Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00695000 | 2024-03-18 12:41PM EDT | 2024-03-22 | 188.08 | 188.80 | 192.10 | +1.67 | +0.90% | 49 | 223 | 117.33% |
NVDA240328C00695000 | 2024-03-18 2:38PM EDT | 2024-03-28 | 196.35 | 190.00 | 193.60 | +9.65 | +5.17% | 4 | 148 | 87.45% |
NVDA240405C00695000 | 2024-03-13 10:36AM EDT | 2024-04-05 | 201.76 | 191.80 | 195.85 | 0.00 | - | 1 | 14 | 74.91% |
NVDA240412C00695000 | 2024-03-13 10:10AM EDT | 2024-04-12 | 205.55 | 193.70 | 197.95 | 0.00 | - | 11 | 15 | 69.93% |
NVDA240419C00695000 | 2024-03-18 1:51PM EDT | 2024-04-19 | 198.35 | 196.30 | 199.75 | +5.75 | +2.99% | 7 | 774 | 67.11% |
NVDA240517C00695000 | 2024-03-18 1:17PM EDT | 2024-05-17 | 200.84 | 205.70 | 210.25 | -2.04 | -1.01% | 1 | 1,509 | 62.97% |
NVDA240621C00695000 | 2024-03-15 11:32AM EDT | 2024-06-21 | 233.45 | 224.65 | 226.30 | 0.00 | - | 13 | 608 | 65.60% |
NVDA240719C00695000 | 2024-03-18 2:36PM EDT | 2024-07-19 | 238.30 | 232.65 | 234.50 | -0.08 | -0.03% | 3 | 513 | 63.39% |
NVDA250117C00695000 | 2024-03-15 10:34AM EDT | 2025-01-17 | 308.38 | 280.50 | 282.90 | +21.43 | +7.47% | 1 | 230 | 60.19% |
NVDA250221C00695000 | 2024-03-18 11:36AM EDT | 2025-02-21 | 291.05 | 289.25 | 291.80 | -0.50 | -0.17% | 1 | 48 | 60.34% |
NVDA250620C00695000 | 2024-03-15 1:11PM EDT | 2025-06-20 | 321.15 | 312.90 | 315.40 | 0.00 | - | 5 | 96 | 59.55% |
NVDA251219C00695000 | 2024-03-14 3:12PM EDT | 2025-12-19 | 336.46 | 344.50 | 346.95 | 0.00 | - | 1 | 207 | 58.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00695000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.18 | 0.14 | 0.19 | -0.70 | -79.55% | 791 | 1,168 | 93.07% |
NVDA240328P00695000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 0.79 | 0.74 | 0.84 | -1.03 | -56.59% | 148 | 783 | 72.68% |
NVDA240405P00695000 | 2024-03-18 3:31PM EDT | 2024-04-05 | 1.98 | 1.87 | 2.06 | -0.72 | -26.67% | 46 | 262 | 63.48% |
NVDA240412P00695000 | 2024-03-18 1:28PM EDT | 2024-04-12 | 3.90 | 3.10 | 3.40 | -0.40 | -9.30% | 3 | 71 | 59.74% |
NVDA240419P00695000 | 2024-03-18 2:50PM EDT | 2024-04-19 | 4.95 | 4.40 | 4.70 | -0.85 | -14.66% | 726 | 1,539 | 57.03% |
NVDA240517P00695000 | 2024-03-18 3:19PM EDT | 2024-05-17 | 12.15 | 11.55 | 12.10 | -1.95 | -13.83% | 27 | 3,042 | 54.19% |
NVDA240621P00695000 | 2024-03-18 2:53PM EDT | 2024-06-21 | 25.55 | 25.05 | 25.70 | -2.02 | -7.33% | 4 | 351 | 56.57% |
NVDA240719P00695000 | 2024-03-18 2:22PM EDT | 2024-07-19 | 31.40 | 30.20 | 30.95 | -1.80 | -5.42% | 303 | 717 | 53.72% |
NVDA250117P00695000 | 2024-03-15 1:18PM EDT | 2025-01-17 | 64.80 | 61.55 | 62.85 | 0.00 | - | 1 | 390 | 48.30% |
NVDA250221P00695000 | 2024-03-12 2:40PM EDT | 2025-02-21 | 63.00 | 67.35 | 68.90 | 0.00 | - | 9 | 11 | 48.12% |
NVDA250620P00695000 | 2024-03-14 3:55PM EDT | 2025-06-20 | 84.15 | 81.40 | 83.20 | 0.00 | - | 9 | 86 | 46.16% |
NVDA251219P00695000 | 2024-03-13 11:54AM EDT | 2025-12-19 | 101.62 | 99.85 | 101.75 | 0.00 | - | 6 | 11 | 44.18% |