Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00670000 | 2024-03-18 3:17PM EDT | 2024-03-22 | 218.65 | 213.70 | 217.00 | -2.54 | -1.15% | 2 | 295 | 130.13% |
NVDA240328C00670000 | 2024-03-18 1:41PM EDT | 2024-03-28 | 214.53 | 214.60 | 218.20 | -10.52 | -4.67% | 28 | 189 | 94.75% |
NVDA240405C00670000 | 2024-03-18 10:46AM EDT | 2024-04-05 | 240.00 | 215.95 | 220.05 | +15.52 | +6.91% | 2 | 36 | 79.98% |
NVDA240412C00670000 | 2024-03-13 9:30AM EDT | 2024-04-12 | 248.70 | 217.50 | 221.95 | 0.00 | - | 1 | 2 | 74.43% |
NVDA240419C00670000 | 2024-03-18 3:52PM EDT | 2024-04-19 | 222.88 | 219.05 | 223.40 | 0.00 | - | 14 | 2,199 | 70.09% |
NVDA240426C00670000 | 2024-03-18 11:05AM EDT | 2024-04-26 | 232.12 | 220.05 | 226.50 | +3.74 | +1.64% | - | 2 | 68.21% |
NVDA240517C00670000 | 2024-03-18 1:57PM EDT | 2024-05-17 | 229.30 | 227.85 | 232.15 | +4.25 | +1.89% | 3 | 1,768 | 65.41% |
NVDA240621C00670000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 246.43 | 243.95 | 246.35 | -4.87 | -1.94% | 14 | 902 | 66.93% |
NVDA240719C00670000 | 2024-03-18 2:39PM EDT | 2024-07-19 | 255.60 | 250.95 | 253.15 | 0.00 | - | 1 | 244 | 64.15% |
NVDA240816C00670000 | 2024-03-18 1:20PM EDT | 2024-08-16 | 255.10 | 258.65 | 260.75 | 0.00 | - | 7 | 201 | 62.99% |
NVDA241018C00670000 | 2024-03-12 3:45PM EDT | 2024-10-18 | 297.10 | 275.05 | 277.35 | 0.00 | - | 5 | 28 | 61.70% |
NVDA241115C00670000 | 2024-03-18 10:03AM EDT | 2024-11-15 | 307.30 | 282.10 | 284.50 | +15.35 | +5.26% | 1 | 53 | 61.46% |
NVDA250117C00670000 | 2024-03-18 12:25PM EDT | 2025-01-17 | 299.45 | 296.90 | 298.80 | -2.92 | -0.97% | 4 | 738 | 60.91% |
NVDA250221C00670000 | 2024-03-18 11:32AM EDT | 2025-02-21 | 304.00 | 304.95 | 307.30 | -11.31 | -3.59% | 1 | 81 | 60.96% |
NVDA250620C00670000 | 2024-03-15 2:12PM EDT | 2025-06-20 | 338.22 | 327.65 | 330.05 | 0.00 | - | 1 | 387 | 60.11% |
NVDA251219C00670000 | 2024-03-15 11:37AM EDT | 2025-12-19 | 364.85 | 358.15 | 360.60 | 0.00 | - | 8 | 54 | 59.48% |
NVDA260116C00670000 | 2024-03-13 3:56PM EDT | 2026-01-16 | 383.50 | 362.35 | 364.85 | 0.00 | - | 1 | 278 | 59.39% |
NVDA260618C00670000 | 2024-03-12 11:43AM EDT | 2026-06-18 | 400.00 | 384.05 | 386.60 | 0.00 | - | 1 | 97 | 59.02% |
NVDA261218C00670000 | 2024-03-18 1:01PM EDT | 2026-12-18 | 400.00 | 407.00 | 412.30 | -14.82 | -3.57% | 2 | 134 | 58.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00670000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.09 | 0.06 | 0.07 | -0.37 | -80.43% | 604 | 1,462 | 95.70% |
NVDA240328P00670000 | 2024-03-18 3:19PM EDT | 2024-03-28 | 0.43 | 0.36 | 0.45 | -0.68 | -61.26% | 76 | 387 | 74.66% |
NVDA240405P00670000 | 2024-03-18 3:47PM EDT | 2024-04-05 | 1.19 | 1.10 | 1.25 | -1.01 | -45.91% | 32 | 667 | 65.23% |
NVDA240412P00670000 | 2024-03-18 1:23PM EDT | 2024-04-12 | 2.63 | 1.98 | 2.18 | +0.02 | +0.77% | 30 | 100 | 61.27% |
NVDA240419P00670000 | 2024-03-18 3:50PM EDT | 2024-04-19 | 2.97 | 2.90 | 3.15 | 0.00 | - | 77 | 1,452 | 58.35% |
NVDA240426P00670000 | 2024-03-18 2:35PM EDT | 2024-04-26 | 4.45 | 3.60 | 4.50 | -1.30 | -22.61% | 47 | 68 | 56.30% |
NVDA240517P00670000 | 2024-03-18 12:18PM EDT | 2024-05-17 | 9.00 | 8.35 | 8.95 | -1.37 | -13.21% | 11 | 926 | 54.87% |
NVDA240621P00670000 | 2024-03-18 12:10PM EDT | 2024-06-21 | 20.58 | 19.25 | 20.35 | -0.52 | -2.46% | 5 | 997 | 56.64% |
NVDA240719P00670000 | 2024-03-18 3:09PM EDT | 2024-07-19 | 24.53 | 24.35 | 24.95 | 0.00 | - | 30 | 438 | 53.99% |
NVDA240816P00670000 | 2024-03-18 9:35AM EDT | 2024-08-16 | 27.77 | 29.15 | 29.90 | -2.08 | -6.97% | 1 | 226 | 52.33% |
NVDA241018P00670000 | 2024-03-14 12:10PM EDT | 2024-10-18 | 43.72 | 39.95 | 40.85 | 0.00 | - | 1 | 14 | 50.29% |
NVDA241115P00670000 | 2024-03-18 3:52PM EDT | 2024-11-15 | 44.95 | 44.50 | 45.50 | -1.55 | -3.33% | 10 | 124 | 49.95% |
NVDA250117P00670000 | 2024-03-18 11:40AM EDT | 2025-01-17 | 53.05 | 53.35 | 54.60 | -4.65 | -8.06% | 9 | 339 | 48.60% |
NVDA250221P00670000 | 2024-03-13 11:14AM EDT | 2025-02-21 | 59.30 | 58.90 | 60.35 | 0.00 | - | 1 | 16 | 48.43% |
NVDA250620P00670000 | 2024-03-18 2:05PM EDT | 2025-06-20 | 73.61 | 72.30 | 73.85 | +4.61 | +6.68% | 1 | 43 | 46.42% |
NVDA251219P00670000 | 2024-03-11 1:42PM EDT | 2025-12-19 | 93.30 | 90.20 | 92.15 | 0.00 | - | 18 | 494 | 44.59% |
NVDA260116P00670000 | 2024-03-12 1:12PM EDT | 2026-01-16 | 89.20 | 92.10 | 94.30 | 0.00 | - | 8 | 30 | 44.25% |
NVDA260618P00670000 | 2024-03-14 2:09PM EDT | 2026-06-18 | 105.88 | 104.65 | 106.95 | 0.00 | - | 1 | 6 | 43.10% |
NVDA261218P00670000 | 2024-03-18 9:53AM EDT | 2026-12-18 | 118.00 | 116.95 | 121.25 | -0.48 | -0.41% | 6 | 50 | 42.22% |