Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00800000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 92.00 | 0.00 | 0.00 | +2.00 | +2.22% | 2,111 | 2,865 | 0.00% |
NVDA240328C00800000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 96.95 | 0.00 | 0.00 | +1.65 | +1.73% | 618 | 2,739 | 0.00% |
NVDA240405C00800000 | 2024-03-18 3:56PM EDT | 2024-04-05 | 102.76 | 0.00 | 0.00 | -0.93 | -0.90% | 59 | 654 | 0.00% |
NVDA240412C00800000 | 2024-03-18 3:41PM EDT | 2024-04-12 | 109.10 | 0.00 | 0.00 | +3.10 | +2.92% | 62 | 226 | 0.00% |
NVDA240419C00800000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 111.32 | 0.00 | 0.00 | 0.00 | - | 460 | 8,396 | 0.00% |
NVDA240426C00800000 | 2024-03-18 3:48PM EDT | 2024-04-26 | 119.15 | 0.00 | 0.00 | +3.15 | +2.72% | 182 | 240 | 0.00% |
NVDA240517C00800000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 130.05 | 0.00 | 0.00 | +1.16 | +0.90% | 170 | 3,829 | 0.00% |
NVDA240621C00800000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 155.60 | 0.00 | 0.00 | +1.00 | +0.65% | 246 | 4,486 | 0.00% |
NVDA240719C00800000 | 2024-03-18 3:59PM EDT | 2024-07-19 | 166.30 | 0.00 | 0.00 | 0.00 | - | 102 | 1,490 | 0.00% |
NVDA240816C00800000 | 2024-03-18 3:00PM EDT | 2024-08-16 | 177.70 | 0.00 | 0.00 | 0.00 | - | 40 | 708 | 0.00% |
NVDA240920C00800000 | 2024-03-18 3:44PM EDT | 2024-09-20 | 192.00 | 0.00 | 0.00 | +2.00 | +1.05% | 20 | 1,873 | 0.00% |
NVDA241018C00800000 | 2024-03-18 3:28PM EDT | 2024-10-18 | 198.85 | 0.00 | 0.00 | -4.55 | -2.24% | 34 | 133 | 0.00% |
NVDA241115C00800000 | 2024-03-18 2:49PM EDT | 2024-11-15 | 208.08 | 0.00 | 0.00 | +3.15 | +1.54% | 13 | 195 | 0.00% |
NVDA241220C00800000 | 2024-03-18 3:43PM EDT | 2024-12-20 | 217.90 | 0.00 | 0.00 | -4.19 | -1.89% | 37 | 1,579 | 0.00% |
NVDA250117C00800000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 222.25 | 0.00 | 0.00 | -0.14 | -0.06% | 735 | 4,850 | 0.00% |
NVDA250221C00800000 | 2024-03-18 11:05AM EDT | 2025-02-21 | 240.40 | 0.00 | 0.00 | -0.60 | -0.25% | 5 | 160 | 0.00% |
NVDA250321C00800000 | 2024-03-18 3:03PM EDT | 2025-03-21 | 239.68 | 0.00 | 0.00 | +1.68 | +0.71% | 10 | 128 | 0.00% |
NVDA250620C00800000 | 2024-03-18 12:21PM EDT | 2025-06-20 | 259.40 | 0.00 | 0.00 | +1.63 | +0.63% | 57 | 1,048 | 0.00% |
NVDA251219C00800000 | 2024-03-18 3:59PM EDT | 2025-12-19 | 293.10 | 0.00 | 0.00 | +1.60 | +0.55% | 13 | 482 | 0.00% |
NVDA260116C00800000 | 2024-03-18 3:51PM EDT | 2026-01-16 | 300.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,684 | 0.00% |
NVDA260618C00800000 | 2024-03-18 3:12PM EDT | 2026-06-18 | 326.00 | 0.00 | 0.00 | +3.49 | +1.08% | 17 | 338 | 0.00% |
NVDA261218C00800000 | 2024-03-18 3:33PM EDT | 2026-12-18 | 355.37 | 0.00 | 0.00 | -0.83 | -0.23% | 20 | 1,540 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00800000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 6.35 | 0.00 | 0.00 | -4.01 | -38.71% | 15,580 | 19,183 | 25.00% |
NVDA240328P00800000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 10.33 | 0.00 | 0.00 | -4.72 | -31.36% | 2,647 | 3,417 | 12.50% |
NVDA240405P00800000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 15.05 | 0.00 | 0.00 | -4.80 | -24.18% | 1,545 | 2,049 | 12.50% |
NVDA240412P00800000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 19.45 | 0.00 | 0.00 | -4.05 | -17.23% | 293 | 936 | 6.25% |
NVDA240419P00800000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2,141 | 6,970 | 6.25% |
NVDA240426P00800000 | 2024-03-18 3:51PM EDT | 2024-04-26 | 26.00 | 0.00 | 0.00 | -5.20 | -16.67% | 222 | 376 | 6.25% |
NVDA240517P00800000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 38.30 | 0.00 | 0.00 | -4.22 | -9.92% | 459 | 2,020 | 6.25% |
NVDA240621P00800000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 59.69 | 0.00 | 0.00 | -4.16 | -6.52% | 755 | 4,378 | 3.13% |
NVDA240719P00800000 | 2024-03-18 3:55PM EDT | 2024-07-19 | 67.20 | 0.00 | 0.00 | 0.00 | - | 166 | 1,609 | 3.13% |
NVDA240816P00800000 | 2024-03-18 2:12PM EDT | 2024-08-16 | 74.05 | 0.00 | 0.00 | -2.77 | -3.61% | 24 | 356 | 3.13% |
NVDA240920P00800000 | 2024-03-18 2:43PM EDT | 2024-09-20 | 83.88 | 0.00 | 0.00 | -3.42 | -3.92% | 98 | 927 | 3.13% |
NVDA241018P00800000 | 2024-03-18 1:44PM EDT | 2024-10-18 | 89.06 | 0.00 | 0.00 | 0.00 | - | 3 | 423 | 3.13% |
NVDA241115P00800000 | 2024-03-18 3:47PM EDT | 2024-11-15 | 93.90 | 0.00 | 0.00 | -1.53 | -1.60% | 41 | 171 | 3.13% |
NVDA241220P00800000 | 2024-03-18 1:37PM EDT | 2024-12-20 | 102.25 | 0.00 | 0.00 | -0.56 | -0.54% | 41 | 512 | 3.13% |
NVDA250117P00800000 | 2024-03-18 2:35PM EDT | 2025-01-17 | 103.88 | 0.00 | 0.00 | -6.12 | -5.56% | 294 | 1,111 | 1.56% |
NVDA250221P00800000 | 2024-03-18 3:59PM EDT | 2025-02-21 | 111.74 | 0.00 | 0.00 | -3.09 | -2.69% | 4 | 785 | 1.56% |
NVDA250321P00800000 | 2024-03-15 3:32PM EDT | 2025-03-21 | 119.00 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 1.56% |
NVDA250620P00800000 | 2024-03-18 3:15PM EDT | 2025-06-20 | 126.40 | 0.00 | 0.00 | -3.47 | -2.67% | 35 | 373 | 1.56% |
NVDA251219P00800000 | 2024-03-18 3:46PM EDT | 2025-12-19 | 147.30 | 0.00 | 0.00 | -4.05 | -2.68% | 31 | 255 | 1.56% |
NVDA260116P00800000 | 2024-03-18 11:13AM EDT | 2026-01-16 | 149.25 | 0.00 | 0.00 | 0.00 | - | 10 | 225 | 1.56% |
NVDA260618P00800000 | 2024-03-18 9:53AM EDT | 2026-06-18 | 161.00 | 0.00 | 0.00 | -5.00 | -3.01% | 20 | 78 | 1.56% |
NVDA261218P00800000 | 2024-03-18 3:04PM EDT | 2026-12-18 | 178.46 | 0.00 | 0.00 | -1.49 | -0.83% | 30 | 301 | 1.56% |