Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00640000 | 2024-03-18 2:09PM EDT | 2024-03-22 | 246.00 | 243.65 | 246.90 | +3.10 | +1.28% | 2 | 355 | 146.48% |
NVDA240328C00640000 | 2024-03-13 10:48AM EDT | 2024-03-28 | 259.50 | 244.30 | 247.90 | 0.00 | - | 5 | 97 | 104.52% |
NVDA240405C00640000 | 2024-03-13 10:36AM EDT | 2024-04-05 | 254.74 | 245.35 | 249.35 | 0.00 | - | 39 | 47 | 86.89% |
NVDA240412C00640000 | 2024-03-14 12:17PM EDT | 2024-04-12 | 238.82 | 246.45 | 250.95 | 0.00 | - | 1 | 68 | 80.02% |
NVDA240419C00640000 | 2024-03-18 2:43PM EDT | 2024-04-19 | 251.95 | 248.30 | 251.80 | 0.00 | - | 43 | 1,433 | 75.40% |
NVDA240426C00640000 | 2024-03-14 12:46PM EDT | 2024-04-26 | 246.65 | 249.00 | 254.25 | 0.00 | - | 2 | 5 | 72.64% |
NVDA240517C00640000 | 2024-03-18 12:28PM EDT | 2024-05-17 | 257.55 | 254.95 | 258.95 | -5.50 | -2.09% | 2 | 279 | 68.31% |
NVDA240621C00640000 | 2024-03-18 10:22AM EDT | 2024-06-21 | 292.64 | 267.90 | 271.55 | +31.79 | +12.19% | 1 | 470 | 68.73% |
NVDA240719C00640000 | 2024-03-18 3:16PM EDT | 2024-07-19 | 278.25 | 275.00 | 276.75 | +7.30 | +2.69% | 7 | 166 | 65.71% |
NVDA240816C00640000 | 2024-03-15 11:04AM EDT | 2024-08-16 | 288.10 | 281.30 | 283.55 | 0.00 | - | 2 | 102 | 64.13% |
NVDA240920C00640000 | 2024-03-15 2:48PM EDT | 2024-09-20 | 300.26 | 290.90 | 292.75 | 0.00 | - | 11 | 328 | 63.71% |
NVDA241018C00640000 | 2024-03-18 12:36PM EDT | 2024-10-18 | 296.95 | 296.55 | 298.70 | -9.20 | -3.01% | 2 | 25 | 62.70% |
NVDA241115C00640000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 328.50 | 303.10 | 305.35 | +5.40 | +1.67% | 8 | 47 | 62.41% |
NVDA241220C00640000 | 2024-03-18 10:52AM EDT | 2024-12-20 | 330.90 | 311.20 | 313.35 | +25.29 | +8.28% | 3 | 215 | 62.18% |
NVDA250117C00640000 | 2024-03-18 2:50PM EDT | 2025-01-17 | 319.16 | 316.60 | 318.80 | -1.35 | -0.42% | 7 | 1,462 | 61.70% |
NVDA250221C00640000 | 2024-03-15 3:40PM EDT | 2025-02-21 | 324.70 | 324.35 | 326.75 | 0.00 | - | 1 | 126 | 61.74% |
NVDA250321C00640000 | 2024-03-18 10:42AM EDT | 2025-03-21 | 347.42 | 329.55 | 332.25 | +26.52 | +8.26% | 1 | 60 | 61.48% |
NVDA250620C00640000 | 2024-03-14 12:57PM EDT | 2025-06-20 | 340.00 | 346.05 | 348.45 | 0.00 | - | 1 | 322 | 60.85% |
NVDA251219C00640000 | 2024-03-11 11:19AM EDT | 2025-12-19 | 365.10 | 375.25 | 377.65 | 0.00 | - | 1 | 286 | 60.14% |
NVDA260116C00640000 | 2024-03-12 3:53PM EDT | 2026-01-16 | 404.60 | 379.30 | 381.65 | 0.00 | - | 16 | 339 | 60.03% |
NVDA260618C00640000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 403.90 | 400.10 | 402.60 | -4.10 | -1.00% | 1 | 30 | 59.61% |
NVDA261218C00640000 | 2024-03-18 10:17AM EDT | 2026-12-18 | 451.18 | 422.15 | 427.35 | +30.33 | +7.21% | 1 | 110 | 59.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00640000 | 2024-03-18 3:44PM EDT | 2024-03-22 | 0.03 | 0.02 | 0.06 | -0.19 | -86.36% | 319 | 1,282 | 105.47% |
NVDA240328P00640000 | 2024-03-18 2:28PM EDT | 2024-03-28 | 0.21 | 0.15 | 0.24 | -0.36 | -63.16% | 22 | 377 | 78.22% |
NVDA240405P00640000 | 2024-03-18 3:55PM EDT | 2024-04-05 | 0.69 | 0.54 | 0.70 | -0.43 | -38.39% | 10 | 105 | 67.53% |
NVDA240412P00640000 | 2024-03-18 3:31PM EDT | 2024-04-12 | 1.27 | 1.16 | 1.33 | -0.52 | -29.05% | 15 | 60 | 63.72% |
NVDA240419P00640000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 1.91 | 1.82 | 1.95 | -0.84 | -30.55% | 163 | 1,229 | 60.49% |
NVDA240426P00640000 | 2024-03-18 1:01PM EDT | 2024-04-26 | 3.45 | 2.36 | 3.05 | -0.43 | -11.08% | 8 | 74 | 58.64% |
NVDA240517P00640000 | 2024-03-18 3:49PM EDT | 2024-05-17 | 5.65 | 5.65 | 6.05 | -1.37 | -19.52% | 58 | 1,637 | 55.90% |
NVDA240621P00640000 | 2024-03-18 12:27PM EDT | 2024-06-21 | 15.50 | 14.55 | 15.05 | -1.10 | -6.63% | 33 | 975 | 57.33% |
NVDA240719P00640000 | 2024-03-18 9:41AM EDT | 2024-07-19 | 17.85 | 17.85 | 19.05 | -2.20 | -10.97% | 7 | 128 | 54.13% |
NVDA240816P00640000 | 2024-03-18 1:55PM EDT | 2024-08-16 | 23.75 | 22.65 | 23.30 | 0.00 | - | 4 | 323 | 52.73% |
NVDA240920P00640000 | 2024-03-15 3:32PM EDT | 2024-09-20 | 31.00 | 28.85 | 29.60 | 0.00 | - | 5 | 267 | 52.01% |
NVDA241018P00640000 | 2024-03-18 1:37PM EDT | 2024-10-18 | 33.00 | 32.20 | 33.00 | -1.59 | -4.60% | 9 | 36 | 50.64% |
NVDA241115P00640000 | 2024-03-15 2:03PM EDT | 2024-11-15 | 38.10 | 36.30 | 37.20 | 0.00 | - | 1 | 128 | 50.03% |
NVDA241220P00640000 | 2024-03-14 11:32AM EDT | 2024-12-20 | 44.15 | 41.55 | 42.60 | 0.00 | - | 40 | 164 | 49.84% |
NVDA250117P00640000 | 2024-03-13 3:33PM EDT | 2025-01-17 | 44.37 | 44.40 | 45.60 | 0.00 | - | 55 | 551 | 48.97% |
NVDA250221P00640000 | 2024-03-04 10:39AM EDT | 2025-02-21 | 45.15 | 49.50 | 50.90 | 0.00 | - | 2 | 100 | 48.79% |
NVDA250321P00640000 | 2024-03-15 3:14PM EDT | 2025-03-21 | 55.15 | 52.60 | 53.90 | 0.00 | - | 16 | 38 | 48.18% |
NVDA250620P00640000 | 2024-03-11 10:17AM EDT | 2025-06-20 | 64.00 | 62.25 | 63.75 | 0.00 | - | 3 | 160 | 46.86% |
NVDA251219P00640000 | 2024-03-13 11:44AM EDT | 2025-12-19 | 80.94 | 77.05 | 83.25 | 0.00 | - | 1 | 1,230 | 45.67% |
NVDA260116P00640000 | 2024-03-15 11:35AM EDT | 2026-01-16 | 83.13 | 81.15 | 83.15 | 0.00 | - | 2 | 94 | 44.68% |
NVDA260618P00640000 | 2024-03-01 10:48AM EDT | 2026-06-18 | 94.36 | 93.10 | 95.05 | 0.00 | - | 30 | 15 | 43.48% |
NVDA261218P00640000 | 2024-03-18 10:02AM EDT | 2026-12-18 | 105.60 | 104.85 | 108.85 | -9.40 | -8.17% | 5 | 44 | 42.61% |