Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00780000 | 2024-03-28 10:20AM EDT | 2024-04-05 | 129.47 | 123.05 | 125.30 | +9.83 | +8.22% | 2 | 259 | 50.93% |
NVDA240412C00780000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 126.68 | 124.95 | 127.45 | -0.04 | -0.03% | 4 | 41 | 54.28% |
NVDA240419C00780000 | 2024-03-28 1:55PM EDT | 2024-04-19 | 130.54 | 128.05 | 132.15 | +0.05 | +0.04% | 11 | 1,811 | 51.79% |
NVDA240426C00780000 | 2024-03-28 12:55PM EDT | 2024-04-26 | 135.94 | 131.10 | 134.35 | +1.40 | +1.04% | 6 | 45 | 50.19% |
NVDA240503C00780000 | 2024-03-28 2:57PM EDT | 2024-05-03 | 137.79 | 135.15 | 136.80 | -0.36 | -0.26% | 6 | 11 | 50.08% |
NVDA240517C00780000 | 2024-03-28 11:36AM EDT | 2024-05-17 | 144.00 | 141.45 | 144.25 | -1.23 | -0.85% | 6 | 2,457 | 50.53% |
NVDA240621C00780000 | 2024-03-28 2:40PM EDT | 2024-06-21 | 168.26 | 167.05 | 168.35 | +6.41 | +3.96% | 3 | 7,514 | 57.78% |
NVDA240719C00780000 | 2024-03-28 3:17PM EDT | 2024-07-19 | 178.84 | 175.85 | 177.45 | +6.84 | +3.98% | 28 | 660 | 55.61% |
NVDA240816C00780000 | 2024-03-28 1:22PM EDT | 2024-08-16 | 189.59 | 185.55 | 187.20 | +8.39 | +4.63% | 4 | 315 | 55.03% |
NVDA240920C00780000 | 2024-03-28 3:19PM EDT | 2024-09-20 | 203.92 | 199.95 | 201.65 | +4.92 | +2.47% | 7 | 744 | 56.09% |
NVDA241018C00780000 | 2024-03-28 3:19PM EDT | 2024-10-18 | 212.75 | 207.75 | 209.70 | +1.55 | +0.73% | 5 | 18 | 55.55% |
NVDA241115C00780000 | 2024-03-25 12:38PM EDT | 2024-11-15 | 262.80 | 216.75 | 218.70 | 0.00 | - | 1 | 83 | 55.75% |
NVDA241220C00780000 | 2024-03-27 12:24PM EDT | 2024-12-20 | 232.30 | 227.85 | 229.85 | 0.00 | - | 3 | 243 | 56.16% |
NVDA250117C00780000 | 2024-03-28 3:19PM EDT | 2025-01-17 | 239.40 | 235.10 | 238.40 | +1.19 | +0.50% | 1 | 1,939 | 56.26% |
NVDA250221C00780000 | 2024-03-28 2:25PM EDT | 2025-02-21 | 245.95 | 245.80 | 247.60 | -49.36 | -16.71% | 2 | 53 | 56.55% |
NVDA250321C00780000 | 2024-03-27 10:50AM EDT | 2025-03-21 | 253.30 | 251.05 | 253.50 | 0.00 | - | 1 | 32 | 56.10% |
NVDA250620C00780000 | 2024-03-28 12:19PM EDT | 2025-06-20 | 277.35 | 272.55 | 274.85 | +3.25 | +1.19% | 3 | 531 | 56.31% |
NVDA251219C00780000 | 2024-03-27 12:00PM EDT | 2025-12-19 | 310.80 | 309.35 | 311.70 | 0.00 | - | 2 | 134 | 56.57% |
NVDA260116C00780000 | 2024-03-19 12:35PM EDT | 2026-01-16 | 305.80 | 313.85 | 316.45 | 0.00 | - | 3 | 119 | 56.48% |
NVDA260618C00780000 | 2024-03-15 3:59PM EDT | 2026-06-18 | 329.00 | 342.20 | 344.30 | 0.00 | - | 1 | 41 | 57.09% |
NVDA261218C00780000 | 2024-03-27 9:42AM EDT | 2026-12-18 | 374.30 | 367.35 | 372.75 | -5.50 | -1.45% | 3 | 109 | 57.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00780000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.32 | 0.24 | 0.40 | -0.35 | -52.24% | 1,200 | 2,544 | 47.66% |
NVDA240412P00780000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.41 | 1.29 | 1.50 | -0.98 | -41.00% | 440 | 1,067 | 43.71% |
NVDA240419P00780000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 3.53 | 3.40 | 3.65 | -1.28 | -26.61% | 530 | 4,417 | 44.10% |
NVDA240426P00780000 | 2024-03-28 3:43PM EDT | 2024-04-26 | 5.83 | 5.65 | 6.15 | -1.73 | -22.88% | 64 | 485 | 44.31% |
NVDA240503P00780000 | 2024-03-28 2:48PM EDT | 2024-05-03 | 8.48 | 8.20 | 8.70 | -1.88 | -18.15% | 49 | 134 | 44.29% |
NVDA240517P00780000 | 2024-03-28 3:40PM EDT | 2024-05-17 | 13.10 | 12.85 | 13.45 | -2.01 | -13.30% | 105 | 1,389 | 43.78% |
NVDA240621P00780000 | 2024-03-28 3:20PM EDT | 2024-06-21 | 34.24 | 34.20 | 34.80 | -3.31 | -8.81% | 17 | 7,429 | 50.74% |
NVDA240719P00780000 | 2024-03-28 3:57PM EDT | 2024-07-19 | 40.09 | 40.00 | 40.70 | -3.69 | -8.43% | 12 | 969 | 47.97% |
NVDA240816P00780000 | 2024-03-28 11:05AM EDT | 2024-08-16 | 47.50 | 46.65 | 47.60 | -2.50 | -5.00% | 8 | 471 | 46.79% |
NVDA240920P00780000 | 2024-03-28 3:49PM EDT | 2024-09-20 | 57.75 | 57.30 | 58.30 | -4.20 | -6.78% | 14 | 560 | 47.10% |
NVDA241018P00780000 | 2024-03-27 1:56PM EDT | 2024-10-18 | 65.31 | 62.20 | 63.35 | 0.00 | - | 3 | 107 | 46.00% |
NVDA241115P00780000 | 2024-03-27 3:59PM EDT | 2024-11-15 | 72.00 | 68.30 | 69.50 | 0.00 | - | 21 | 88 | 45.69% |
NVDA241220P00780000 | 2024-03-28 12:19PM EDT | 2024-12-20 | 77.10 | 76.00 | 77.30 | +2.45 | +3.28% | 3 | 379 | 45.58% |
NVDA250117P00780000 | 2024-03-28 3:18PM EDT | 2025-01-17 | 80.10 | 79.75 | 81.05 | -4.00 | -4.76% | 18 | 215 | 44.73% |
NVDA250221P00780000 | 2024-03-27 2:56PM EDT | 2025-02-21 | 92.30 | 85.95 | 87.10 | 0.00 | - | 5 | 22 | 44.36% |
NVDA250321P00780000 | 2024-03-28 9:56AM EDT | 2025-03-21 | 93.55 | 90.55 | 92.15 | -3.45 | -3.56% | 31 | 59 | 44.24% |
NVDA250620P00780000 | 2024-03-27 9:56AM EDT | 2025-06-20 | 108.00 | 103.85 | 105.00 | 0.00 | - | 1 | 110 | 43.25% |
NVDA251219P00780000 | 2024-03-28 3:59PM EDT | 2025-12-19 | 126.95 | 126.40 | 128.10 | +3.15 | +2.54% | 13 | 95 | 42.13% |
NVDA260116P00780000 | 2024-03-28 10:33AM EDT | 2026-01-16 | 130.84 | 128.85 | 130.70 | +2.90 | +2.27% | 1 | 135 | 41.85% |
NVDA260618P00780000 | 2024-03-21 9:31AM EDT | 2026-06-18 | 141.35 | 144.50 | 146.70 | 0.00 | - | 1 | 24 | 41.16% |
NVDA261218P00780000 | 2024-03-25 10:08AM EDT | 2026-12-18 | 153.30 | 159.85 | 163.65 | 0.00 | - | 2 | 35 | 40.50% |