Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00620000 | 2024-03-28 11:05AM EDT | 2024-03-28 | 285.00 | 282.70 | 284.85 | +4.45 | +1.59% | 5 | 58 | 335.45% |
NVDA240405C00620000 | 2024-03-28 11:17AM EDT | 2024-04-05 | 288.50 | 284.15 | 285.70 | +7.35 | +2.61% | 4 | 86 | 129.42% |
NVDA240412C00620000 | 2024-03-20 10:49AM EDT | 2024-04-12 | 270.67 | 284.85 | 286.80 | 0.00 | - | 46 | 35 | 104.18% |
NVDA240419C00620000 | 2024-03-27 10:38AM EDT | 2024-04-19 | 286.00 | 283.85 | 289.05 | 0.00 | - | 2 | 1,160 | 90.38% |
NVDA240426C00620000 | 2024-03-26 9:37AM EDT | 2024-04-26 | 342.07 | 285.80 | 288.65 | 0.00 | - | 18 | 42 | 82.54% |
NVDA240503C00620000 | 2024-03-27 2:33PM EDT | 2024-05-03 | 285.30 | 286.55 | 289.60 | 0.00 | - | 1 | 19 | 77.34% |
NVDA240517C00620000 | 2024-03-28 10:10AM EDT | 2024-05-17 | 291.10 | 289.25 | 291.00 | +2.10 | +0.73% | 1 | 1,136 | 71.31% |
NVDA240621C00620000 | 2024-03-27 10:08AM EDT | 2024-06-21 | 293.70 | 296.75 | 299.50 | 0.00 | - | 1 | 877 | 67.41% |
NVDA240719C00620000 | 2024-03-27 3:03PM EDT | 2024-07-19 | 299.45 | 300.85 | 304.00 | 0.00 | - | 5 | 384 | 63.35% |
NVDA240816C00620000 | 2024-03-28 9:34AM EDT | 2024-08-16 | 300.20 | 306.80 | 310.65 | -3.50 | -1.15% | 5 | 286 | 62.51% |
NVDA240920C00620000 | 2024-03-25 10:46AM EDT | 2024-09-20 | 373.11 | 315.70 | 318.70 | 0.00 | - | 2 | 380 | 62.31% |
NVDA241018C00620000 | 2024-03-28 10:14AM EDT | 2024-10-18 | 322.41 | 320.75 | 324.80 | -0.59 | -0.18% | 7 | 27 | 61.53% |
NVDA241115C00620000 | 2024-03-28 1:09PM EDT | 2024-11-15 | 332.70 | 328.65 | 330.15 | +7.45 | +2.29% | 1 | 85 | 61.62% |
NVDA241220C00620000 | 2024-03-28 1:18PM EDT | 2024-12-20 | 339.65 | 336.40 | 337.45 | +7.27 | +2.19% | 1 | 519 | 61.44% |
NVDA250117C00620000 | 2024-03-27 11:12AM EDT | 2025-01-17 | 338.81 | 340.35 | 344.45 | 0.00 | - | 1 | 1,196 | 61.16% |
NVDA250221C00620000 | 2024-03-28 12:04PM EDT | 2025-02-21 | 352.70 | 348.60 | 350.15 | +8.60 | +2.50% | 1 | 67 | 61.02% |
NVDA250321C00620000 | 2024-03-28 10:28AM EDT | 2025-03-21 | 357.85 | 353.35 | 355.15 | +0.28 | +0.08% | 7 | 80 | 60.70% |
NVDA250620C00620000 | 2024-03-27 3:33PM EDT | 2025-06-20 | 367.89 | 370.40 | 371.55 | 0.00 | - | 1 | 417 | 60.53% |
NVDA251219C00620000 | 2024-03-26 1:41PM EDT | 2025-12-19 | 441.20 | 399.45 | 400.85 | 0.00 | - | 3 | 85 | 60.15% |
NVDA260116C00620000 | 2024-03-27 3:25PM EDT | 2026-01-16 | 396.20 | 403.70 | 405.20 | 0.00 | - | 6 | 331 | 60.15% |
NVDA260618C00620000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 415.05 | 425.40 | 427.20 | 0.00 | - | 1 | 63 | 60.12% |
NVDA261218C00620000 | 2024-03-26 12:53PM EDT | 2026-12-18 | 455.94 | 446.85 | 451.00 | -29.91 | -6.16% | 2 | 190 | 59.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00620000 | 2024-03-27 12:10PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 599 | 206.25% |
NVDA240405P00620000 | 2024-03-28 10:10AM EDT | 2024-04-05 | 0.03 | 0.07 | 0.08 | -0.03 | -50.00% | 3 | 228 | 85.35% |
NVDA240412P00620000 | 2024-03-28 1:30PM EDT | 2024-04-12 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 102 | 133 | 69.82% |
NVDA240419P00620000 | 2024-03-28 9:58AM EDT | 2024-04-19 | 0.38 | 0.35 | 0.37 | -0.03 | -7.32% | 11 | 1,767 | 63.38% |
NVDA240426P00620000 | 2024-03-28 9:58AM EDT | 2024-04-26 | 0.59 | 0.45 | 0.57 | -0.13 | -18.06% | 1 | 107 | 58.03% |
NVDA240503P00620000 | 2024-03-27 1:30PM EDT | 2024-05-03 | 0.96 | 0.42 | 1.03 | 0.00 | - | 1 | 21 | 54.83% |
NVDA240517P00620000 | 2024-03-28 11:58AM EDT | 2024-05-17 | 1.21 | 1.17 | 1.23 | -0.21 | -14.79% | 4 | 1,760 | 50.37% |
NVDA240621P00620000 | 2024-03-28 1:41PM EDT | 2024-06-21 | 6.25 | 6.35 | 6.50 | -1.17 | -15.77% | 34 | 1,232 | 53.62% |
NVDA240719P00620000 | 2024-03-28 12:40PM EDT | 2024-07-19 | 8.65 | 8.60 | 8.85 | -1.20 | -12.18% | 11 | 599 | 50.23% |
NVDA240816P00620000 | 2024-03-28 1:28PM EDT | 2024-08-16 | 11.59 | 11.60 | 11.85 | -1.66 | -12.53% | 31 | 511 | 48.88% |
NVDA240920P00620000 | 2024-03-28 10:37AM EDT | 2024-09-20 | 17.21 | 16.85 | 17.30 | -0.39 | -2.22% | 1 | 481 | 49.02% |
NVDA241018P00620000 | 2024-03-27 3:11PM EDT | 2024-10-18 | 22.00 | 19.75 | 20.25 | 0.00 | - | 2 | 69 | 47.93% |
NVDA241115P00620000 | 2024-03-28 12:30PM EDT | 2024-11-15 | 23.98 | 23.55 | 24.00 | -1.47 | -5.78% | 1 | 197 | 47.64% |
NVDA241220P00620000 | 2024-03-27 10:53AM EDT | 2024-12-20 | 31.20 | 28.45 | 29.05 | 0.00 | - | 1 | 220 | 47.60% |
NVDA250117P00620000 | 2024-03-27 10:21AM EDT | 2025-01-17 | 31.80 | 31.10 | 31.70 | -2.20 | -6.47% | 1 | 801 | 46.81% |
NVDA250221P00620000 | 2024-03-25 3:53PM EDT | 2025-02-21 | 33.79 | 35.35 | 36.05 | 0.00 | - | 16 | 802 | 46.56% |
NVDA250321P00620000 | 2024-03-28 1:28PM EDT | 2025-03-21 | 38.87 | 38.45 | 39.30 | -2.53 | -6.11% | 83 | 139 | 46.30% |
NVDA250620P00620000 | 2024-03-28 10:27AM EDT | 2025-06-20 | 50.10 | 48.55 | 49.40 | -1.65 | -3.19% | 2 | 217 | 45.61% |
NVDA251219P00620000 | 2024-03-27 12:32PM EDT | 2025-12-19 | 68.44 | 65.80 | 66.55 | 0.00 | - | 5 | 346 | 44.25% |
NVDA260116P00620000 | 2024-03-27 12:22PM EDT | 2026-01-16 | 70.70 | 68.05 | 68.85 | 0.00 | - | 3 | 251 | 44.03% |
NVDA260618P00620000 | 2024-03-04 2:37PM EDT | 2026-06-18 | 81.10 | 80.60 | 81.60 | 0.00 | - | 2 | 50 | 43.29% |
NVDA261218P00620000 | 2024-03-28 10:41AM EDT | 2026-12-18 | 94.62 | 93.65 | 95.40 | +3.48 | +3.82% | 1 | 218 | 42.58% |