Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00760000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 126.82 | 126.30 | 128.85 | +1.11 | +0.88% | 126 | 621 | 101.71% |
NVDA240328C00760000 | 2024-03-18 3:44PM EDT | 2024-03-28 | 132.60 | 128.45 | 132.10 | +4.90 | +3.84% | 39 | 403 | 76.07% |
NVDA240405C00760000 | 2024-03-18 12:51PM EDT | 2024-04-05 | 128.68 | 133.35 | 135.25 | -12.17 | -8.64% | 5 | 57 | 66.96% |
NVDA240412C00760000 | 2024-03-18 10:23AM EDT | 2024-04-12 | 157.80 | 137.30 | 138.90 | +11.25 | +7.68% | 2 | 14 | 63.89% |
NVDA240419C00760000 | 2024-03-18 3:40PM EDT | 2024-04-19 | 144.15 | 140.20 | 142.70 | +5.22 | +3.76% | 42 | 1,200 | 61.53% |
NVDA240426C00760000 | 2024-03-18 10:53AM EDT | 2024-04-26 | 163.24 | 144.50 | 146.35 | +5.25 | +3.32% | 2 | 1 | 60.87% |
NVDA240517C00760000 | 2024-03-18 3:37PM EDT | 2024-05-17 | 161.05 | 156.70 | 158.55 | +5.65 | +3.64% | 31 | 516 | 60.77% |
NVDA240621C00760000 | 2024-03-18 9:36AM EDT | 2024-06-21 | 210.00 | 179.10 | 181.00 | +34.21 | +19.46% | 3 | 1,701 | 63.96% |
NVDA240719C00760000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 190.40 | 188.60 | 190.45 | -0.35 | -0.18% | 19 | 753 | 61.80% |
NVDA240816C00760000 | 2024-03-15 2:06PM EDT | 2024-08-16 | 206.70 | 197.75 | 200.15 | 0.00 | - | 1 | 137 | 60.72% |
NVDA240920C00760000 | 2024-03-14 10:40AM EDT | 2024-09-20 | 213.60 | 210.95 | 213.00 | 0.00 | - | 2 | 389 | 60.81% |
NVDA241018C00760000 | 2024-03-12 12:58PM EDT | 2024-10-18 | 225.47 | 218.45 | 220.45 | 0.00 | - | 6 | 14 | 59.93% |
NVDA241115C00760000 | 2024-03-12 12:58PM EDT | 2024-11-15 | 234.27 | 226.10 | 228.80 | 0.00 | - | 2 | 45 | 59.61% |
NVDA241220C00760000 | 2024-03-18 1:34PM EDT | 2024-12-20 | 236.20 | 236.85 | 238.80 | -9.86 | -4.01% | 17 | 358 | 59.65% |
NVDA250117C00760000 | 2024-03-18 1:32PM EDT | 2025-01-17 | 243.77 | 242.60 | 245.00 | -3.93 | -1.59% | 140 | 584 | 59.00% |
NVDA250221C00760000 | 2024-03-15 3:16PM EDT | 2025-02-21 | 258.30 | 251.95 | 254.65 | 0.00 | - | 2 | 25 | 59.13% |
NVDA250321C00760000 | 2024-03-18 3:17PM EDT | 2025-03-21 | 261.66 | 258.50 | 261.00 | +5.16 | +2.01% | 61 | 101 | 58.95% |
NVDA250620C00760000 | 2024-03-18 2:05PM EDT | 2025-06-20 | 275.89 | 277.35 | 279.95 | -9.26 | -3.25% | 1 | 691 | 58.35% |
NVDA251219C00760000 | 2024-03-14 12:12PM EDT | 2025-12-19 | 301.20 | 311.15 | 313.70 | 0.00 | - | 4 | 181 | 57.87% |
NVDA260116C00760000 | 2024-03-15 11:42AM EDT | 2026-01-16 | 322.00 | 315.65 | 318.30 | 0.00 | - | 2 | 123 | 57.77% |
NVDA260618C00760000 | 2024-03-11 3:58PM EDT | 2026-06-18 | 312.00 | 339.70 | 342.30 | 0.00 | - | 3 | 35 | 57.54% |
NVDA261218C00760000 | 2024-03-15 9:43AM EDT | 2026-12-18 | 355.00 | 364.85 | 370.30 | 0.00 | - | 1 | 67 | 57.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00760000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.80 | 1.81 | 2.03 | -2.50 | -58.14% | 4,156 | 2,448 | 91.78% |
NVDA240328P00760000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 4.25 | 4.10 | 4.40 | -2.76 | -39.37% | 361 | 727 | 70.08% |
NVDA240405P00760000 | 2024-03-18 3:55PM EDT | 2024-04-05 | 7.43 | 7.15 | 7.55 | -1.89 | -20.28% | 109 | 308 | 61.11% |
NVDA240412P00760000 | 2024-03-18 3:50PM EDT | 2024-04-12 | 10.00 | 9.85 | 10.45 | -3.10 | -23.66% | 45 | 235 | 57.61% |
NVDA240419P00760000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 12.85 | 12.55 | 13.00 | -3.50 | -21.41% | 415 | 2,638 | 55.25% |
NVDA240426P00760000 | 2024-03-18 3:56PM EDT | 2024-04-26 | 16.05 | 15.35 | 16.15 | -3.27 | -16.93% | 44 | 69 | 54.20% |
NVDA240517P00760000 | 2024-03-18 3:40PM EDT | 2024-05-17 | 25.55 | 25.05 | 25.75 | -3.32 | -11.50% | 40 | 903 | 53.56% |
NVDA240621P00760000 | 2024-03-18 3:32PM EDT | 2024-06-21 | 43.89 | 43.55 | 44.55 | -1.76 | -3.86% | 109 | 530 | 56.12% |
NVDA240719P00760000 | 2024-03-18 1:03PM EDT | 2024-07-19 | 54.05 | 50.25 | 51.10 | +3.05 | +5.98% | 8 | 333 | 53.34% |
NVDA240816P00760000 | 2024-03-18 3:46PM EDT | 2024-08-16 | 57.00 | 56.75 | 57.70 | -1.70 | -2.90% | 2 | 646 | 51.67% |
NVDA240920P00760000 | 2024-03-18 9:52AM EDT | 2024-09-20 | 62.91 | 66.25 | 67.35 | -6.74 | -9.68% | 2 | 292 | 51.13% |
NVDA241018P00760000 | 2024-03-15 1:21PM EDT | 2024-10-18 | 73.38 | 70.70 | 72.00 | 0.00 | - | 2 | 23 | 49.97% |
NVDA241115P00760000 | 2024-03-18 11:34AM EDT | 2024-11-15 | 77.52 | 76.20 | 77.60 | +6.98 | +9.90% | 3 | 44 | 49.30% |
NVDA241220P00760000 | 2024-03-18 12:35PM EDT | 2024-12-20 | 84.32 | 83.10 | 84.45 | -3.44 | -3.92% | 2 | 192 | 48.71% |
NVDA250117P00760000 | 2024-03-18 2:12PM EDT | 2025-01-17 | 87.00 | 86.30 | 87.90 | -3.25 | -3.60% | 998 | 692 | 47.68% |
NVDA250221P00760000 | 2024-03-15 3:08PM EDT | 2025-02-21 | 95.25 | 92.75 | 94.50 | 0.00 | - | 33 | 20 | 47.43% |
NVDA250321P00760000 | 2024-03-15 11:11AM EDT | 2025-03-21 | 99.20 | 96.55 | 98.20 | 0.00 | - | 6 | 12 | 46.81% |
NVDA250620P00760000 | 2024-03-18 1:13PM EDT | 2025-06-20 | 111.18 | 107.95 | 110.00 | +0.58 | +0.52% | 1 | 52 | 45.40% |
NVDA251219P00760000 | 2024-03-11 11:32AM EDT | 2025-12-19 | 130.30 | 127.65 | 129.95 | 0.00 | - | 3 | 37 | 43.39% |
NVDA260116P00760000 | 2024-03-06 12:28PM EDT | 2026-01-16 | 119.90 | 130.00 | 132.25 | 0.00 | - | 2 | 22 | 43.03% |
NVDA260618P00760000 | 2024-03-18 11:05AM EDT | 2026-06-18 | 143.50 | 143.60 | 146.20 | +3.45 | +2.46% | 10 | 23 | 41.89% |
NVDA261218P00760000 | 2024-03-18 2:13PM EDT | 2026-12-18 | 159.30 | 151.00 | 167.00 | -1.18 | -0.74% | 6 | 65 | 42.05% |