Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00620000 | 2024-03-15 3:58PM EDT | 2024-03-22 | 259.25 | 263.55 | 266.90 | 0.00 | - | 17 | 130 | 157.47% |
NVDA240328C00620000 | 2024-03-18 9:33AM EDT | 2024-03-28 | 294.15 | 264.20 | 267.80 | +24.85 | +9.23% | 5 | 60 | 112.01% |
NVDA240405C00620000 | 2024-03-14 12:45PM EDT | 2024-04-05 | 259.95 | 265.05 | 269.15 | 0.00 | - | 3 | 20 | 92.31% |
NVDA240412C00620000 | 2024-03-14 9:44AM EDT | 2024-04-12 | 283.00 | 266.05 | 270.55 | 0.00 | - | 4 | 49 | 84.58% |
NVDA240419C00620000 | 2024-03-18 2:28PM EDT | 2024-04-19 | 273.08 | 267.75 | 271.25 | +1.03 | +0.38% | 42 | 1,179 | 79.40% |
NVDA240426C00620000 | 2024-03-14 12:24PM EDT | 2024-04-26 | 262.67 | 268.20 | 273.45 | 0.00 | - | - | 8 | 75.99% |
NVDA240517C00620000 | 2024-03-18 11:46AM EDT | 2024-05-17 | 280.25 | 273.35 | 277.45 | +2.27 | +0.82% | 11 | 1,133 | 70.60% |
NVDA240621C00620000 | 2024-03-18 11:28AM EDT | 2024-06-21 | 287.43 | 282.90 | 289.20 | +14.89 | +5.46% | 2 | 894 | 69.41% |
NVDA240719C00620000 | 2024-03-12 12:22PM EDT | 2024-07-19 | 311.46 | 289.00 | 295.75 | 0.00 | - | 1 | 384 | 66.93% |
NVDA240816C00620000 | 2024-03-15 2:48PM EDT | 2024-08-16 | 306.97 | 295.15 | 301.30 | 0.00 | - | 1 | 276 | 65.04% |
NVDA240920C00620000 | 2024-03-18 9:42AM EDT | 2024-09-20 | 338.00 | 306.05 | 307.90 | +32.00 | +10.46% | 2 | 367 | 64.50% |
NVDA241018C00620000 | 2024-03-18 2:18PM EDT | 2024-10-18 | 312.25 | 311.40 | 313.60 | +7.65 | +2.51% | 1 | 26 | 63.46% |
NVDA241115C00620000 | 2024-03-13 11:32AM EDT | 2024-11-15 | 326.70 | 317.70 | 319.65 | 0.00 | - | 10 | 74 | 63.08% |
NVDA241220C00620000 | 2024-03-18 9:56AM EDT | 2024-12-20 | 351.90 | 325.25 | 327.45 | +3.15 | +0.90% | 1 | 515 | 62.83% |
NVDA250117C00620000 | 2024-03-18 1:52PM EDT | 2025-01-17 | 331.65 | 330.60 | 332.70 | +8.90 | +2.76% | 11 | 1,203 | 62.37% |
NVDA250221C00620000 | 2024-03-18 10:42AM EDT | 2025-02-21 | 355.81 | 338.05 | 340.30 | +26.01 | +7.89% | 2 | 64 | 62.39% |
NVDA250321C00620000 | 2024-03-18 12:39PM EDT | 2025-03-21 | 343.27 | 342.60 | 345.55 | -6.60 | -1.89% | 7 | 74 | 62.01% |
NVDA250620C00620000 | 2024-03-18 10:29AM EDT | 2025-06-20 | 382.15 | 358.80 | 361.20 | +30.20 | +8.58% | 6 | 426 | 61.40% |
NVDA251219C00620000 | 2024-03-18 3:24PM EDT | 2025-12-19 | 390.81 | 387.05 | 389.45 | +4.11 | +1.06% | 2 | 86 | 60.63% |
NVDA260116C00620000 | 2024-03-14 2:49PM EDT | 2026-01-16 | 390.53 | 391.00 | 393.45 | 0.00 | - | 3 | 330 | 60.53% |
NVDA260618C00620000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 415.05 | 411.10 | 413.65 | +3.50 | +0.85% | 1 | 62 | 60.04% |
NVDA261218C00620000 | 2024-03-18 12:50PM EDT | 2026-12-18 | 430.50 | 432.55 | 437.75 | +5.97 | +1.41% | 1 | 200 | 59.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00620000 | 2024-03-18 3:40PM EDT | 2024-03-22 | 0.03 | 0.02 | 0.05 | -0.13 | -81.25% | 24 | 778 | 113.67% |
NVDA240328P00620000 | 2024-03-18 3:49PM EDT | 2024-03-28 | 0.12 | 0.07 | 0.15 | -0.35 | -74.47% | 15 | 647 | 80.08% |
NVDA240405P00620000 | 2024-03-18 3:47PM EDT | 2024-04-05 | 0.40 | 0.33 | 0.48 | -0.53 | -56.99% | 111 | 289 | 69.29% |
NVDA240412P00620000 | 2024-03-18 2:55PM EDT | 2024-04-12 | 1.01 | 0.79 | 0.99 | -0.51 | -33.55% | 11 | 22 | 65.60% |
NVDA240419P00620000 | 2024-03-18 3:43PM EDT | 2024-04-19 | 1.50 | 1.34 | 1.50 | -0.65 | -30.23% | 51 | 1,818 | 62.41% |
NVDA240426P00620000 | 2024-03-18 3:08PM EDT | 2024-04-26 | 2.12 | 1.75 | 2.24 | -0.61 | -22.34% | 4 | 22 | 59.95% |
NVDA240517P00620000 | 2024-03-18 3:50PM EDT | 2024-05-17 | 4.45 | 4.25 | 4.65 | -1.05 | -19.09% | 48 | 1,688 | 56.65% |
NVDA240621P00620000 | 2024-03-18 3:11PM EDT | 2024-06-21 | 12.15 | 11.75 | 12.25 | -1.10 | -8.30% | 7 | 839 | 57.75% |
NVDA240719P00620000 | 2024-03-18 2:26PM EDT | 2024-07-19 | 15.65 | 14.75 | 15.75 | -1.59 | -9.22% | 6 | 568 | 54.53% |
NVDA240816P00620000 | 2024-03-18 3:27PM EDT | 2024-08-16 | 19.40 | 18.75 | 19.50 | -0.76 | -3.77% | 34 | 450 | 52.93% |
NVDA240920P00620000 | 2024-03-14 12:35PM EDT | 2024-09-20 | 26.47 | 23.65 | 25.25 | 0.00 | - | 2 | 441 | 51.92% |
NVDA241018P00620000 | 2024-03-18 10:55AM EDT | 2024-10-18 | 26.07 | 27.55 | 28.35 | -3.98 | -13.24% | 1 | 58 | 50.85% |
NVDA241115P00620000 | 2024-03-14 1:52PM EDT | 2024-11-15 | 33.40 | 31.40 | 32.35 | 0.00 | - | 2 | 198 | 50.29% |
NVDA241220P00620000 | 2024-03-14 2:47PM EDT | 2024-12-20 | 37.60 | 36.35 | 37.40 | 0.00 | - | 9 | 216 | 50.13% |
NVDA250117P00620000 | 2024-03-18 3:31PM EDT | 2025-01-17 | 39.35 | 38.80 | 40.35 | -2.26 | -5.43% | 11 | 839 | 49.32% |
NVDA250221P00620000 | 2024-03-12 3:44PM EDT | 2025-02-21 | 40.56 | 43.90 | 45.30 | 0.00 | - | 692 | 786 | 49.11% |
NVDA250321P00620000 | 2024-03-18 9:36AM EDT | 2025-03-21 | 45.50 | 46.85 | 48.00 | -4.75 | -9.45% | 1 | 33 | 48.44% |
NVDA250620P00620000 | 2024-03-14 3:24PM EDT | 2025-06-20 | 59.60 | 55.95 | 57.45 | 0.00 | - | 1 | 216 | 47.14% |
NVDA251219P00620000 | 2024-03-11 3:57PM EDT | 2025-12-19 | 74.28 | 72.35 | 74.10 | 0.00 | - | 1 | 341 | 45.29% |
NVDA260116P00620000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 77.08 | 74.20 | 76.10 | 0.00 | - | 1 | 248 | 44.96% |
NVDA260618P00620000 | 2024-03-04 2:37PM EDT | 2026-06-18 | 81.10 | 85.75 | 87.60 | 0.00 | - | 2 | 50 | 43.76% |
NVDA261218P00620000 | 2024-03-18 10:02AM EDT | 2026-12-18 | 98.00 | 97.20 | 100.00 | 0.00 | - | 7 | 197 | 42.65% |