Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00690000 | 2024-03-18 3:29PM EDT | 2024-03-22 | 196.96 | 0.00 | 0.00 | -7.04 | -3.45% | 24 | 0 | 0.00% |
NVDA240328C00690000 | 2024-03-18 12:03PM EDT | 2024-03-28 | 192.00 | 194.90 | 198.50 | -22.91 | -10.66% | 6 | 220 | 88.81% |
NVDA240405C00690000 | 2024-03-12 9:55AM EDT | 2024-04-05 | 189.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240412C00690000 | 2024-03-15 9:41AM EDT | 2024-04-12 | 189.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240419C00690000 | 2024-03-18 1:12PM EDT | 2024-04-19 | 194.95 | 0.00 | 0.00 | -4.25 | -2.13% | 50 | 0 | 0.00% |
NVDA240426C00690000 | 2024-03-18 10:33AM EDT | 2024-04-26 | 223.90 | 202.35 | 207.55 | +17.05 | +8.24% | 5 | 71 | 65.99% |
NVDA240517C00690000 | 2024-03-18 9:39AM EDT | 2024-05-17 | 247.90 | 0.00 | 0.00 | +27.69 | +12.57% | 1 | 0 | 0.00% |
NVDA240621C00690000 | 2024-03-18 11:30AM EDT | 2024-06-21 | 230.37 | 228.40 | 230.10 | -6.43 | -2.72% | 9 | 357 | 65.77% |
NVDA240719C00690000 | 2024-03-18 3:16PM EDT | 2024-07-19 | 239.65 | 235.95 | 238.15 | -7.80 | -3.15% | 3 | 318 | 63.42% |
NVDA240816C00690000 | 2024-03-15 3:18PM EDT | 2024-08-16 | 248.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA241018C00690000 | 2024-03-18 10:04AM EDT | 2024-10-18 | 286.70 | 261.55 | 263.80 | +17.80 | +6.62% | 1 | 2 | 61.20% |
NVDA241115C00690000 | 2024-03-14 1:28PM EDT | 2024-11-15 | 261.91 | 269.00 | 271.05 | 0.00 | - | 2 | 100 | 60.95% |
NVDA250117C00690000 | 2024-03-18 3:09PM EDT | 2025-01-17 | 288.43 | 283.75 | 286.05 | -2.92 | -1.00% | 12 | 322 | 60.34% |
NVDA250221C00690000 | 2024-03-18 11:08AM EDT | 2025-02-21 | 303.23 | 292.35 | 294.85 | +0.13 | +0.04% | 3 | 90 | 60.46% |
NVDA250620C00690000 | 2024-03-18 11:31AM EDT | 2025-06-20 | 315.19 | 315.80 | 318.30 | -10.71 | -3.29% | 1 | 221 | 59.66% |
NVDA251219C00690000 | 2024-03-12 10:44AM EDT | 2025-12-19 | 353.35 | 347.15 | 349.65 | 0.00 | - | 2 | 134 | 59.08% |
NVDA260116C00690000 | 2024-03-14 9:38AM EDT | 2026-01-16 | 370.75 | 351.45 | 353.95 | 0.00 | - | 3 | 692 | 58.99% |
NVDA260618C00690000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 378.20 | 373.75 | 376.30 | -22.77 | -5.68% | 2 | 231 | 58.66% |
NVDA261218C00690000 | 2024-03-14 11:03AM EDT | 2026-12-18 | 396.27 | 395.95 | 403.90 | 0.00 | - | 7 | 826 | 58.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00690000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.15 | 0.00 | 0.00 | -0.65 | -81.25% | 1,066 | 0 | 50.00% |
NVDA240328P00690000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.72 | 0.64 | 0.74 | -0.92 | -56.10% | 143 | 485 | 73.02% |
NVDA240405P00690000 | 2024-03-18 12:52PM EDT | 2024-04-05 | 2.43 | 0.00 | 0.00 | -0.54 | -18.18% | 30 | 0 | 25.00% |
NVDA240412P00690000 | 2024-03-18 3:37PM EDT | 2024-04-12 | 3.03 | 2.85 | 3.10 | -1.21 | -28.54% | 21 | 89 | 60.03% |
NVDA240419P00690000 | 2024-03-18 3:17PM EDT | 2024-04-19 | 4.42 | 0.00 | 0.00 | -1.48 | -25.08% | 404 | 0 | 12.50% |
NVDA240426P00690000 | 2024-03-18 3:44PM EDT | 2024-04-26 | 5.71 | 0.00 | 0.00 | -1.69 | -22.84% | 935 | 0 | 12.50% |
NVDA240517P00690000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 11.15 | 0.00 | 0.00 | -2.07 | -15.66% | 136 | 0 | 12.50% |
NVDA240621P00690000 | 2024-03-18 1:16PM EDT | 2024-06-21 | 26.70 | 23.90 | 24.55 | -0.07 | -0.26% | 21 | 632 | 56.62% |
NVDA240719P00690000 | 2024-03-18 1:51PM EDT | 2024-07-19 | 30.28 | 28.95 | 29.65 | -0.58 | -1.88% | 4 | 166 | 53.76% |
NVDA240816P00690000 | 2024-03-18 12:55PM EDT | 2024-08-16 | 37.14 | 0.00 | 0.00 | +0.44 | +1.20% | 3 | 0 | 6.25% |
NVDA241018P00690000 | 2024-03-18 11:08AM EDT | 2024-10-18 | 43.80 | 45.90 | 46.80 | -2.10 | -4.58% | 20 | 10 | 50.14% |
NVDA241115P00690000 | 2024-03-18 3:54PM EDT | 2024-11-15 | 51.20 | 50.70 | 51.65 | -1.40 | -2.66% | 65 | 154 | 49.75% |
NVDA250117P00690000 | 2024-03-18 12:51PM EDT | 2025-01-17 | 62.25 | 59.90 | 61.15 | -0.62 | -0.99% | 58 | 625 | 48.37% |
NVDA250221P00690000 | 2024-03-18 9:58AM EDT | 2025-02-21 | 63.90 | 65.60 | 67.00 | -4.21 | -6.18% | 1 | 19 | 48.13% |
NVDA250620P00690000 | 2024-03-18 11:20AM EDT | 2025-06-20 | 81.00 | 79.55 | 81.25 | -0.55 | -0.67% | 2 | 173 | 46.20% |
NVDA251219P00690000 | 2024-03-14 11:51AM EDT | 2025-12-19 | 100.80 | 97.85 | 99.85 | 0.00 | - | 2 | 46 | 44.28% |
NVDA260116P00690000 | 2024-03-15 12:30PM EDT | 2026-01-16 | 102.90 | 100.00 | 102.20 | 0.00 | - | 30 | 43 | 43.98% |
NVDA260618P00690000 | 2024-03-11 12:42PM EDT | 2026-06-18 | 112.85 | 112.80 | 115.25 | 0.00 | - | 9 | 22 | 42.85% |
NVDA261218P00690000 | 2024-03-18 9:51AM EDT | 2026-12-18 | 125.60 | 125.30 | 129.75 | +1.20 | +0.96% | 1 | 104 | 41.94% |