Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00750000 | 2024-03-18 3:52PM EDT | 2024-03-22 | 138.00 | 135.70 | 137.75 | +5.28 | +3.98% | 270 | 1,051 | 100.81% |
NVDA240328C00750000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 139.80 | 137.55 | 141.20 | -2.33 | -1.64% | 65 | 948 | 77.21% |
NVDA240405C00750000 | 2024-03-18 2:18PM EDT | 2024-04-05 | 143.08 | 141.10 | 144.55 | -1.00 | -0.69% | 6 | 97 | 67.30% |
NVDA240412C00750000 | 2024-03-18 11:39AM EDT | 2024-04-12 | 150.90 | 145.70 | 147.30 | +7.44 | +5.19% | 6 | 65 | 64.53% |
NVDA240419C00750000 | 2024-03-18 3:51PM EDT | 2024-04-19 | 152.62 | 148.65 | 150.60 | +6.37 | +4.36% | 323 | 5,049 | 62.09% |
NVDA240426C00750000 | 2024-03-18 10:12AM EDT | 2024-04-26 | 181.53 | 152.45 | 154.10 | +30.83 | +20.46% | 1 | 8 | 61.24% |
NVDA240517C00750000 | 2024-03-18 3:31PM EDT | 2024-05-17 | 168.20 | 163.90 | 165.80 | +5.77 | +3.55% | 146 | 5,335 | 61.01% |
NVDA240621C00750000 | 2024-03-18 2:30PM EDT | 2024-06-21 | 191.65 | 185.65 | 187.55 | +3.02 | +1.60% | 44 | 1,889 | 64.16% |
NVDA240816C00750000 | 2024-03-18 3:51PM EDT | 2024-08-16 | 207.00 | 204.15 | 205.95 | -0.20 | -0.10% | 599 | 176 | 60.86% |
NVDA240920C00750000 | 2024-03-15 11:01AM EDT | 2024-09-20 | 223.09 | 216.40 | 219.55 | 0.00 | - | 10 | 1,251 | 61.00% |
NVDA241018C00750000 | 2024-03-18 3:25PM EDT | 2024-10-18 | 226.60 | 224.10 | 226.05 | -5.25 | -2.26% | 2 | 105 | 60.00% |
NVDA241115C00750000 | 2024-03-14 12:48PM EDT | 2024-11-15 | 228.60 | 232.10 | 234.25 | 0.00 | - | 2 | 159 | 59.77% |
NVDA241220C00750000 | 2024-03-18 1:32PM EDT | 2024-12-20 | 242.33 | 242.10 | 244.40 | -6.43 | -2.58% | 79 | 1,110 | 59.74% |
NVDA250117C00750000 | 2024-03-18 3:56PM EDT | 2025-01-17 | 249.19 | 248.15 | 250.50 | +3.26 | +1.33% | 100 | 1,405 | 59.16% |
NVDA250221C00750000 | 2024-03-15 9:37AM EDT | 2025-02-21 | 248.20 | 257.40 | 260.10 | 0.00 | - | 1 | 89 | 59.29% |
NVDA250321C00750000 | 2024-03-18 3:42PM EDT | 2025-03-21 | 267.05 | 263.95 | 266.15 | +13.90 | +5.49% | 11 | 24 | 59.09% |
NVDA250620C00750000 | 2024-03-18 11:55AM EDT | 2025-06-20 | 282.00 | 282.60 | 285.15 | -3.23 | -1.13% | 10 | 904 | 58.52% |
NVDA251219C00750000 | 2024-03-18 1:23PM EDT | 2025-12-19 | 313.63 | 316.05 | 318.60 | +1.80 | +0.58% | 1 | 366 | 58.02% |
NVDA260116C00750000 | 2024-03-18 12:06PM EDT | 2026-01-16 | 323.45 | 320.55 | 323.15 | +2.40 | +0.75% | 3 | 478 | 57.93% |
NVDA260618C00750000 | 2024-03-15 10:23AM EDT | 2026-06-18 | 342.80 | 341.95 | 349.65 | 0.00 | - | 2 | 861 | 57.72% |
NVDA261218C00750000 | 2024-03-18 9:37AM EDT | 2026-12-18 | 403.45 | 369.35 | 374.75 | +27.83 | +7.41% | 5 | 490 | 57.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00750000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.33 | 1.30 | 1.35 | -2.02 | -60.30% | 8,733 | 5,746 | 91.19% |
NVDA240328P00750000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 3.35 | 3.20 | 3.45 | -2.42 | -41.94% | 1,022 | 2,177 | 70.25% |
NVDA240405P00750000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 6.10 | 5.90 | 6.30 | -2.82 | -31.61% | 238 | 977 | 61.43% |
NVDA240412P00750000 | 2024-03-18 3:58PM EDT | 2024-04-12 | 8.70 | 8.40 | 8.85 | -2.90 | -25.00% | 121 | 579 | 57.87% |
NVDA240419P00750000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 11.10 | 10.75 | 11.20 | -3.10 | -21.83% | 1,342 | 7,223 | 55.39% |
NVDA240426P00750000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 13.42 | 13.20 | 14.15 | -3.62 | -21.24% | 109 | 190 | 54.25% |
NVDA240517P00750000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 22.67 | 22.45 | 23.10 | -3.40 | -13.04% | 529 | 2,434 | 53.61% |
NVDA240621P00750000 | 2024-03-18 3:49PM EDT | 2024-06-21 | 40.27 | 40.40 | 41.25 | -4.93 | -10.91% | 196 | 2,379 | 56.25% |
NVDA240816P00750000 | 2024-03-15 3:30PM EDT | 2024-08-16 | 55.05 | 52.05 | 54.05 | 0.00 | - | 1 | 1,109 | 51.45% |
NVDA240920P00750000 | 2024-03-18 3:42PM EDT | 2024-09-20 | 63.20 | 62.30 | 63.40 | -0.08 | -0.13% | 120 | 436 | 51.16% |
NVDA241018P00750000 | 2024-03-18 3:31PM EDT | 2024-10-18 | 66.89 | 66.80 | 67.80 | -3.16 | -4.51% | 77 | 100 | 49.93% |
NVDA241115P00750000 | 2024-03-14 10:25AM EDT | 2024-11-15 | 75.05 | 72.20 | 73.30 | 0.00 | - | 126 | 393 | 49.27% |
NVDA241220P00750000 | 2024-03-18 3:26PM EDT | 2024-12-20 | 79.50 | 78.85 | 80.40 | -6.50 | -7.56% | 9 | 1,065 | 48.83% |
NVDA250117P00750000 | 2024-03-18 2:08PM EDT | 2025-01-17 | 83.00 | 82.25 | 83.75 | -2.45 | -2.87% | 19 | 1,490 | 47.78% |
NVDA250221P00750000 | 2024-03-18 9:38AM EDT | 2025-02-21 | 85.80 | 88.35 | 90.40 | -4.20 | -4.67% | 2 | 26 | 47.58% |
NVDA250321P00750000 | 2024-03-18 3:20PM EDT | 2025-03-21 | 92.70 | 92.25 | 93.90 | -3.60 | -3.74% | 2 | 303 | 46.91% |
NVDA250620P00750000 | 2024-03-18 12:47PM EDT | 2025-06-20 | 105.50 | 103.55 | 105.60 | -1.02 | -0.96% | 1 | 424 | 45.51% |
NVDA251219P00750000 | 2024-03-18 2:06PM EDT | 2025-12-19 | 124.78 | 123.15 | 125.45 | +0.33 | +0.27% | 20 | 385 | 43.52% |
NVDA260116P00750000 | 2024-03-18 12:28PM EDT | 2026-01-16 | 126.52 | 125.50 | 127.75 | -1.98 | -1.54% | 2 | 215 | 43.17% |
NVDA260618P00750000 | 2024-03-18 1:41PM EDT | 2026-06-18 | 140.60 | 139.00 | 141.80 | +0.41 | +0.29% | 38 | 208 | 42.08% |
NVDA261218P00750000 | 2024-03-18 2:34PM EDT | 2026-12-18 | 154.00 | 147.00 | 162.00 | +4.50 | +3.01% | 23 | 268 | 42.15% |