Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00720000 | 2024-03-18 3:00PM EDT | 2024-03-22 | 167.05 | 164.70 | 167.40 | -2.67 | -1.57% | 15 | 717 | 112.11% |
NVDA240328C00720000 | 2024-03-18 12:50PM EDT | 2024-03-28 | 163.10 | 165.80 | 169.45 | -1.10 | -0.67% | 17 | 206 | 82.13% |
NVDA240405C00720000 | 2024-03-15 2:23PM EDT | 2024-04-05 | 178.27 | 168.20 | 172.30 | 0.00 | - | 5 | 40 | 71.16% |
NVDA240412C00720000 | 2024-03-15 1:54PM EDT | 2024-04-12 | 177.70 | 170.60 | 175.10 | 0.00 | - | 2 | 7 | 67.08% |
NVDA240419C00720000 | 2024-03-18 2:28PM EDT | 2024-04-19 | 179.00 | 173.35 | 177.65 | -1.85 | -1.02% | 29 | 945 | 64.59% |
NVDA240426C00720000 | 2024-03-18 2:44PM EDT | 2024-04-26 | 178.93 | 176.30 | 179.95 | -4.02 | -2.20% | 7 | 9 | 62.85% |
NVDA240517C00720000 | 2024-03-18 3:54PM EDT | 2024-05-17 | 188.00 | 187.05 | 188.90 | -3.03 | -1.59% | 19 | 19,521 | 62.22% |
NVDA240621C00720000 | 2024-03-18 3:49PM EDT | 2024-06-21 | 211.03 | 206.40 | 208.05 | -1.47 | -0.69% | 32 | 1,237 | 64.87% |
NVDA240719C00720000 | 2024-03-18 3:00PM EDT | 2024-07-19 | 216.40 | 214.95 | 216.65 | +4.03 | +1.90% | 13 | 483 | 62.63% |
NVDA240816C00720000 | 2024-03-14 12:02PM EDT | 2024-08-16 | 255.00 | 223.15 | 225.45 | +36.36 | +16.63% | 5 | 236 | 61.42% |
NVDA240920C00720000 | 2024-03-18 1:03PM EDT | 2024-09-20 | 228.27 | 235.45 | 237.40 | +2.95 | +1.31% | 1 | 796 | 61.50% |
NVDA241018C00720000 | 2024-03-18 1:00PM EDT | 2024-10-18 | 235.85 | 242.10 | 244.45 | +0.75 | +0.32% | 2 | 44 | 60.53% |
NVDA241115C00720000 | 2024-03-18 12:23PM EDT | 2024-11-15 | 252.65 | 250.00 | 252.10 | +9.88 | +4.07% | 11 | 181 | 60.31% |
NVDA241220C00720000 | 2024-03-18 9:56AM EDT | 2024-12-20 | 279.45 | 259.85 | 261.75 | +23.88 | +9.34% | 5 | 556 | 60.31% |
NVDA250117C00720000 | 2024-03-18 9:34AM EDT | 2025-01-17 | 291.22 | 265.40 | 267.75 | +26.02 | +9.81% | 1 | 355 | 59.69% |
NVDA250221C00720000 | 2024-03-13 9:51AM EDT | 2025-02-21 | 281.55 | 274.50 | 277.00 | 0.00 | - | 2 | 30 | 59.85% |
NVDA250321C00720000 | 2024-03-18 1:13PM EDT | 2025-03-21 | 272.65 | 280.65 | 283.20 | -16.35 | -5.66% | 8 | 30 | 59.67% |
NVDA250620C00720000 | 2024-03-18 2:58PM EDT | 2025-06-20 | 302.00 | 298.60 | 301.50 | -13.00 | -4.13% | 6 | 936 | 59.06% |
NVDA251219C00720000 | 2024-03-15 3:55PM EDT | 2025-12-19 | 329.58 | 331.25 | 333.80 | 0.00 | - | 1 | 130 | 58.53% |
NVDA260116C00720000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 335.77 | 335.65 | 338.25 | +1.92 | +0.58% | 4 | 220 | 58.44% |
NVDA260618C00720000 | 2024-03-07 1:55PM EDT | 2026-06-18 | 380.85 | 358.75 | 361.35 | 0.00 | - | 11 | 37 | 58.15% |
NVDA261218C00720000 | 2024-03-15 11:00AM EDT | 2026-12-18 | 390.90 | 382.95 | 388.40 | 0.00 | - | 1 | 107 | 58.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00720000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.42 | 0.40 | 0.45 | -1.25 | -74.85% | 1,219 | 2,269 | 91.31% |
NVDA240328P00720000 | 2024-03-18 3:38PM EDT | 2024-03-28 | 1.50 | 1.43 | 1.64 | -1.50 | -50.00% | 218 | 1,338 | 71.22% |
NVDA240405P00720000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 3.30 | 3.15 | 3.50 | -1.80 | -35.29% | 251 | 476 | 62.32% |
NVDA240412P00720000 | 2024-03-18 3:43PM EDT | 2024-04-12 | 5.35 | 4.85 | 5.30 | -1.36 | -20.27% | 164 | 262 | 58.58% |
NVDA240419P00720000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 7.00 | 6.65 | 7.00 | -2.20 | -23.91% | 887 | 1,500 | 56.06% |
NVDA240426P00720000 | 2024-03-18 3:39PM EDT | 2024-04-26 | 9.10 | 8.70 | 9.25 | -1.60 | -14.95% | 74 | 94 | 55.00% |
NVDA240517P00720000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 16.10 | 15.85 | 16.35 | -0.85 | -5.01% | 29 | 480 | 53.84% |
NVDA240621P00720000 | 2024-03-18 2:42PM EDT | 2024-06-21 | 32.23 | 31.45 | 32.15 | -1.07 | -3.21% | 579 | 940 | 56.42% |
NVDA240719P00720000 | 2024-03-18 12:26PM EDT | 2024-07-19 | 38.60 | 37.10 | 37.80 | -2.25 | -5.51% | 4 | 281 | 53.51% |
NVDA240816P00720000 | 2024-03-18 9:43AM EDT | 2024-08-16 | 40.55 | 42.85 | 43.85 | -5.09 | -11.15% | 1 | 190 | 51.87% |
NVDA240920P00720000 | 2024-03-18 2:21PM EDT | 2024-09-20 | 52.30 | 51.50 | 52.50 | -2.37 | -4.34% | 157 | 381 | 51.34% |
NVDA241018P00720000 | 2024-03-18 11:35AM EDT | 2024-10-18 | 56.59 | 55.65 | 56.70 | +0.29 | +0.52% | 2 | 31 | 50.14% |
NVDA241115P00720000 | 2024-03-18 11:32AM EDT | 2024-11-15 | 62.25 | 60.80 | 61.95 | -1.20 | -1.89% | 4 | 85 | 49.52% |
NVDA241220P00720000 | 2024-03-18 2:21PM EDT | 2024-12-20 | 68.05 | 67.25 | 68.50 | -2.95 | -4.15% | 13 | 471 | 49.02% |
NVDA250117P00720000 | 2024-03-15 3:32PM EDT | 2025-01-17 | 67.80 | 68.95 | 73.10 | -6.30 | -8.50% | 1 | 1,655 | 48.52% |
NVDA250221P00720000 | 2024-03-14 11:29AM EDT | 2025-02-21 | 80.40 | 76.40 | 78.25 | 0.00 | - | 1 | 14 | 47.87% |
NVDA250321P00720000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 79.05 | 80.15 | 81.75 | +1.85 | +2.40% | 2 | 16 | 47.25% |
NVDA250620P00720000 | 2024-03-18 10:50AM EDT | 2025-06-20 | 88.45 | 91.05 | 92.95 | -0.70 | -0.79% | 1 | 524 | 45.84% |
NVDA251219P00720000 | 2024-03-15 10:54AM EDT | 2025-12-19 | 112.50 | 110.00 | 112.20 | 0.00 | - | 205 | 216 | 43.88% |
NVDA260116P00720000 | 2024-03-15 11:32AM EDT | 2026-01-16 | 111.57 | 112.35 | 114.50 | -2.65 | -2.32% | 2 | 678 | 43.54% |
NVDA260618P00720000 | 2024-03-15 12:29PM EDT | 2026-06-18 | 128.15 | 125.55 | 128.10 | 0.00 | - | 2 | 52 | 42.44% |
NVDA261218P00720000 | 2024-03-18 11:05AM EDT | 2026-12-18 | 139.80 | 133.00 | 149.00 | +5.57 | +4.15% | 74 | 1,687 | 42.78% |