Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00750000 | 2024-03-28 3:25PM EDT | 2024-04-05 | 156.60 | 152.80 | 155.10 | +3.85 | +2.52% | 31 | 80 | 62.28% |
NVDA240412C00750000 | 2024-03-28 2:33PM EDT | 2024-04-12 | 158.67 | 154.05 | 156.60 | +12.42 | +8.49% | 17 | 93 | 56.69% |
NVDA240419C00750000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 159.20 | 156.30 | 158.55 | +1.60 | +1.02% | 435 | 4,829 | 54.96% |
NVDA240426C00750000 | 2024-03-28 1:18PM EDT | 2024-04-26 | 161.48 | 155.85 | 165.85 | +1.48 | +0.92% | 35 | 1,055 | 56.34% |
NVDA240503C00750000 | 2024-03-27 3:11PM EDT | 2024-05-03 | 154.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NVDA240517C00750000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 168.25 | 166.75 | 168.10 | +0.65 | +0.39% | 49 | 4,566 | 52.35% |
NVDA240621C00750000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 190.82 | 188.35 | 189.85 | +1.82 | +0.96% | 21 | 1,909 | 59.01% |
NVDA240816C00750000 | 2024-03-28 2:13PM EDT | 2024-08-16 | 208.15 | 205.40 | 207.10 | +1.92 | +0.93% | 4 | 561 | 55.89% |
NVDA240920C00750000 | 2024-03-28 12:31PM EDT | 2024-09-20 | 223.23 | 218.40 | 221.05 | +0.35 | +0.16% | 14 | 1,249 | 56.84% |
NVDA241018C00750000 | 2024-03-26 12:31PM EDT | 2024-10-18 | 264.65 | 226.40 | 228.25 | 0.00 | - | 3 | 112 | 56.29% |
NVDA241115C00750000 | 2024-03-27 11:01AM EDT | 2024-11-15 | 237.95 | 234.95 | 236.85 | 0.00 | - | 1 | 150 | 56.45% |
NVDA241220C00750000 | 2024-03-27 3:09PM EDT | 2024-12-20 | 244.47 | 244.75 | 249.30 | 0.00 | - | 19 | 1,091 | 57.02% |
NVDA250117C00750000 | 2024-03-28 11:40AM EDT | 2025-01-17 | 255.99 | 251.90 | 253.90 | -0.05 | -0.02% | 41 | 1,242 | 56.44% |
NVDA250221C00750000 | 2024-03-28 3:55PM EDT | 2025-02-21 | 264.00 | 261.20 | 263.55 | -2.40 | -0.90% | 1 | 95 | 56.70% |
NVDA250321C00750000 | 2024-03-27 11:54AM EDT | 2025-03-21 | 267.65 | 267.90 | 270.35 | 0.00 | - | 2 | 36 | 56.72% |
NVDA250620C00750000 | 2024-03-28 9:37AM EDT | 2025-06-20 | 300.00 | 288.70 | 291.00 | +6.72 | +2.29% | 7 | 915 | 56.88% |
NVDA251219C00750000 | 2024-03-28 9:57AM EDT | 2025-12-19 | 332.38 | 324.45 | 326.80 | +2.80 | +0.85% | 1 | 361 | 57.10% |
NVDA260116C00750000 | 2024-03-28 9:38AM EDT | 2026-01-16 | 334.00 | 328.90 | 331.45 | -33.38 | -9.09% | 2 | 587 | 57.01% |
NVDA260618C00750000 | 2024-03-19 3:44PM EDT | 2026-06-18 | 342.83 | 351.70 | 359.95 | 0.00 | - | 4 | 861 | 57.19% |
NVDA261218C00750000 | 2024-03-27 3:58PM EDT | 2026-12-18 | 385.61 | 380.85 | 386.20 | 0.00 | - | 28 | 527 | 57.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00750000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.17 | 0.15 | 0.25 | -0.19 | -52.78% | 1,132 | 1,910 | 57.03% |
NVDA240412P00750000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.66 | 0.65 | 0.69 | -0.55 | -45.45% | 169 | 776 | 48.00% |
NVDA240419P00750000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 1.84 | 1.71 | 1.94 | -0.77 | -29.50% | 1,129 | 7,262 | 47.19% |
NVDA240426P00750000 | 2024-03-28 3:47PM EDT | 2024-04-26 | 3.25 | 3.10 | 3.45 | -1.07 | -24.77% | 57 | 387 | 46.34% |
NVDA240503P00750000 | 2024-03-28 3:46PM EDT | 2024-05-03 | 5.00 | 4.80 | 5.20 | -2.00 | -28.57% | 55 | 141 | 45.90% |
NVDA240517P00750000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 8.21 | 8.20 | 8.55 | -1.64 | -16.65% | 251 | 3,129 | 44.67% |
NVDA240621P00750000 | 2024-03-28 3:34PM EDT | 2024-06-21 | 25.90 | 25.90 | 26.40 | -2.03 | -7.27% | 96 | 3,509 | 51.31% |
NVDA240816P00750000 | 2024-03-28 3:56PM EDT | 2024-08-16 | 37.31 | 36.95 | 37.90 | -3.81 | -9.27% | 14 | 1,194 | 47.17% |
NVDA240920P00750000 | 2024-03-28 2:46PM EDT | 2024-09-20 | 47.40 | 46.85 | 47.75 | -2.77 | -5.52% | 34 | 558 | 47.44% |
NVDA241018P00750000 | 2024-03-28 1:18PM EDT | 2024-10-18 | 52.20 | 51.50 | 52.55 | -3.75 | -6.70% | 7 | 319 | 46.36% |
NVDA241115P00750000 | 2024-03-28 2:48PM EDT | 2024-11-15 | 58.02 | 57.25 | 58.35 | -2.87 | -4.71% | 4 | 526 | 46.05% |
NVDA241220P00750000 | 2024-03-28 2:35PM EDT | 2024-12-20 | 64.80 | 64.25 | 66.20 | -2.92 | -4.31% | 9 | 1,083 | 46.13% |
NVDA250117P00750000 | 2024-03-28 3:52PM EDT | 2025-01-17 | 68.50 | 68.10 | 69.40 | -4.00 | -5.52% | 44 | 1,518 | 45.12% |
NVDA250221P00750000 | 2024-03-26 12:01PM EDT | 2025-02-21 | 77.53 | 74.20 | 75.65 | +6.28 | +8.81% | 1 | 28 | 44.91% |
NVDA250321P00750000 | 2024-03-28 10:32AM EDT | 2025-03-21 | 79.51 | 78.50 | 80.05 | -3.94 | -4.72% | 3 | 415 | 44.64% |
NVDA250620P00750000 | 2024-03-28 12:30PM EDT | 2025-06-20 | 92.70 | 91.40 | 92.85 | +5.20 | +5.94% | 40 | 555 | 43.77% |
NVDA251219P00750000 | 2024-03-28 2:51PM EDT | 2025-12-19 | 113.95 | 113.10 | 114.90 | -2.68 | -2.30% | 5 | 371 | 42.55% |
NVDA260116P00750000 | 2024-03-27 11:13AM EDT | 2026-01-16 | 120.67 | 115.65 | 117.40 | 0.00 | - | 14 | 267 | 42.26% |
NVDA260618P00750000 | 2024-03-25 10:41AM EDT | 2026-06-18 | 124.74 | 130.90 | 132.95 | 0.00 | - | 1 | 200 | 41.56% |
NVDA261218P00750000 | 2024-03-28 3:57PM EDT | 2026-12-18 | 147.43 | 145.90 | 149.40 | -4.27 | -2.81% | 3 | 280 | 40.88% |