Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00610000 | 2024-03-15 3:53PM EDT | 2024-03-22 | 270.39 | 273.60 | 276.85 | 0.00 | - | 2 | 51 | 163.82% |
NVDA240328C00610000 | 2024-03-18 9:33AM EDT | 2024-03-28 | 304.13 | 274.15 | 277.80 | +32.23 | +11.85% | 7 | 223 | 116.09% |
NVDA240405C00610000 | 2024-03-15 10:45AM EDT | 2024-04-05 | 284.82 | 274.95 | 279.00 | 0.00 | - | 1 | 86 | 94.97% |
NVDA240412C00610000 | 2024-03-14 2:00PM EDT | 2024-04-12 | 277.43 | 275.85 | 280.35 | 0.00 | - | - | 3 | 86.80% |
NVDA240419C00610000 | 2024-03-18 3:17PM EDT | 2024-04-19 | 282.70 | 277.30 | 281.10 | -0.75 | -0.26% | 11 | 988 | 81.24% |
NVDA240426C00610000 | 2024-03-13 9:58AM EDT | 2024-04-26 | 290.12 | 277.85 | 283.05 | 0.00 | - | 2 | 4 | 77.66% |
NVDA240517C00610000 | 2024-03-15 11:56AM EDT | 2024-05-17 | 291.38 | 280.80 | 288.75 | 0.00 | - | 2 | 1,321 | 71.91% |
NVDA240621C00610000 | 2024-03-18 11:28AM EDT | 2024-06-21 | 296.07 | 292.50 | 297.10 | -5.97 | -1.98% | 2 | 432 | 70.26% |
NVDA240719C00610000 | 2024-03-13 1:09PM EDT | 2024-07-19 | 315.65 | 296.75 | 304.15 | 0.00 | - | 6 | 182 | 67.28% |
NVDA240816C00610000 | 2024-03-07 12:41PM EDT | 2024-08-16 | 334.64 | 302.60 | 310.40 | 0.00 | - | 2 | 160 | 65.70% |
NVDA240920C00610000 | 2024-03-15 9:51AM EDT | 2024-09-20 | 306.85 | 313.80 | 315.55 | 0.00 | - | 1 | 600 | 64.89% |
NVDA241018C00610000 | 2024-03-14 12:30PM EDT | 2024-10-18 | 314.40 | 318.85 | 321.20 | 0.00 | - | 3 | 15 | 63.82% |
NVDA241115C00610000 | 2024-03-11 12:10PM EDT | 2024-11-15 | 309.45 | 325.10 | 327.10 | 0.00 | - | 7 | 60 | 63.47% |
NVDA241220C00610000 | 2024-03-18 2:26PM EDT | 2024-12-20 | 336.79 | 332.45 | 334.60 | +5.24 | +1.58% | 1 | 208 | 63.17% |
NVDA250117C00610000 | 2024-03-18 3:36PM EDT | 2025-01-17 | 342.23 | 337.85 | 339.80 | +0.18 | +0.05% | 6 | 470 | 62.76% |
NVDA250221C00610000 | 2024-03-18 10:07AM EDT | 2025-02-21 | 372.10 | 344.95 | 347.25 | +34.85 | +10.33% | 1 | 13 | 62.71% |
NVDA250620C00610000 | 2024-03-18 10:24AM EDT | 2025-06-20 | 388.02 | 365.30 | 367.70 | +29.17 | +8.13% | 6 | 443 | 61.69% |
NVDA251219C00610000 | 2024-03-13 9:45AM EDT | 2025-12-19 | 402.20 | 393.05 | 395.45 | 0.00 | - | 3 | 248 | 60.87% |
NVDA260116C00610000 | 2024-03-11 10:18AM EDT | 2026-01-16 | 380.74 | 396.95 | 399.40 | 0.00 | - | 1 | 128 | 60.78% |
NVDA260618C00610000 | 2024-03-14 1:20PM EDT | 2026-06-18 | 406.50 | 416.70 | 419.25 | 0.00 | - | 1 | 30 | 60.25% |
NVDA261218C00610000 | 2024-03-18 9:50AM EDT | 2026-12-18 | 474.00 | 437.85 | 443.05 | +29.25 | +6.58% | 8 | 82 | 60.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00610000 | 2024-03-18 3:37PM EDT | 2024-03-22 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 10 | 410 | 117.19% |
NVDA240328P00610000 | 2024-03-18 2:42PM EDT | 2024-03-28 | 0.11 | 0.04 | 0.14 | -0.24 | -68.57% | 18 | 219 | 81.64% |
NVDA240405P00610000 | 2024-03-18 2:14PM EDT | 2024-04-05 | 0.45 | 0.28 | 0.40 | -0.34 | -43.04% | 36 | 229 | 70.56% |
NVDA240412P00610000 | 2024-03-18 2:47PM EDT | 2024-04-12 | 0.91 | 0.66 | 0.86 | -0.49 | -35.00% | 4 | 23 | 66.65% |
NVDA240419P00610000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 1.26 | 1.15 | 1.25 | -0.55 | -30.39% | 99 | 1,282 | 63.14% |
NVDA240426P00610000 | 2024-03-18 3:42PM EDT | 2024-04-26 | 1.90 | 1.55 | 2.02 | -0.55 | -22.45% | 7 | 25 | 61.08% |
NVDA240517P00610000 | 2024-03-18 3:27PM EDT | 2024-05-17 | 4.00 | 3.75 | 4.00 | -0.80 | -16.67% | 429 | 2,455 | 57.07% |
NVDA240621P00610000 | 2024-03-18 3:43PM EDT | 2024-06-21 | 10.85 | 10.50 | 11.00 | -0.95 | -8.05% | 18 | 1,000 | 57.96% |
NVDA240719P00610000 | 2024-03-18 9:43AM EDT | 2024-07-19 | 13.42 | 13.25 | 14.25 | -1.28 | -8.71% | 1 | 394 | 54.66% |
NVDA240816P00610000 | 2024-03-18 1:04PM EDT | 2024-08-16 | 19.05 | 17.35 | 17.80 | +1.95 | +11.40% | 1 | 171 | 53.22% |
NVDA240920P00610000 | 2024-03-18 1:54PM EDT | 2024-09-20 | 23.45 | 22.60 | 23.20 | -1.20 | -4.87% | 8 | 292 | 52.39% |
NVDA241018P00610000 | 2024-03-12 3:42PM EDT | 2024-10-18 | 22.81 | 25.50 | 26.50 | 0.00 | - | 1 | 33 | 51.10% |
NVDA241115P00610000 | 2024-03-13 2:50PM EDT | 2024-11-15 | 28.80 | 29.15 | 30.05 | 0.00 | - | 3 | 91 | 50.42% |
NVDA241220P00610000 | 2024-03-14 12:02PM EDT | 2024-12-20 | 36.38 | 33.95 | 34.95 | 0.00 | - | 5 | 246 | 50.27% |
NVDA250117P00610000 | 2024-03-18 10:13AM EDT | 2025-01-17 | 35.00 | 36.55 | 37.65 | -4.46 | -11.30% | 3 | 747 | 49.37% |
NVDA250221P00610000 | 2024-03-18 2:06PM EDT | 2025-02-21 | 42.30 | 41.25 | 42.50 | +6.12 | +16.92% | 1 | 8 | 49.20% |
NVDA250620P00610000 | 2024-03-08 2:26PM EDT | 2025-06-20 | 54.75 | 53.00 | 54.30 | 0.00 | - | 1 | 229 | 47.22% |
NVDA251219P00610000 | 2024-03-15 9:53AM EDT | 2025-12-19 | 72.50 | 68.95 | 70.75 | 0.00 | - | 1 | 134 | 45.44% |
NVDA260116P00610000 | 2024-03-15 12:02PM EDT | 2026-01-16 | 72.65 | 70.90 | 72.70 | 0.00 | - | 1 | 44 | 45.10% |
NVDA260618P00610000 | 2024-03-07 3:34PM EDT | 2026-06-18 | 74.83 | 82.20 | 84.00 | 0.00 | - | 15 | 55 | 43.90% |
NVDA261218P00610000 | 2024-03-18 10:45AM EDT | 2026-12-18 | 94.10 | 93.50 | 97.25 | -2.40 | -2.49% | 4 | 45 | 43.05% |