Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00780000 | 2024-03-18 3:57PM EDT | 2024-03-22 | 109.00 | 107.65 | 110.00 | +3.50 | +3.32% | 95 | 1,001 | 96.44% |
NVDA240328C00780000 | 2024-03-18 3:15PM EDT | 2024-03-28 | 116.00 | 112.15 | 113.90 | +7.15 | +6.57% | 22 | 484 | 75.32% |
NVDA240405C00780000 | 2024-03-18 1:44PM EDT | 2024-04-05 | 120.00 | 117.15 | 118.65 | -5.40 | -4.31% | 45 | 343 | 66.35% |
NVDA240412C00780000 | 2024-03-18 12:20PM EDT | 2024-04-12 | 124.66 | 121.10 | 122.85 | +10.37 | +9.07% | 2 | 22 | 62.83% |
NVDA240419C00780000 | 2024-03-18 2:30PM EDT | 2024-04-19 | 130.00 | 124.55 | 127.00 | 0.00 | - | 63 | 1,839 | 60.61% |
NVDA240426C00780000 | 2024-03-18 12:03PM EDT | 2024-04-26 | 129.38 | 129.60 | 131.30 | -0.56 | -0.43% | 16 | 12 | 60.32% |
NVDA240517C00780000 | 2024-03-18 3:45PM EDT | 2024-05-17 | 146.91 | 142.65 | 144.55 | +5.02 | +3.54% | 409 | 1,287 | 60.24% |
NVDA240621C00780000 | 2024-03-18 3:10PM EDT | 2024-06-21 | 170.70 | 167.05 | 168.30 | +0.06 | +0.04% | 27 | 7,498 | 63.76% |
NVDA240719C00780000 | 2024-03-18 3:54PM EDT | 2024-07-19 | 177.55 | 176.75 | 178.10 | 0.00 | - | 13 | 655 | 61.54% |
NVDA240816C00780000 | 2024-03-18 1:45PM EDT | 2024-08-16 | 189.35 | 186.30 | 187.80 | 0.00 | - | 127 | 183 | 60.40% |
NVDA240920C00780000 | 2024-03-18 1:21PM EDT | 2024-09-20 | 198.50 | 199.90 | 201.30 | -2.30 | -1.15% | 11 | 748 | 60.55% |
NVDA241018C00780000 | 2024-03-12 12:36PM EDT | 2024-10-18 | 220.87 | 207.00 | 208.75 | 0.00 | - | 5 | 19 | 59.51% |
NVDA241115C00780000 | 2024-03-15 11:34AM EDT | 2024-11-15 | 224.18 | 215.05 | 217.80 | 0.00 | - | 2 | 84 | 59.34% |
NVDA241220C00780000 | 2024-03-18 11:26AM EDT | 2024-12-20 | 228.95 | 225.65 | 228.00 | +2.15 | +0.95% | 2 | 304 | 59.30% |
NVDA250117C00780000 | 2024-03-18 1:53PM EDT | 2025-01-17 | 233.50 | 231.85 | 234.25 | +1.81 | +0.78% | 93 | 2,021 | 58.70% |
NVDA250221C00780000 | 2024-03-18 11:04AM EDT | 2025-02-21 | 252.00 | 241.40 | 244.10 | -6.60 | -2.55% | 3 | 49 | 58.83% |
NVDA250321C00780000 | 2024-03-18 12:14PM EDT | 2025-03-21 | 250.93 | 247.95 | 250.60 | -0.52 | -0.21% | 2 | 26 | 58.64% |
NVDA250620C00780000 | 2024-03-18 12:26PM EDT | 2025-06-20 | 269.79 | 267.20 | 269.80 | -8.21 | -2.95% | 22 | 552 | 58.05% |
NVDA251219C00780000 | 2024-03-18 1:11PM EDT | 2025-12-19 | 296.64 | 301.50 | 304.10 | +4.64 | +1.59% | 2 | 139 | 57.56% |
NVDA260116C00780000 | 2024-03-18 2:31PM EDT | 2026-01-16 | 309.75 | 306.05 | 308.70 | 0.00 | - | 29 | 135 | 57.46% |
NVDA260618C00780000 | 2024-03-15 3:59PM EDT | 2026-06-18 | 329.00 | 330.55 | 333.20 | 0.00 | - | 1 | 41 | 57.26% |
NVDA261218C00780000 | 2024-03-15 3:35PM EDT | 2026-12-18 | 358.95 | 356.15 | 361.60 | 0.00 | - | 1 | 99 | 57.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00780000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 3.65 | 3.50 | 3.70 | -3.23 | -46.95% | 5,798 | 2,986 | 92.05% |
NVDA240328P00780000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 6.85 | 6.55 | 6.85 | -3.55 | -34.13% | 623 | 1,018 | 69.71% |
NVDA240405P00780000 | 2024-03-18 3:55PM EDT | 2024-04-05 | 10.92 | 10.35 | 10.90 | -3.60 | -24.79% | 134 | 833 | 60.83% |
NVDA240412P00780000 | 2024-03-18 3:58PM EDT | 2024-04-12 | 14.24 | 13.75 | 14.50 | -3.76 | -20.89% | 49 | 917 | 57.58% |
NVDA240419P00780000 | 2024-03-18 3:49PM EDT | 2024-04-19 | 16.61 | 16.80 | 17.45 | 0.00 | - | 258 | 4,094 | 55.13% |
NVDA240426P00780000 | 2024-03-18 3:47PM EDT | 2024-04-26 | 20.48 | 20.35 | 20.95 | -3.93 | -16.10% | 44 | 267 | 54.23% |
NVDA240517P00780000 | 2024-03-18 2:39PM EDT | 2024-05-17 | 31.70 | 30.85 | 31.75 | -3.30 | -9.43% | 95 | 1,002 | 53.51% |
NVDA240621P00780000 | 2024-03-18 3:36PM EDT | 2024-06-21 | 51.25 | 51.10 | 51.95 | -4.90 | -8.73% | 54 | 7,229 | 56.22% |
NVDA240719P00780000 | 2024-03-18 3:34PM EDT | 2024-07-19 | 57.50 | 57.85 | 58.70 | 0.00 | - | 220 | 714 | 53.29% |
NVDA240816P00780000 | 2024-03-18 2:27PM EDT | 2024-08-16 | 64.73 | 64.45 | 65.55 | +0.13 | +0.20% | 150 | 412 | 51.55% |
NVDA240920P00780000 | 2024-03-18 1:33PM EDT | 2024-09-20 | 76.38 | 74.45 | 75.55 | -2.42 | -3.07% | 2 | 513 | 51.03% |
NVDA241018P00780000 | 2024-03-18 10:23AM EDT | 2024-10-18 | 75.50 | 78.95 | 80.15 | 0.00 | - | 1 | 67 | 49.76% |
NVDA241115P00780000 | 2024-03-18 10:13AM EDT | 2024-11-15 | 79.75 | 84.60 | 86.10 | -7.62 | -8.72% | 1 | 74 | 49.16% |
NVDA241220P00780000 | 2024-03-18 12:52PM EDT | 2024-12-20 | 95.31 | 91.65 | 93.05 | -1.24 | -1.28% | 6 | 378 | 48.53% |
NVDA250117P00780000 | 2024-03-18 12:27PM EDT | 2025-01-17 | 96.00 | 95.05 | 96.65 | -4.60 | -4.57% | 2 | 220 | 47.52% |
NVDA250221P00780000 | 2024-03-12 2:22PM EDT | 2025-02-21 | 94.95 | 101.50 | 103.25 | 0.00 | - | 7 | 11 | 47.21% |
NVDA250321P00780000 | 2024-03-14 12:13PM EDT | 2025-03-21 | 111.15 | 105.35 | 107.10 | 0.00 | - | 34 | 52 | 46.61% |
NVDA250620P00780000 | 2024-03-18 10:21AM EDT | 2025-06-20 | 114.50 | 116.85 | 118.90 | -3.72 | -3.15% | 1 | 112 | 45.12% |
NVDA251219P00780000 | 2024-03-07 11:05AM EDT | 2025-12-19 | 123.80 | 136.90 | 139.35 | 0.00 | - | 1 | 95 | 43.15% |
NVDA260116P00780000 | 2024-03-13 10:43AM EDT | 2026-01-16 | 138.00 | 139.15 | 141.55 | 0.00 | - | 1 | 133 | 42.76% |
NVDA260618P00780000 | 2024-03-13 1:27PM EDT | 2026-06-18 | 151.20 | 153.10 | 155.80 | 0.00 | - | 3 | 24 | 41.65% |
NVDA261218P00780000 | 2024-03-18 11:49AM EDT | 2026-12-18 | 169.75 | 161.00 | 177.00 | +0.88 | +0.52% | 3 | 34 | 41.82% |