Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00660000 | 2024-03-18 1:54PM EDT | 2024-03-22 | 224.05 | 0.00 | 0.00 | +3.81 | +1.73% | 3 | 0 | 0.00% |
NVDA240328C00660000 | 2024-03-15 3:55PM EDT | 2024-03-28 | 221.51 | 224.45 | 228.05 | 0.00 | - | 21 | 62 | 97.56% |
NVDA240405C00660000 | 2024-03-18 9:32AM EDT | 2024-04-05 | 260.60 | 0.00 | 0.00 | +26.26 | +11.21% | 1 | 5 | 0.00% |
NVDA240412C00660000 | 2024-03-11 2:32PM EDT | 2024-04-12 | 211.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240419C00660000 | 2024-03-18 3:40PM EDT | 2024-04-19 | 234.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
NVDA240426C00660000 | 2024-03-14 12:43PM EDT | 2024-04-26 | 230.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240517C00660000 | 2024-03-15 2:46PM EDT | 2024-05-17 | 247.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240621C00660000 | 2024-03-18 10:23AM EDT | 2024-06-21 | 271.77 | 251.95 | 253.60 | +19.67 | +7.80% | 5 | 1,375 | 67.08% |
NVDA240719C00660000 | 2024-03-18 10:46AM EDT | 2024-07-19 | 280.00 | 258.85 | 260.90 | 0.00 | - | 2 | 188 | 64.64% |
NVDA240816C00660000 | 2024-03-18 10:31AM EDT | 2024-08-16 | 282.60 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 0.00% |
NVDA240920C00660000 | 2024-03-15 2:16PM EDT | 2024-09-20 | 285.85 | 276.25 | 278.10 | 0.00 | - | 4 | 518 | 63.03% |
NVDA241018C00660000 | 2024-03-12 3:45PM EDT | 2024-10-18 | 304.35 | 282.05 | 284.35 | 0.00 | - | 3 | 34 | 62.00% |
NVDA241115C00660000 | 2024-03-18 12:56PM EDT | 2024-11-15 | 282.74 | 289.20 | 291.20 | -17.56 | -5.85% | 2 | 131 | 61.78% |
NVDA241220C00660000 | 2024-03-15 3:38PM EDT | 2024-12-20 | 296.00 | 297.55 | 299.75 | 0.00 | - | 4 | 644 | 61.60% |
NVDA250117C00660000 | 2024-03-18 2:30PM EDT | 2025-01-17 | 307.88 | 303.15 | 305.35 | -5.17 | -1.65% | 10 | 619 | 61.11% |
NVDA250221C00660000 | 2024-03-14 2:33PM EDT | 2025-02-21 | 311.30 | 311.25 | 313.70 | 0.00 | - | 7 | 66 | 61.20% |
NVDA250321C00660000 | 2024-03-15 3:51PM EDT | 2025-03-21 | 314.70 | 316.30 | 319.35 | 0.00 | - | 2 | 47 | 60.88% |
NVDA250620C00660000 | 2024-03-18 1:31PM EDT | 2025-06-20 | 334.09 | 333.70 | 336.10 | +7.20 | +2.20% | 2 | 184 | 60.35% |
NVDA251219C00660000 | 2024-03-13 3:13PM EDT | 2025-12-19 | 386.87 | 363.80 | 366.25 | 0.00 | - | 1 | 114 | 59.71% |
NVDA260116C00660000 | 2024-03-11 9:54AM EDT | 2026-01-16 | 346.00 | 367.90 | 370.40 | 0.00 | - | 1 | 110 | 59.60% |
NVDA260618C00660000 | 2024-02-26 2:26PM EDT | 2026-06-18 | 305.43 | 389.35 | 391.85 | 0.00 | - | 8 | 222 | 59.21% |
NVDA261218C00660000 | 2024-03-18 3:43PM EDT | 2026-12-18 | 413.80 | 411.90 | 417.25 | +2.83 | +0.69% | 9 | 92 | 59.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00660000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.06 | 0.00 | 0.00 | -0.30 | -83.33% | 1,018 | 1,376 | 50.00% |
NVDA240328P00660000 | 2024-03-18 3:37PM EDT | 2024-03-28 | 0.32 | 0.00 | 0.00 | -0.61 | -65.59% | 199 | 428 | 25.00% |
NVDA240405P00660000 | 2024-03-18 3:56PM EDT | 2024-04-05 | 0.92 | 0.00 | 0.00 | -0.64 | -41.03% | 22 | 443 | 25.00% |
NVDA240412P00660000 | 2024-03-18 3:23PM EDT | 2024-04-12 | 1.87 | 1.66 | 1.84 | -0.79 | -29.70% | 7 | 124 | 62.04% |
NVDA240419P00660000 | 2024-03-18 3:30PM EDT | 2024-04-19 | 2.67 | 2.49 | 2.65 | 0.00 | - | 618 | 1,668 | 58.96% |
NVDA240426P00660000 | 2024-03-18 3:48PM EDT | 2024-04-26 | 3.51 | 0.00 | 0.00 | -1.64 | -31.84% | 16 | 63 | 12.50% |
NVDA240517P00660000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 7.62 | 0.00 | 0.00 | -1.28 | -14.38% | 23 | 1,311 | 12.50% |
NVDA240621P00660000 | 2024-03-18 1:13PM EDT | 2024-06-21 | 20.35 | 18.00 | 18.40 | +1.05 | +5.44% | 44 | 622 | 57.07% |
NVDA240719P00660000 | 2024-03-18 9:41AM EDT | 2024-07-19 | 21.35 | 22.15 | 22.85 | 0.00 | - | 10 | 192 | 54.08% |
NVDA240816P00660000 | 2024-03-18 10:12AM EDT | 2024-08-16 | 24.50 | 0.00 | 0.00 | -4.26 | -14.81% | 6 | 256 | 6.25% |
NVDA240920P00660000 | 2024-03-18 2:01PM EDT | 2024-09-20 | 34.90 | 33.80 | 34.55 | -1.70 | -4.64% | 53 | 2,142 | 51.85% |
NVDA241018P00660000 | 2024-03-12 11:20AM EDT | 2024-10-18 | 33.18 | 37.20 | 38.10 | 0.00 | - | 3 | 108 | 50.39% |
NVDA241115P00660000 | 2024-03-18 3:46PM EDT | 2024-11-15 | 41.85 | 41.65 | 42.55 | -2.15 | -4.89% | 10 | 126 | 50.03% |
NVDA241220P00660000 | 2024-03-18 3:53PM EDT | 2024-12-20 | 47.70 | 47.35 | 48.35 | -2.30 | -4.60% | 16 | 198 | 49.61% |
NVDA250117P00660000 | 2024-03-18 11:48AM EDT | 2025-01-17 | 50.50 | 50.25 | 51.50 | -2.50 | -4.72% | 136 | 482 | 48.73% |
NVDA250221P00660000 | 2024-03-14 9:51AM EDT | 2025-02-21 | 59.60 | 55.65 | 57.00 | 0.00 | - | 5 | 27 | 48.51% |
NVDA250321P00660000 | 2024-03-18 1:47PM EDT | 2025-03-21 | 59.60 | 58.95 | 60.25 | -2.65 | -4.26% | 7 | 180 | 47.95% |
NVDA250620P00660000 | 2024-03-13 12:42PM EDT | 2025-06-20 | 69.95 | 68.80 | 70.40 | 0.00 | - | 1 | 700 | 46.57% |
NVDA251219P00660000 | 2024-03-12 3:54PM EDT | 2025-12-19 | 81.65 | 86.40 | 88.30 | 0.00 | - | 3 | 27 | 44.71% |
NVDA260116P00660000 | 2024-03-15 11:32AM EDT | 2026-01-16 | 90.22 | 88.45 | 90.50 | 0.00 | - | 2 | 128 | 44.39% |
NVDA260618P00660000 | 2024-03-18 3:20PM EDT | 2026-06-18 | 101.25 | 100.70 | 102.95 | -0.10 | -0.10% | 6 | 37 | 43.24% |
NVDA261218P00660000 | 2024-03-18 10:02AM EDT | 2026-12-18 | 113.50 | 112.85 | 117.05 | +5.63 | +5.22% | 16 | 70 | 42.35% |