Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00770000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 117.59 | 117.00 | 119.45 | +1.88 | +1.62% | 124 | 634 | 99.63% |
NVDA240328C00770000 | 2024-03-18 3:29PM EDT | 2024-03-28 | 123.18 | 120.40 | 123.05 | -1.82 | -1.46% | 22 | 817 | 76.31% |
NVDA240405C00770000 | 2024-03-18 3:48PM EDT | 2024-04-05 | 130.00 | 124.90 | 126.80 | +5.00 | +4.00% | 5 | 128 | 66.35% |
NVDA240412C00770000 | 2024-03-14 3:09PM EDT | 2024-04-12 | 123.58 | 129.00 | 130.75 | 0.00 | - | 1 | 14 | 63.24% |
NVDA240419C00770000 | 2024-03-18 3:43PM EDT | 2024-04-19 | 134.46 | 132.50 | 134.95 | +2.98 | +2.27% | 99 | 1,641 | 61.36% |
NVDA240426C00770000 | 2024-03-18 1:50PM EDT | 2024-04-26 | 140.00 | 136.75 | 138.70 | -5.00 | -3.45% | 17 | 2 | 60.46% |
NVDA240517C00770000 | 2024-03-18 3:28PM EDT | 2024-05-17 | 152.10 | 149.30 | 151.45 | +0.10 | +0.07% | 14 | 4,492 | 60.37% |
NVDA240621C00770000 | 2024-03-18 1:18PM EDT | 2024-06-21 | 169.25 | 173.00 | 174.75 | -6.45 | -3.67% | 31 | 2,442 | 63.92% |
NVDA240816C00770000 | 2024-03-15 9:55AM EDT | 2024-08-16 | 192.00 | 191.60 | 194.05 | 0.00 | - | 7 | 544 | 60.50% |
NVDA240920C00770000 | 2024-03-18 12:57PM EDT | 2024-09-20 | 198.90 | 205.10 | 207.35 | -7.52 | -3.64% | 4 | 308 | 60.68% |
NVDA241018C00770000 | 2024-03-14 10:43AM EDT | 2024-10-18 | 214.83 | 212.75 | 214.80 | 0.00 | - | 3 | 43 | 59.79% |
NVDA241115C00770000 | 2024-03-12 3:09PM EDT | 2024-11-15 | 238.22 | 220.50 | 223.25 | 0.00 | - | 1 | 64 | 59.47% |
NVDA241220C00770000 | 2024-03-15 3:08PM EDT | 2024-12-20 | 237.51 | 230.90 | 233.35 | 0.00 | - | 8 | 319 | 59.42% |
NVDA250117C00770000 | 2024-03-18 3:42PM EDT | 2025-01-17 | 239.57 | 237.10 | 239.55 | +2.78 | +1.17% | 114 | 925 | 58.83% |
NVDA250221C00770000 | 2024-03-18 3:56PM EDT | 2025-02-21 | 248.00 | 246.65 | 249.30 | -10.69 | -4.13% | 4 | 31 | 58.97% |
NVDA250321C00770000 | 2024-03-18 3:50PM EDT | 2025-03-21 | 257.00 | 253.15 | 255.70 | +7.00 | +2.80% | 1 | 35 | 58.78% |
NVDA250620C00770000 | 2024-03-18 11:47AM EDT | 2025-06-20 | 277.26 | 272.25 | 274.85 | -12.84 | -4.43% | 45 | 719 | 58.20% |
NVDA251219C00770000 | 2024-03-15 2:12PM EDT | 2025-12-19 | 316.05 | 306.30 | 308.85 | 0.00 | - | 1 | 161 | 57.71% |
NVDA260116C00770000 | 2024-03-18 1:12PM EDT | 2026-01-16 | 305.85 | 310.80 | 313.45 | -15.35 | -4.78% | 17 | 466 | 57.61% |
NVDA260618C00770000 | 2024-03-11 1:02PM EDT | 2026-06-18 | 320.44 | 335.10 | 337.75 | 0.00 | - | 1 | 113 | 57.40% |
NVDA261218C00770000 | 2024-03-15 12:42PM EDT | 2026-12-18 | 367.80 | 360.50 | 365.90 | 0.00 | - | 10 | 283 | 57.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00770000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 2.67 | 2.50 | 2.81 | -2.84 | -51.54% | 3,980 | 2,058 | 91.92% |
NVDA240328P00770000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 5.40 | 5.20 | 5.50 | -3.15 | -36.84% | 300 | 610 | 69.84% |
NVDA240405P00770000 | 2024-03-18 3:23PM EDT | 2024-04-05 | 9.10 | 8.60 | 9.10 | -3.33 | -26.79% | 85 | 457 | 60.92% |
NVDA240412P00770000 | 2024-03-18 3:31PM EDT | 2024-04-12 | 11.90 | 11.70 | 12.30 | -2.77 | -18.88% | 37 | 234 | 57.56% |
NVDA240419P00770000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 14.95 | 14.55 | 15.10 | -3.60 | -19.41% | 394 | 4,774 | 55.18% |
NVDA240426P00770000 | 2024-03-18 2:54PM EDT | 2024-04-26 | 18.80 | 17.85 | 18.45 | -3.06 | -14.00% | 30 | 81 | 54.30% |
NVDA240517P00770000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 28.48 | 27.85 | 28.60 | -1.00 | -3.39% | 96 | 1,447 | 53.51% |
NVDA240621P00770000 | 2024-03-18 3:02PM EDT | 2024-06-21 | 48.65 | 47.20 | 48.20 | -3.55 | -6.80% | 546 | 994 | 56.17% |
NVDA240816P00770000 | 2024-03-18 3:36PM EDT | 2024-08-16 | 61.00 | 60.60 | 61.60 | -0.65 | -1.05% | 1 | 113 | 51.64% |
NVDA240920P00770000 | 2024-03-18 3:56PM EDT | 2024-09-20 | 70.70 | 70.10 | 71.35 | -2.75 | -3.74% | 46 | 627 | 51.03% |
NVDA241018P00770000 | 2024-03-18 3:59PM EDT | 2024-10-18 | 75.46 | 74.65 | 75.90 | -2.24 | -2.88% | 3 | 65 | 49.82% |
NVDA241115P00770000 | 2024-03-14 10:48AM EDT | 2024-11-15 | 82.81 | 80.35 | 81.60 | 0.00 | - | 2 | 139 | 49.15% |
NVDA241220P00770000 | 2024-03-18 9:32AM EDT | 2024-12-20 | 85.00 | 87.30 | 88.70 | -7.70 | -8.31% | 1 | 152 | 48.62% |
NVDA250117P00770000 | 2024-03-18 12:51PM EDT | 2025-01-17 | 93.78 | 90.70 | 92.25 | -0.92 | -0.97% | 3 | 798 | 47.61% |
NVDA250221P00770000 | 2024-03-13 10:37AM EDT | 2025-02-21 | 97.55 | 97.10 | 98.90 | 0.00 | - | 1 | 16 | 47.34% |
NVDA250321P00770000 | 2024-03-18 10:39AM EDT | 2025-03-21 | 98.08 | 100.95 | 102.60 | -3.53 | -3.47% | 1 | 1 | 46.71% |
NVDA250620P00770000 | 2024-03-11 11:14AM EDT | 2025-06-20 | 114.10 | 112.30 | 114.25 | 0.00 | - | 1 | 251 | 45.21% |
NVDA251219P00770000 | 2024-03-18 10:51AM EDT | 2025-12-19 | 130.00 | 132.25 | 134.60 | -3.80 | -2.84% | 5 | 34 | 43.27% |
NVDA260116P00770000 | 2024-03-14 12:16PM EDT | 2026-01-16 | 139.28 | 134.60 | 136.85 | 0.00 | - | 2 | 82 | 42.89% |
NVDA260618P00770000 | 2024-03-14 11:12AM EDT | 2026-06-18 | 149.50 | 148.25 | 150.95 | 0.00 | - | 10 | 81 | 41.77% |
NVDA261218P00770000 | 2024-03-12 3:36PM EDT | 2026-12-18 | 156.30 | 156.00 | 172.00 | 0.00 | - | 7 | 40 | 41.94% |