Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00730000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 155.83 | 0.00 | 0.00 | +0.25 | +0.16% | 18 | 690 | 0.00% |
NVDA240328C00730000 | 2024-03-18 12:25PM EDT | 2024-03-28 | 161.97 | 0.00 | 0.00 | -0.60 | -0.37% | 23 | 450 | 0.00% |
NVDA240405C00730000 | 2024-03-18 3:31PM EDT | 2024-04-05 | 165.00 | 0.00 | 0.00 | +9.74 | +6.27% | 8 | 34 | 0.00% |
NVDA240412C00730000 | 2024-03-15 9:54AM EDT | 2024-04-12 | 159.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240419C00730000 | 2024-03-18 3:53PM EDT | 2024-04-19 | 167.95 | 0.00 | 0.00 | 0.00 | - | 18 | 901 | 0.00% |
NVDA240426C00730000 | 2024-03-15 1:15PM EDT | 2024-04-26 | 176.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240517C00730000 | 2024-03-18 3:49PM EDT | 2024-05-17 | 183.50 | 0.00 | 0.00 | +7.55 | +4.29% | 6 | 588 | 0.00% |
NVDA240621C00730000 | 2024-03-18 2:33PM EDT | 2024-06-21 | 204.90 | 0.00 | 0.00 | -1.75 | -0.85% | 2 | 585 | 0.00% |
NVDA240816C00730000 | 2024-03-18 1:38PM EDT | 2024-08-16 | 218.00 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 0.00% |
NVDA240920C00730000 | 2024-03-15 3:49PM EDT | 2024-09-20 | 229.15 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 0.00% |
NVDA241018C00730000 | 2024-03-12 3:19PM EDT | 2024-10-18 | 252.35 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
NVDA241115C00730000 | 2024-03-14 1:29PM EDT | 2024-11-15 | 236.79 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
NVDA241220C00730000 | 2024-03-18 2:56PM EDT | 2024-12-20 | 254.69 | 0.00 | 0.00 | +1.24 | +0.49% | 7 | 488 | 0.00% |
NVDA250117C00730000 | 2024-03-18 2:26PM EDT | 2025-01-17 | 263.80 | 0.00 | 0.00 | -6.00 | -2.22% | 20 | 912 | 0.00% |
NVDA250221C00730000 | 2024-03-14 3:42PM EDT | 2025-02-21 | 266.04 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
NVDA250321C00730000 | 2024-03-18 1:13PM EDT | 2025-03-21 | 267.05 | 0.00 | 0.00 | -0.35 | -0.13% | 3 | 92 | 0.00% |
NVDA250620C00730000 | 2024-03-18 3:00PM EDT | 2025-06-20 | 295.79 | 0.00 | 0.00 | -7.21 | -2.38% | 6 | 496 | 0.00% |
NVDA251219C00730000 | 2024-03-15 11:21AM EDT | 2025-12-19 | 334.95 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 0.00% |
NVDA260116C00730000 | 2024-03-14 11:12AM EDT | 2026-01-16 | 332.10 | 0.00 | 0.00 | 0.00 | - | 8 | 1,024 | 0.00% |
NVDA260618C00730000 | 2024-03-14 2:00PM EDT | 2026-06-18 | 354.00 | 0.00 | 0.00 | 0.00 | - | 2 | 368 | 0.00% |
NVDA261218C00730000 | 2024-03-12 12:30PM EDT | 2026-12-18 | 392.02 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00730000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.68 | 0.00 | 0.00 | -1.43 | -67.77% | 2,205 | 2,119 | 25.00% |
NVDA240328P00730000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 1.97 | 0.00 | 0.00 | -1.79 | -47.61% | 231 | 493 | 25.00% |
NVDA240405P00730000 | 2024-03-18 3:56PM EDT | 2024-04-05 | 4.10 | 0.00 | 0.00 | -2.14 | -34.29% | 651 | 607 | 12.50% |
NVDA240412P00730000 | 2024-03-18 3:52PM EDT | 2024-04-12 | 6.00 | 0.00 | 0.00 | -1.10 | -15.49% | 150 | 264 | 12.50% |
NVDA240419P00730000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 8.11 | 0.00 | 0.00 | 0.00 | - | 229 | 2,443 | 12.50% |
NVDA240426P00730000 | 2024-03-18 3:31PM EDT | 2024-04-26 | 10.36 | 0.00 | 0.00 | -1.69 | -14.02% | 74 | 117 | 12.50% |
NVDA240517P00730000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 18.25 | 0.00 | 0.00 | -2.75 | -13.10% | 226 | 773 | 12.50% |
NVDA240621P00730000 | 2024-03-18 3:17PM EDT | 2024-06-21 | 35.00 | 0.00 | 0.00 | -3.53 | -9.16% | 12 | 567 | 6.25% |
NVDA240816P00730000 | 2024-03-14 2:50PM EDT | 2024-08-16 | 48.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
NVDA240920P00730000 | 2024-03-18 2:00PM EDT | 2024-09-20 | 56.85 | 0.00 | 0.00 | +0.15 | +0.26% | 14 | 211 | 6.25% |
NVDA241018P00730000 | 2024-03-18 11:52AM EDT | 2024-10-18 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 6.25% |
NVDA241115P00730000 | 2024-03-14 9:42AM EDT | 2024-11-15 | 65.05 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
NVDA241220P00730000 | 2024-03-18 3:41PM EDT | 2024-12-20 | 71.72 | 0.00 | 0.00 | -2.83 | -3.80% | 29 | 155 | 3.13% |
NVDA250117P00730000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 75.00 | 0.00 | 0.00 | -2.60 | -3.35% | 8 | 597 | 3.13% |
NVDA250221P00730000 | 2024-03-12 3:40PM EDT | 2025-02-21 | 74.90 | 0.00 | 0.00 | 0.00 | - | 23 | 4 | 3.13% |
NVDA250321P00730000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 84.75 | 0.00 | 0.00 | -2.70 | -3.09% | 5 | 296 | 3.13% |
NVDA250620P00730000 | 2024-03-18 9:37AM EDT | 2025-06-20 | 93.05 | 0.00 | 0.00 | -3.15 | -3.27% | 4 | 107 | 3.13% |
NVDA251219P00730000 | 2024-03-15 2:21PM EDT | 2025-12-19 | 116.48 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 3.13% |
NVDA260116P00730000 | 2024-03-18 3:21PM EDT | 2026-01-16 | 117.43 | 0.00 | 0.00 | 0.00 | - | 8 | 367 | 3.13% |
NVDA260618P00730000 | 2024-03-13 1:42PM EDT | 2026-06-18 | 127.30 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 3.13% |
NVDA261218P00730000 | 2024-03-18 9:38AM EDT | 2026-12-18 | 142.15 | 0.00 | 0.00 | +1.40 | +0.99% | 30 | 42 | 1.56% |