Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00630000 | 2024-03-18 2:54PM EDT | 2024-03-22 | 257.55 | 0.00 | 0.00 | +12.30 | +5.02% | 1 | 0 | 0.00% |
NVDA240328C00630000 | 2024-03-13 2:53PM EDT | 2024-03-28 | 278.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
NVDA240405C00630000 | 2024-03-04 11:18AM EDT | 2024-04-05 | 225.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240412C00630000 | 2024-03-18 10:40AM EDT | 2024-04-12 | 277.28 | 0.00 | 0.00 | -16.38 | -5.58% | 3 | 0 | 0.00% |
NVDA240419C00630000 | 2024-03-18 2:37PM EDT | 2024-04-19 | 265.18 | 0.00 | 0.00 | 0.00 | - | 23 | 1,051 | 0.00% |
NVDA240426C00630000 | 2024-03-13 9:58AM EDT | 2024-04-26 | 271.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240517C00630000 | 2024-03-14 12:24PM EDT | 2024-05-17 | 258.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NVDA240621C00630000 | 2024-03-18 11:03AM EDT | 2024-06-21 | 288.70 | 0.00 | 0.00 | +19.86 | +7.39% | 21 | 484 | 0.00% |
NVDA240719C00630000 | 2024-03-15 11:48AM EDT | 2024-07-19 | 288.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240816C00630000 | 2024-03-18 10:19AM EDT | 2024-08-16 | 316.25 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
NVDA240920C00630000 | 2024-03-18 1:53PM EDT | 2024-09-20 | 299.90 | 298.40 | 300.25 | -1.00 | -0.33% | 2 | 744 | 64.08% |
NVDA241018C00630000 | 2024-03-18 10:31AM EDT | 2024-10-18 | 320.50 | 0.00 | 0.00 | -5.95 | -1.82% | 3 | 15 | 0.00% |
NVDA241115C00630000 | 2024-03-18 3:13PM EDT | 2024-11-15 | 313.65 | 0.00 | 0.00 | -2.35 | -0.74% | 1 | 77 | 0.00% |
NVDA241220C00630000 | 2024-03-18 9:56AM EDT | 2024-12-20 | 344.70 | 0.00 | 0.00 | +3.05 | +0.89% | 1 | 199 | 0.00% |
NVDA250117C00630000 | 2024-03-18 2:53PM EDT | 2025-01-17 | 326.72 | 323.35 | 325.65 | -16.95 | -4.93% | 6 | 579 | 61.97% |
NVDA250221C00630000 | 2024-03-14 11:50AM EDT | 2025-02-21 | 327.25 | 331.10 | 333.50 | 0.00 | - | 1 | 80 | 62.05% |
NVDA250620C00630000 | 2024-03-18 3:46PM EDT | 2025-06-20 | 357.00 | 350.75 | 356.60 | -5.20 | -1.44% | 1 | 1,763 | 61.15% |
NVDA251219C00630000 | 2024-03-11 3:27PM EDT | 2025-12-19 | 350.59 | 381.10 | 383.50 | 0.00 | - | 2 | 68 | 60.38% |
NVDA260116C00630000 | 2024-03-13 11:51AM EDT | 2026-01-16 | 390.65 | 385.10 | 387.55 | 0.00 | - | 2 | 172 | 60.28% |
NVDA260618C00630000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 409.50 | 0.00 | 0.00 | +9.85 | +2.46% | 12 | 55 | 0.00% |
NVDA261218C00630000 | 2024-03-18 3:24PM EDT | 2026-12-18 | 431.95 | 0.00 | 0.00 | +4.90 | +1.15% | 3 | 246 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00630000 | 2024-03-18 3:54PM EDT | 2024-03-22 | 0.04 | 0.00 | 0.00 | -0.17 | -80.95% | 386 | 1,068 | 50.00% |
NVDA240328P00630000 | 2024-03-18 3:42PM EDT | 2024-03-28 | 0.13 | 0.00 | 0.00 | -0.38 | -74.51% | 18 | 0 | 50.00% |
NVDA240405P00630000 | 2024-03-18 3:46PM EDT | 2024-04-05 | 0.50 | 0.00 | 0.00 | -0.42 | -45.65% | 299 | 313 | 25.00% |
NVDA240412P00630000 | 2024-03-18 11:06AM EDT | 2024-04-12 | 1.08 | 0.00 | 0.00 | -0.55 | -33.74% | 3 | 50 | 25.00% |
NVDA240419P00630000 | 2024-03-18 3:39PM EDT | 2024-04-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
NVDA240426P00630000 | 2024-03-15 3:57PM EDT | 2024-04-26 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NVDA240517P00630000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 5.09 | 0.00 | 0.00 | -0.56 | -9.91% | 141 | 1,333 | 12.50% |
NVDA240621P00630000 | 2024-03-18 2:31PM EDT | 2024-06-21 | 13.70 | 0.00 | 0.00 | -1.05 | -7.12% | 10 | 770 | 12.50% |
NVDA240719P00630000 | 2024-03-18 3:32PM EDT | 2024-07-19 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 12.50% |
NVDA240816P00630000 | 2024-03-18 11:30AM EDT | 2024-08-16 | 21.20 | 0.00 | 0.00 | -2.05 | -8.82% | 2 | 601 | 12.50% |
NVDA240920P00630000 | 2024-03-18 11:56AM EDT | 2024-09-20 | 27.29 | 26.70 | 27.40 | -1.57 | -5.44% | 11 | 1,157 | 52.17% |
NVDA241018P00630000 | 2024-03-18 9:37AM EDT | 2024-10-18 | 28.40 | 29.85 | 30.60 | 0.00 | - | 1 | 41 | 50.75% |
NVDA241115P00630000 | 2024-03-15 9:33AM EDT | 2024-11-15 | 37.95 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
NVDA241220P00630000 | 2024-03-18 3:54PM EDT | 2024-12-20 | 39.50 | 0.00 | 0.00 | -0.60 | -1.50% | 4 | 208 | 6.25% |
NVDA250117P00630000 | 2024-03-18 11:38AM EDT | 2025-01-17 | 41.95 | 41.75 | 42.90 | -3.05 | -6.78% | 5 | 285 | 49.13% |
NVDA250221P00630000 | 2024-03-13 11:53AM EDT | 2025-02-21 | 48.38 | 46.65 | 48.00 | 0.00 | - | 1 | 32 | 48.92% |
NVDA250620P00630000 | 2024-03-11 11:33AM EDT | 2025-06-20 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 6.25% |
NVDA251219P00630000 | 2024-03-13 11:44AM EDT | 2025-12-19 | 77.57 | 75.70 | 77.35 | 0.00 | - | 1 | 72 | 45.09% |
NVDA260116P00630000 | 2024-03-18 3:37PM EDT | 2026-01-16 | 78.30 | 77.60 | 79.30 | 0.00 | - | 7 | 80 | 44.73% |
NVDA260618P00630000 | 2024-02-29 12:41PM EDT | 2026-06-18 | 92.95 | 89.35 | 91.35 | 0.00 | - | 30 | 12 | 43.63% |
NVDA261218P00630000 | 2024-03-18 10:39AM EDT | 2026-12-18 | 101.88 | 101.00 | 104.90 | -2.72 | -2.60% | 9 | 78 | 42.76% |