Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00700000 | 2024-03-18 3:56PM EDT | 2024-03-22 | 185.10 | 0.00 | 0.00 | +5.40 | +3.01% | 142 | 1,822 | 0.00% |
NVDA240328C00700000 | 2024-03-18 2:58PM EDT | 2024-03-28 | 188.95 | 0.00 | 0.00 | -2.57 | -1.34% | 39 | 752 | 0.00% |
NVDA240405C00700000 | 2024-03-18 3:32PM EDT | 2024-04-05 | 194.00 | 0.00 | 0.00 | -3.65 | -1.85% | 18 | 66 | 0.00% |
NVDA240412C00700000 | 2024-03-18 3:38PM EDT | 2024-04-12 | 194.61 | 0.00 | 0.00 | -1.72 | -0.88% | 8 | 34 | 0.00% |
NVDA240419C00700000 | 2024-03-18 3:51PM EDT | 2024-04-19 | 195.95 | 0.00 | 0.00 | 0.00 | - | 236 | 4,093 | 0.00% |
NVDA240426C00700000 | 2024-03-18 12:11PM EDT | 2024-04-26 | 198.00 | 0.00 | 0.00 | -2.00 | -1.00% | 11 | 70 | 0.00% |
NVDA240517C00700000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 203.63 | 0.00 | 0.00 | -1.17 | -0.57% | 79 | 9,883 | 0.00% |
NVDA240621C00700000 | 2024-03-18 3:56PM EDT | 2024-06-21 | 221.15 | 0.00 | 0.00 | +2.20 | +1.00% | 39 | 11,676 | 0.00% |
NVDA240719C00700000 | 2024-03-18 3:25PM EDT | 2024-07-19 | 231.60 | 0.00 | 0.00 | 0.00 | - | 9 | 947 | 0.00% |
NVDA240816C00700000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 238.07 | 0.00 | 0.00 | 0.00 | - | 20 | 357 | 0.00% |
NVDA240920C00700000 | 2024-03-18 1:59PM EDT | 2024-09-20 | 249.50 | 0.00 | 0.00 | +2.50 | +1.01% | 3 | 1,259 | 0.00% |
NVDA241018C00700000 | 2024-03-18 3:14PM EDT | 2024-10-18 | 258.55 | 0.00 | 0.00 | -3.36 | -1.28% | 4 | 95 | 0.00% |
NVDA241115C00700000 | 2024-03-18 12:22PM EDT | 2024-11-15 | 264.70 | 0.00 | 0.00 | -9.75 | -3.55% | 2 | 280 | 0.00% |
NVDA241220C00700000 | 2024-03-18 12:40PM EDT | 2024-12-20 | 271.10 | 0.00 | 0.00 | +0.35 | +0.13% | 11 | 1,578 | 0.00% |
NVDA250117C00700000 | 2024-03-18 3:50PM EDT | 2025-01-17 | 280.75 | 0.00 | 0.00 | -1.00 | -0.35% | 70 | 3,393 | 0.00% |
NVDA250221C00700000 | 2024-03-18 11:36AM EDT | 2025-02-21 | 288.05 | 0.00 | 0.00 | +4.47 | +1.58% | 1 | 163 | 0.00% |
NVDA250321C00700000 | 2024-03-18 3:00PM EDT | 2025-03-21 | 293.90 | 0.00 | 0.00 | -6.10 | -2.03% | 8 | 157 | 0.00% |
NVDA250620C00700000 | 2024-03-18 11:21AM EDT | 2025-06-20 | 313.00 | 0.00 | 0.00 | +3.15 | +1.02% | 22 | 1,517 | 0.00% |
NVDA251219C00700000 | 2024-03-18 11:28AM EDT | 2025-12-19 | 345.00 | 0.00 | 0.00 | -4.60 | -1.32% | 2 | 818 | 0.00% |
NVDA260116C00700000 | 2024-03-18 1:05PM EDT | 2026-01-16 | 338.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,793 | 0.00% |
NVDA260618C00700000 | 2024-03-15 3:50PM EDT | 2026-06-18 | 369.30 | 0.00 | 0.00 | 0.00 | - | 9 | 275 | 0.00% |
NVDA261218C00700000 | 2024-03-18 2:33PM EDT | 2026-12-18 | 399.00 | 0.00 | 0.00 | -6.00 | -1.48% | 36 | 607 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00700000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.22 | 0.00 | 0.00 | -0.73 | -76.84% | 6,487 | 7,474 | 50.00% |
NVDA240328P00700000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.95 | 0.00 | 0.00 | -1.10 | -53.66% | 1,156 | 2,978 | 25.00% |
NVDA240405P00700000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 2.18 | 0.00 | 0.00 | -1.42 | -39.44% | 295 | 874 | 25.00% |
NVDA240412P00700000 | 2024-03-18 3:51PM EDT | 2024-04-12 | 3.44 | 0.00 | 0.00 | -1.61 | -31.88% | 94 | 241 | 12.50% |
NVDA240419P00700000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 4.98 | 0.00 | 0.00 | 0.00 | - | 717 | 6,588 | 12.50% |
NVDA240426P00700000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 6.92 | 0.00 | 0.00 | -2.01 | -22.51% | 1,018 | 1,151 | 12.50% |
NVDA240517P00700000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 12.58 | 0.00 | 0.00 | -2.37 | -15.85% | 386 | 5,196 | 12.50% |
NVDA240621P00700000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 26.80 | 0.00 | 0.00 | -3.20 | -10.67% | 298 | 5,115 | 6.25% |
NVDA240719P00700000 | 2024-03-18 3:57PM EDT | 2024-07-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 44 | 944 | 6.25% |
NVDA240816P00700000 | 2024-03-18 2:36PM EDT | 2024-08-16 | 37.35 | 0.00 | 0.00 | -1.65 | -4.23% | 20 | 752 | 6.25% |
NVDA240920P00700000 | 2024-03-18 3:10PM EDT | 2024-09-20 | 45.45 | 0.00 | 0.00 | -3.05 | -6.29% | 245 | 1,332 | 6.25% |
NVDA241018P00700000 | 2024-03-18 3:10PM EDT | 2024-10-18 | 49.35 | 0.00 | 0.00 | 0.00 | - | 118 | 497 | 6.25% |
NVDA241115P00700000 | 2024-03-18 3:54PM EDT | 2024-11-15 | 54.49 | 0.00 | 0.00 | -2.81 | -4.90% | 23 | 445 | 6.25% |
NVDA241220P00700000 | 2024-03-18 2:14PM EDT | 2024-12-20 | 60.69 | 0.00 | 0.00 | -2.21 | -3.51% | 74 | 1,210 | 6.25% |
NVDA250117P00700000 | 2024-03-18 3:43PM EDT | 2025-01-17 | 64.58 | 0.00 | 0.00 | -2.82 | -4.18% | 301 | 3,358 | 6.25% |
NVDA250221P00700000 | 2024-03-18 9:42AM EDT | 2025-02-21 | 67.50 | 0.00 | 0.00 | +0.50 | +0.75% | 3 | 81 | 6.25% |
NVDA250321P00700000 | 2024-03-18 12:49PM EDT | 2025-03-21 | 74.27 | 0.00 | 0.00 | -1.56 | -2.06% | 12 | 844 | 3.13% |
NVDA250620P00700000 | 2024-03-18 2:05PM EDT | 2025-06-20 | 84.75 | 0.00 | 0.00 | -2.15 | -2.47% | 19 | 1,662 | 3.13% |
NVDA251219P00700000 | 2024-03-18 10:22AM EDT | 2025-12-19 | 100.67 | 0.00 | 0.00 | -3.33 | -3.20% | 1 | 552 | 3.13% |
NVDA260116P00700000 | 2024-03-18 3:49PM EDT | 2026-01-16 | 104.43 | 0.00 | 0.00 | 0.00 | - | 10 | 956 | 3.13% |
NVDA260618P00700000 | 2024-03-14 12:47PM EDT | 2026-06-18 | 120.10 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 3.13% |
NVDA261218P00700000 | 2024-03-18 3:25PM EDT | 2026-12-18 | 131.50 | 0.00 | 0.00 | -1.75 | -1.31% | 9 | 231 | 3.13% |