Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00650000 | 2024-03-18 3:42PM EDT | 2024-03-22 | 236.30 | 233.65 | 236.95 | +8.20 | +3.59% | 14 | 273 | 141.02% |
NVDA240328C00650000 | 2024-03-18 12:20PM EDT | 2024-03-28 | 238.12 | 234.40 | 238.00 | +0.51 | +0.21% | 1 | 95 | 101.32% |
NVDA240405C00650000 | 2024-03-18 10:21AM EDT | 2024-04-05 | 260.00 | 235.55 | 239.60 | +14.06 | +5.72% | 2 | 164 | 84.72% |
NVDA240412C00650000 | 2024-03-07 12:56PM EDT | 2024-04-12 | 274.21 | 236.75 | 241.25 | 0.00 | - | - | 30 | 78.09% |
NVDA240419C00650000 | 2024-03-18 3:40PM EDT | 2024-04-19 | 243.68 | 238.70 | 242.20 | +7.33 | +3.10% | 77 | 5,225 | 73.73% |
NVDA240426C00650000 | 2024-03-18 3:23PM EDT | 2024-04-26 | 244.73 | 0.00 | 0.00 | -0.73 | -0.30% | 26 | 0 | 0.00% |
NVDA240517C00650000 | 2024-03-18 1:07PM EDT | 2024-05-17 | 239.55 | 245.80 | 249.90 | -4.90 | -2.00% | 11 | 712 | 67.26% |
NVDA240621C00650000 | 2024-03-18 11:49AM EDT | 2024-06-21 | 262.19 | 260.05 | 261.95 | +4.49 | +1.74% | 6 | 2,702 | 67.69% |
NVDA240719C00650000 | 2024-03-18 2:40PM EDT | 2024-07-19 | 271.00 | 0.00 | 0.00 | +4.25 | +1.59% | 11 | 0 | 0.00% |
NVDA240816C00650000 | 2024-03-18 3:27PM EDT | 2024-08-16 | 275.45 | 274.00 | 275.70 | +20.45 | +8.02% | 6 | 153 | 63.81% |
NVDA240920C00650000 | 2024-03-14 3:55PM EDT | 2024-09-20 | 282.25 | 281.15 | 286.70 | 0.00 | - | 3 | 1,329 | 63.05% |
NVDA241018C00650000 | 2024-03-18 1:13PM EDT | 2024-10-18 | 280.90 | 289.55 | 291.30 | -22.71 | -7.48% | 6 | 69 | 62.38% |
NVDA241115C00650000 | 2024-03-15 3:48PM EDT | 2024-11-15 | 296.45 | 296.15 | 298.10 | 0.00 | - | 17 | 221 | 62.07% |
NVDA241220C00650000 | 2024-03-18 11:17AM EDT | 2024-12-20 | 304.70 | 304.30 | 306.55 | -5.66 | -1.82% | 3 | 2,924 | 61.89% |
NVDA250117C00650000 | 2024-03-18 3:32PM EDT | 2025-01-17 | 314.55 | 309.70 | 312.25 | +5.50 | +1.78% | 25 | 1,465 | 61.42% |
NVDA250221C00650000 | 2024-03-15 3:40PM EDT | 2025-02-21 | 318.10 | 317.75 | 320.20 | 0.00 | - | 2 | 98 | 61.47% |
NVDA250620C00650000 | 2024-03-18 10:59AM EDT | 2025-06-20 | 356.63 | 339.85 | 342.30 | +6.63 | +1.89% | 4 | 1,165 | 60.61% |
NVDA251219C00650000 | 2024-03-15 12:27PM EDT | 2025-12-19 | 374.05 | 369.45 | 371.90 | 0.00 | - | 11 | 610 | 59.91% |
NVDA260116C00650000 | 2024-03-15 3:10PM EDT | 2026-01-16 | 378.55 | 373.55 | 376.05 | 0.00 | - | 6 | 397 | 59.82% |
NVDA260618C00650000 | 2024-03-12 12:24PM EDT | 2026-06-18 | 409.42 | 394.65 | 397.20 | 0.00 | - | 2 | 79 | 59.41% |
NVDA261218C00650000 | 2024-03-18 11:36AM EDT | 2026-12-18 | 419.65 | 417.05 | 422.25 | -7.36 | -1.72% | 7 | 365 | 59.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00650000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.02 | 0.02 | 0.06 | -0.26 | -92.86% | 1,607 | 1,919 | 100.78% |
NVDA240328P00650000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 0.25 | 0.00 | 0.00 | -0.53 | -67.95% | 407 | 0 | 25.00% |
NVDA240405P00650000 | 2024-03-18 3:43PM EDT | 2024-04-05 | 0.80 | 0.00 | 0.00 | -0.75 | -48.39% | 62 | 0 | 25.00% |
NVDA240412P00650000 | 2024-03-18 3:22PM EDT | 2024-04-12 | 1.60 | 1.39 | 1.56 | -0.42 | -20.79% | 78 | 137 | 62.85% |
NVDA240419P00650000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 2.30 | 0.00 | 0.00 | -0.98 | -29.88% | 594 | 0 | 25.00% |
NVDA240426P00650000 | 2024-03-18 3:48PM EDT | 2024-04-26 | 3.00 | 2.94 | 3.20 | -1.40 | -31.82% | 126 | 324 | 57.74% |
NVDA240517P00650000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 6.70 | 6.45 | 6.80 | -1.29 | -16.15% | 645 | 3,132 | 55.42% |
NVDA240621P00650000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 16.50 | 16.20 | 16.70 | -2.27 | -12.09% | 72 | 3,919 | 57.21% |
NVDA240719P00650000 | 2024-03-18 3:09PM EDT | 2024-07-19 | 20.25 | 20.15 | 20.80 | -1.10 | -5.15% | 129 | 418 | 54.17% |
NVDA240816P00650000 | 2024-03-18 2:45PM EDT | 2024-08-16 | 25.50 | 24.70 | 25.35 | -0.25 | -0.97% | 13 | 732 | 52.59% |
NVDA240920P00650000 | 2024-03-18 3:44PM EDT | 2024-09-20 | 31.70 | 31.00 | 32.00 | -1.34 | -4.06% | 9 | 1,392 | 51.84% |
NVDA241018P00650000 | 2024-03-18 10:55AM EDT | 2024-10-18 | 32.73 | 34.65 | 35.50 | -3.71 | -10.18% | 1 | 164 | 50.52% |
NVDA241115P00650000 | 2024-03-15 2:34PM EDT | 2024-11-15 | 40.40 | 38.90 | 39.80 | 0.00 | - | 1 | 203 | 50.15% |
NVDA241220P00650000 | 2024-03-18 3:06PM EDT | 2024-12-20 | 45.02 | 44.35 | 45.45 | -3.28 | -6.79% | 42 | 1,349 | 49.74% |
NVDA250117P00650000 | 2024-03-18 3:52PM EDT | 2025-01-17 | 47.60 | 47.25 | 48.55 | -2.45 | -4.90% | 65 | 2,107 | 48.87% |
NVDA250221P00650000 | 2024-03-15 3:43PM EDT | 2025-02-21 | 56.25 | 52.40 | 53.80 | 0.00 | - | 1 | 78 | 48.60% |
NVDA250620P00650000 | 2024-03-18 3:00PM EDT | 2025-06-20 | 66.35 | 65.45 | 66.90 | -3.04 | -4.38% | 6 | 1,496 | 46.67% |
NVDA251219P00650000 | 2024-03-18 1:00PM EDT | 2025-12-19 | 85.50 | 82.60 | 84.55 | +0.87 | +1.03% | 4 | 631 | 44.83% |
NVDA260116P00650000 | 2024-03-18 3:37PM EDT | 2026-01-16 | 85.25 | 84.70 | 86.80 | -2.95 | -3.34% | 44 | 504 | 44.54% |
NVDA260618P00650000 | 2024-03-06 3:45PM EDT | 2026-06-18 | 89.13 | 96.85 | 98.90 | 0.00 | - | 2 | 34 | 43.34% |
NVDA261218P00650000 | 2024-03-18 10:12AM EDT | 2026-12-18 | 108.85 | 103.55 | 117.55 | -4.34 | -3.83% | 5 | 1,923 | 43.56% |