 23.45 | 24.20 | 0.00 | - | 35 | 59 | 51.11% |
NVDA241115P00600000 | 2024-03-18 3:57PM EDT | 2024-11-15 | 27.62 | 27.00 | 27.85 | -0.76 | -2.68% | 47 | 1,196 | 50.54% |
NVDA241220P00600000 | 2024-03-18 3:37PM EDT | 2024-12-20 | 32.15 | 31.45 | 32.55 | -2.35 | -6.81% | 16 | 1,561 | 50.05% |
NVDA250117P00600000 | 2024-03-18 3:44PM EDT | 2025-01-17 | 34.66 | 34.50 | 35.25 | -3.00 | -7.97% | 31 | 3,910 | 49.54% |
NVDA250221P00600000 | 2024-03-15 2:11PM EDT | 2025-02-21 | 40.98 | 38.70 | 39.90 | 0.00 | - | 2 | 76 | 49.33% |
NVDA250321P00600000 | 2024-03-18 3:54PM EDT | 2025-03-21 | 42.00 | 41.45 | 42.70 | -3.02 | -6.71% | 27 | 140 | 48.79% |
NVDA250620P00600000 | 2024-03-18 3:24PM EDT | 2025-06-20 | 50.60 | 50.15 | 51.50 | -1.70 | -3.25% | 19 | 1,651 | 47.41% |
NVDA251219P00600000 | 2024-03-15 2:38PM EDT | 2025-12-19 | 67.40 | 63.90 | 69.00 | 0.00 | - | 1 | 1,888 | 46.09% |
NVDA260116P00600000 | 2024-03-18 3:33PM EDT | 2026-01-16 | 68.00 | 67.60 | 69.10 | 0.00 | - | 37 | 711 | 45.15% |
NVDA260618P00600000 | 2024-03-18 3:09PM EDT | 2026-06-18 | 79.14 | 78.70 | 80.45 | -2.95 | -3.59% | 20 | 415 | 44.03% |
NVDA261218P00600000 | 2024-03-18 1:34PM EDT | 2026-12-18 | 92.26 | 89.85 | 93.00 | -1.14 | -1.22% | 14 | 1,442 | 43.07% |