Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00810000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 82.60 | 0.00 | 0.00 | -3.80 | -4.40% | 356 | 0 | 0.00% |
NVDA240328C00810000 | 2024-03-18 2:56PM EDT | 2024-03-28 | 90.70 | 88.25 | 89.70 | +1.35 | +1.51% | 59 | 648 | 74.21% |
NVDA240405C00810000 | 2024-03-18 2:00PM EDT | 2024-04-05 | 95.00 | 0.00 | 0.00 | -10.00 | -9.52% | 12 | 0 | 0.00% |
NVDA240412C00810000 | 2024-03-18 1:03PM EDT | 2024-04-12 | 94.44 | 0.00 | 0.00 | -10.98 | -10.42% | 19 | 0 | 0.00% |
NVDA240419C00810000 | 2024-03-18 3:51PM EDT | 2024-04-19 | 105.96 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
NVDA240426C00810000 | 2024-03-18 3:49PM EDT | 2024-04-26 | 113.04 | 0.00 | 0.00 | +0.69 | +0.61% | 2 | 0 | 0.00% |
NVDA240517C00810000 | 2024-03-18 12:30PM EDT | 2024-05-17 | 124.50 | 0.00 | 0.00 | -4.20 | -3.26% | 225 | 0 | 0.00% |
NVDA240621C00810000 | 2024-03-18 3:36PM EDT | 2024-06-21 | 153.45 | 148.35 | 151.85 | +4.20 | +2.81% | 47 | 1,729 | 63.39% |
NVDA240816C00810000 | 2024-03-18 1:51PM EDT | 2024-08-16 | 172.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
NVDA241018C00810000 | 2024-03-18 3:27PM EDT | 2024-10-18 | 193.30 | 191.10 | 192.90 | -0.95 | -0.49% | 4 | 26 | 59.19% |
NVDA241115C00810000 | 2024-03-13 1:42PM EDT | 2024-11-15 | 217.85 | 199.85 | 201.65 | 0.00 | - | 13 | 95 | 58.99% |
NVDA250117C00810000 | 2024-03-18 2:45PM EDT | 2025-01-17 | 218.32 | 216.75 | 218.40 | -9.23 | -4.06% | 92 | 506 | 58.26% |
NVDA250221C00810000 | 2024-03-18 11:40AM EDT | 2025-02-21 | 230.20 | 226.75 | 228.50 | -6.12 | -2.59% | 4 | 54 | 58.42% |
NVDA250321C00810000 | 2024-03-14 11:43AM EDT | 2025-03-21 | 232.60 | 232.95 | 235.10 | 0.00 | - | 1 | 56 | 58.14% |
NVDA250620C00810000 | 2024-03-18 1:32PM EDT | 2025-06-20 | 254.00 | 252.60 | 255.25 | -8.28 | -3.16% | 3 | 219 | 57.63% |
NVDA251219C00810000 | 2024-03-15 10:33AM EDT | 2025-12-19 | 292.77 | 287.60 | 290.25 | 0.00 | - | 1 | 93 | 57.14% |
NVDA260116C00810000 | 2024-03-12 11:53AM EDT | 2026-01-16 | 308.44 | 290.45 | 297.50 | 0.00 | - | 5 | 1,248 | 57.13% |
NVDA260618C00810000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 321.25 | 317.30 | 320.00 | -6.30 | -1.92% | 1 | 86 | 56.86% |
NVDA261218C00810000 | 2024-03-18 1:07PM EDT | 2026-12-18 | 338.99 | 343.45 | 348.95 | +1.73 | +0.51% | 2 | 203 | 56.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00810000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 8.18 | 0.00 | 0.00 | -4.62 | -36.09% | 4,215 | 0 | 12.50% |
NVDA240328P00810000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 12.59 | 12.30 | 12.75 | -5.11 | -28.87% | 238 | 650 | 69.74% |
NVDA240405P00810000 | 2024-03-18 3:55PM EDT | 2024-04-05 | 17.92 | 0.00 | 0.00 | -4.72 | -20.85% | 104 | 0 | 6.25% |
NVDA240412P00810000 | 2024-03-18 12:07PM EDT | 2024-04-12 | 23.65 | 0.00 | 0.00 | -1.46 | -5.81% | 78 | 0 | 6.25% |
NVDA240419P00810000 | 2024-03-18 3:55PM EDT | 2024-04-19 | 25.99 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 6.25% |
NVDA240426P00810000 | 2024-03-18 12:51PM EDT | 2024-04-26 | 32.95 | 0.00 | 0.00 | +1.32 | +4.17% | 57 | 0 | 6.25% |
NVDA240517P00810000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 42.10 | 0.00 | 0.00 | -3.50 | -7.68% | 44 | 0 | 3.13% |
NVDA240621P00810000 | 2024-03-18 3:36PM EDT | 2024-06-21 | 63.40 | 63.25 | 64.25 | -3.88 | -5.77% | 36 | 1,247 | 56.18% |
NVDA240816P00810000 | 2024-03-18 2:13PM EDT | 2024-08-16 | 78.50 | 0.00 | 0.00 | -4.55 | -5.48% | 2 | 0 | 3.13% |
NVDA241018P00810000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 89.20 | 92.15 | 93.75 | 0.00 | - | 1 | 35 | 49.63% |
NVDA241115P00810000 | 2024-03-18 9:55AM EDT | 2024-11-15 | 93.60 | 98.35 | 99.75 | -8.37 | -8.21% | 15 | 40 | 48.95% |
NVDA250117P00810000 | 2024-03-15 3:50PM EDT | 2025-01-17 | 115.00 | 108.85 | 110.55 | 0.00 | - | 2 | 411 | 47.26% |
NVDA250221P00810000 | 2024-03-15 9:36AM EDT | 2025-02-21 | 122.94 | 115.45 | 117.55 | 0.00 | - | 22 | 108 | 47.01% |
NVDA250321P00810000 | 2024-03-12 12:15PM EDT | 2025-03-21 | 111.80 | 119.20 | 121.15 | 0.00 | - | 7 | 37 | 46.30% |
NVDA250620P00810000 | 2024-03-12 11:50AM EDT | 2025-06-20 | 123.70 | 131.10 | 133.35 | 0.00 | - | 1 | 170 | 44.83% |
NVDA251219P00810000 | 2024-03-14 12:44PM EDT | 2025-12-19 | 155.20 | 151.45 | 154.00 | 0.00 | - | 87 | 64 | 42.79% |
NVDA260116P00810000 | 2024-03-06 3:48PM EDT | 2026-01-16 | 142.20 | 153.70 | 156.30 | 0.00 | - | 28 | 25 | 42.42% |
NVDA260618P00810000 | 2024-03-12 10:49AM EDT | 2026-06-18 | 163.55 | 167.90 | 170.75 | 0.00 | - | 2 | 2 | 41.29% |
NVDA261218P00810000 | 2024-03-18 11:12AM EDT | 2026-12-18 | 183.95 | 176.00 | 192.00 | -1.70 | -0.92% | 12 | 95 | 41.38% |