Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00740000 | 2024-03-18 1:00PM EDT | 2024-03-22 | 135.40 | 144.95 | 147.70 | -6.65 | -4.68% | 39 | 619 | 102.95% |
NVDA240328C00740000 | 2024-03-18 11:47AM EDT | 2024-03-28 | 151.25 | 146.85 | 150.50 | +0.02 | +0.01% | 5 | 189 | 78.70% |
NVDA240405C00740000 | 2024-03-14 11:30AM EDT | 2024-04-05 | 147.70 | 149.85 | 154.00 | 0.00 | - | 2 | 79 | 68.75% |
NVDA240412C00740000 | 2024-03-18 3:00PM EDT | 2024-04-12 | 155.35 | 153.35 | 157.20 | +6.55 | +4.40% | 1 | 11 | 65.63% |
NVDA240419C00740000 | 2024-03-18 3:39PM EDT | 2024-04-19 | 161.60 | 156.80 | 159.20 | -1.42 | -0.87% | 134 | 5,538 | 62.72% |
NVDA240426C00740000 | 2024-03-08 4:50PM EDT | 2024-04-26 | 161.14 | 160.40 | 162.35 | 0.00 | - | 11 | 11 | 61.73% |
NVDA240517C00740000 | 2024-03-18 3:43PM EDT | 2024-05-17 | 173.60 | 171.40 | 173.30 | -5.90 | -3.29% | 13 | 2,925 | 61.35% |
NVDA240621C00740000 | 2024-03-18 1:54PM EDT | 2024-06-21 | 193.40 | 192.35 | 194.20 | -5.95 | -2.98% | 12 | 2,150 | 64.35% |
NVDA240719C00740000 | 2024-03-18 9:55AM EDT | 2024-07-19 | 226.30 | 201.30 | 203.25 | +25.86 | +12.90% | 14 | 742 | 62.13% |
NVDA240816C00740000 | 2024-03-18 11:02AM EDT | 2024-08-16 | 221.00 | 210.20 | 212.60 | +4.50 | +2.08% | 1 | 196 | 61.08% |
NVDA240920C00740000 | 2024-03-18 1:24PM EDT | 2024-09-20 | 222.00 | 222.90 | 224.95 | -7.95 | -3.46% | 4 | 675 | 61.12% |
NVDA241018C00740000 | 2024-03-18 10:51AM EDT | 2024-10-18 | 247.20 | 230.25 | 232.20 | +16.30 | +7.06% | 1 | 68 | 60.26% |
NVDA241115C00740000 | 2024-03-13 10:08AM EDT | 2024-11-15 | 245.30 | 237.65 | 240.30 | 0.00 | - | 6 | 61 | 59.92% |
NVDA241220C00740000 | 2024-03-18 1:22PM EDT | 2024-12-20 | 246.40 | 247.90 | 250.05 | -0.06 | -0.02% | 12 | 328 | 59.92% |
NVDA250117C00740000 | 2024-03-18 3:11PM EDT | 2025-01-17 | 257.88 | 253.75 | 256.15 | +4.30 | +1.70% | 98 | 1,263 | 59.32% |
NVDA250221C00740000 | 2024-03-12 3:57PM EDT | 2025-02-21 | 290.75 | 262.95 | 265.60 | 0.00 | - | 37 | 33 | 59.46% |
NVDA250321C00740000 | 2024-03-14 10:40AM EDT | 2025-03-21 | 292.60 | 268.70 | 271.95 | +20.55 | +7.55% | 1 | 16 | 59.19% |
NVDA250620C00740000 | 2024-03-18 2:05PM EDT | 2025-06-20 | 286.51 | 287.90 | 290.45 | -10.99 | -3.69% | 1 | 208 | 58.69% |
NVDA251219C00740000 | 2024-03-18 2:56PM EDT | 2025-12-19 | 322.17 | 321.05 | 323.60 | -22.28 | -6.47% | 3 | 93 | 58.19% |
NVDA260116C00740000 | 2024-03-14 1:02PM EDT | 2026-01-16 | 317.50 | 325.50 | 328.10 | 0.00 | - | 1 | 110 | 58.09% |
NVDA260618C00740000 | 2024-03-12 12:41PM EDT | 2026-06-18 | 359.06 | 349.10 | 351.70 | 0.00 | - | 2 | 58 | 57.84% |
NVDA261218C00740000 | 2024-03-18 1:46PM EDT | 2026-12-18 | 376.66 | 373.85 | 379.20 | -7.45 | -1.94% | 2 | 160 | 57.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00740000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.95 | 0.86 | 1.00 | -1.72 | -64.42% | 2,931 | 2,794 | 91.31% |
NVDA240328P00740000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 2.59 | 2.47 | 2.72 | -2.06 | -44.30% | 234 | 1,114 | 70.56% |
NVDA240405P00740000 | 2024-03-18 3:28PM EDT | 2024-04-05 | 5.00 | 4.75 | 5.20 | -2.40 | -32.43% | 541 | 465 | 61.57% |
NVDA240412P00740000 | 2024-03-18 2:58PM EDT | 2024-04-12 | 7.72 | 7.00 | 7.50 | -2.18 | -22.02% | 72 | 234 | 58.05% |
NVDA240419P00740000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 9.36 | 9.15 | 9.60 | -2.94 | -23.90% | 201 | 1,851 | 55.53% |
NVDA240426P00740000 | 2024-03-18 2:10PM EDT | 2024-04-26 | 12.65 | 11.50 | 12.25 | -2.10 | -14.24% | 26 | 53 | 54.39% |
NVDA240517P00740000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 20.50 | 20.05 | 20.50 | -3.00 | -12.77% | 112 | 582 | 53.59% |
NVDA240621P00740000 | 2024-03-18 2:26PM EDT | 2024-06-21 | 38.02 | 37.05 | 38.15 | -3.08 | -7.49% | 11 | 1,034 | 56.27% |
NVDA240719P00740000 | 2024-03-18 3:24PM EDT | 2024-07-19 | 43.67 | 43.50 | 44.15 | -3.33 | -7.09% | 5 | 601 | 53.47% |
NVDA240816P00740000 | 2024-03-18 1:55PM EDT | 2024-08-16 | 51.00 | 49.40 | 50.45 | +0.65 | +1.29% | 1 | 127 | 51.73% |
NVDA240920P00740000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 59.22 | 58.55 | 59.60 | -2.63 | -4.25% | 30 | 237 | 51.21% |
NVDA241018P00740000 | 2024-03-18 3:55PM EDT | 2024-10-18 | 63.85 | 62.90 | 64.00 | +0.25 | +0.39% | 1 | 113 | 50.01% |
NVDA241115P00740000 | 2024-03-14 10:23AM EDT | 2024-11-15 | 71.25 | 68.25 | 69.40 | 0.00 | - | 1 | 53 | 49.36% |
NVDA241220P00740000 | 2024-03-18 1:57PM EDT | 2024-12-20 | 76.45 | 74.95 | 76.30 | -4.35 | -5.38% | 25 | 189 | 48.89% |
NVDA250117P00740000 | 2024-03-18 1:57PM EDT | 2025-01-17 | 79.33 | 78.25 | 79.70 | -2.22 | -2.72% | 27 | 285 | 47.87% |
NVDA250221P00740000 | 2024-03-12 3:43PM EDT | 2025-02-21 | 78.45 | 84.30 | 86.30 | 0.00 | - | 1 | 16 | 47.69% |
NVDA250321P00740000 | 2024-03-15 10:15AM EDT | 2025-03-21 | 91.65 | 88.10 | 89.75 | 0.00 | - | 19 | 18 | 47.02% |
NVDA250620P00740000 | 2024-03-12 10:08AM EDT | 2025-06-20 | 98.15 | 99.30 | 100.95 | 0.00 | - | 20 | 157 | 45.51% |
NVDA251219P00740000 | 2024-03-14 3:42PM EDT | 2025-12-19 | 121.90 | 118.75 | 120.95 | 0.00 | - | 7 | 28 | 43.64% |
NVDA260116P00740000 | 2024-03-14 2:12PM EDT | 2026-01-16 | 121.60 | 120.95 | 123.25 | 0.00 | - | 5 | 68 | 43.29% |
NVDA260618P00740000 | 2024-03-12 11:30AM EDT | 2026-06-18 | 129.00 | 134.50 | 136.90 | 0.00 | - | 1 | 8 | 42.14% |
NVDA261218P00740000 | 2024-03-12 9:44AM EDT | 2026-12-18 | 147.50 | 142.00 | 158.00 | 0.00 | - | 20 | 53 | 42.44% |