Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00710000 | 2024-03-18 3:22PM EDT | 2024-03-22 | 176.00 | 174.00 | 177.35 | +2.50 | +1.44% | 21 | 406 | 112.50% |
NVDA240328C00710000 | 2024-03-18 3:00PM EDT | 2024-03-28 | 177.00 | 175.40 | 179.05 | +9.50 | +5.67% | 67 | 186 | 84.00% |
NVDA240405C00710000 | 2024-03-18 9:58AM EDT | 2024-04-05 | 204.85 | 177.55 | 181.60 | +2.10 | +1.04% | 1 | 63 | 72.45% |
NVDA240412C00710000 | 2024-03-18 10:33AM EDT | 2024-04-12 | 199.75 | 179.85 | 184.00 | +7.12 | +3.70% | 1 | 18 | 68.09% |
NVDA240419C00710000 | 2024-03-18 2:48PM EDT | 2024-04-19 | 186.04 | 182.55 | 186.10 | +3.79 | +2.08% | 13 | 652 | 65.36% |
NVDA240517C00710000 | 2024-03-18 9:33AM EDT | 2024-05-17 | 197.05 | 195.10 | 197.05 | +2.67 | +1.37% | 9 | 469 | 62.75% |
NVDA240621C00710000 | 2024-03-18 2:13PM EDT | 2024-06-21 | 215.55 | 213.10 | 216.60 | +0.07 | +0.03% | 8 | 1,085 | 65.49% |
NVDA240816C00710000 | 2024-03-18 3:13PM EDT | 2024-08-16 | 233.75 | 230.20 | 232.20 | -4.65 | -1.95% | 4 | 138 | 61.75% |
NVDA240920C00710000 | 2024-03-18 12:36PM EDT | 2024-09-20 | 242.70 | 241.90 | 243.80 | +2.70 | +1.12% | 1 | 444 | 61.69% |
NVDA241018C00710000 | 2024-03-15 9:35AM EDT | 2024-10-18 | 238.32 | 248.45 | 250.75 | 0.00 | - | 1 | 45 | 60.73% |
NVDA241115C00710000 | 2024-03-11 2:35PM EDT | 2024-11-15 | 235.07 | 256.20 | 258.30 | 0.00 | - | 1 | 237 | 60.51% |
NVDA241220C00710000 | 2024-03-18 12:32PM EDT | 2024-12-20 | 265.12 | 265.65 | 267.80 | -9.18 | -3.35% | 13 | 379 | 60.46% |
NVDA250117C00710000 | 2024-03-18 11:00AM EDT | 2025-01-17 | 272.05 | 271.25 | 273.75 | -6.85 | -2.46% | 4 | 1,362 | 59.87% |
NVDA250221C00710000 | 2024-03-18 12:29PM EDT | 2025-02-21 | 281.60 | 280.25 | 282.85 | -17.52 | -5.86% | 2 | 80 | 60.03% |
NVDA250321C00710000 | 2024-03-18 2:46PM EDT | 2025-03-21 | 288.00 | 285.80 | 288.95 | +0.95 | +0.33% | 3 | 50 | 59.75% |
NVDA250620C00710000 | 2024-03-15 11:27AM EDT | 2025-06-20 | 313.45 | 304.35 | 306.85 | 0.00 | - | 3 | 377 | 59.24% |
NVDA251219C00710000 | 2024-03-15 3:55PM EDT | 2025-12-19 | 334.72 | 336.50 | 339.00 | 0.00 | - | 1 | 150 | 58.71% |
NVDA260116C00710000 | 2024-03-14 10:05AM EDT | 2026-01-16 | 340.65 | 340.80 | 343.40 | 0.00 | - | 1 | 515 | 58.61% |
NVDA260618C00710000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 367.55 | 363.65 | 366.25 | -22.56 | -5.78% | 1 | 59 | 58.31% |
NVDA261218C00710000 | 2024-03-18 2:27PM EDT | 2026-12-18 | 394.10 | 387.70 | 393.05 | +9.00 | +2.34% | 15 | 204 | 58.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00710000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.27 | 0.27 | 0.32 | -1.00 | -78.74% | 1,394 | 1,203 | 92.04% |
NVDA240328P00710000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 1.21 | 1.08 | 1.27 | -1.29 | -51.60% | 428 | 1,255 | 71.70% |
NVDA240405P00710000 | 2024-03-18 3:33PM EDT | 2024-04-05 | 2.76 | 2.58 | 2.79 | -1.59 | -36.55% | 125 | 320 | 62.67% |
NVDA240412P00710000 | 2024-03-18 3:31PM EDT | 2024-04-12 | 4.25 | 4.05 | 4.45 | -1.73 | -28.93% | 170 | 291 | 59.00% |
NVDA240419P00710000 | 2024-03-18 3:48PM EDT | 2024-04-19 | 5.67 | 5.60 | 6.00 | -2.23 | -28.23% | 186 | 1,476 | 56.39% |
NVDA240426P00710000 | 2024-03-18 3:42PM EDT | 2024-04-26 | 7.79 | 7.35 | 7.95 | -1.26 | -13.92% | 48 | 58 | 55.09% |
NVDA240517P00710000 | 2024-03-18 2:52PM EDT | 2024-05-17 | 14.63 | 14.00 | 14.55 | -1.57 | -9.69% | 46 | 324 | 53.98% |
NVDA240621P00710000 | 2024-03-18 2:12PM EDT | 2024-06-21 | 29.90 | 28.80 | 29.40 | -0.15 | -0.50% | 4 | 404 | 56.47% |
NVDA240816P00710000 | 2024-03-18 2:25PM EDT | 2024-08-16 | 40.40 | 39.85 | 40.70 | -4.25 | -9.52% | 22 | 141 | 51.94% |
NVDA240920P00710000 | 2024-03-18 3:29PM EDT | 2024-09-20 | 48.73 | 48.20 | 49.20 | -2.37 | -4.64% | 21 | 697 | 51.42% |
NVDA241018P00710000 | 2024-03-18 3:29PM EDT | 2024-10-18 | 52.68 | 52.30 | 53.20 | -0.07 | -0.13% | 20 | 60 | 50.18% |
NVDA241115P00710000 | 2024-03-15 11:11AM EDT | 2024-11-15 | 59.10 | 57.25 | 58.35 | 0.00 | - | 49 | 78 | 49.58% |
NVDA241220P00710000 | 2024-03-18 11:56AM EDT | 2024-12-20 | 64.55 | 63.60 | 64.85 | -2.25 | -3.37% | 2 | 209 | 49.11% |
NVDA250117P00710000 | 2024-03-14 10:16AM EDT | 2025-01-17 | 69.80 | 66.85 | 68.20 | 0.00 | - | 2 | 380 | 48.15% |
NVDA250221P00710000 | 2024-03-13 3:28PM EDT | 2025-02-21 | 71.94 | 72.65 | 74.45 | 0.00 | - | 1 | 16 | 47.98% |
NVDA250321P00710000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.00 | 76.35 | 77.90 | +2.55 | +3.43% | 9 | 2 | 47.36% |
NVDA250620P00710000 | 2024-03-11 2:33PM EDT | 2025-06-20 | 88.81 | 87.10 | 88.90 | 0.00 | - | 8 | 204 | 45.94% |
NVDA251219P00710000 | 2024-03-14 3:12PM EDT | 2025-12-19 | 109.15 | 105.95 | 108.05 | 0.00 | - | 19 | 36 | 44.03% |
NVDA260116P00710000 | 2024-03-15 12:30PM EDT | 2026-01-16 | 111.15 | 108.15 | 110.35 | 0.00 | - | 3 | 27 | 43.70% |
NVDA260618P00710000 | 2024-03-12 1:12PM EDT | 2026-06-18 | 117.20 | 121.15 | 123.75 | 0.00 | - | 9 | 17 | 42.58% |
NVDA261218P00710000 | 2024-03-15 12:42PM EDT | 2026-12-18 | 135.70 | 133.95 | 138.55 | -0.55 | -0.40% | 5 | 38 | 41.66% |