Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00820000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 75.75 | 75.00 | 76.45 | +0.60 | +0.80% | 638 | 1,222 | 96.12% |
NVDA240328C00820000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 81.30 | 80.85 | 82.20 | +0.43 | +0.53% | 171 | 796 | 73.83% |
NVDA240405C00820000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 87.80 | 87.25 | 88.55 | -6.47 | -6.86% | 266 | 244 | 64.99% |
NVDA240412C00820000 | 2024-03-18 2:40PM EDT | 2024-04-12 | 96.85 | 92.75 | 94.00 | +5.64 | +6.18% | 15 | 54 | 62.13% |
NVDA240419C00820000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 98.42 | 97.05 | 98.75 | +0.52 | +0.53% | 107 | 4,124 | 59.90% |
NVDA240426C00820000 | 2024-03-18 9:44AM EDT | 2024-04-26 | 130.00 | 102.60 | 103.90 | +17.14 | +15.19% | 4 | 7 | 59.51% |
NVDA240517C00820000 | 2024-03-18 3:36PM EDT | 2024-05-17 | 119.30 | 117.90 | 119.05 | +3.30 | +2.84% | 11 | 774 | 59.80% |
NVDA240621C00820000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 145.09 | 144.05 | 145.25 | +0.84 | +0.58% | 462 | 39,897 | 63.34% |
NVDA240719C00820000 | 2024-03-18 3:56PM EDT | 2024-07-19 | 155.06 | 154.25 | 155.60 | +1.17 | +0.76% | 130 | 1,055 | 61.08% |
NVDA240816C00820000 | 2024-03-18 1:38PM EDT | 2024-08-16 | 165.70 | 164.40 | 165.90 | -4.19 | -2.47% | 5 | 163 | 59.99% |
NVDA240920C00820000 | 2024-03-18 3:46PM EDT | 2024-09-20 | 182.65 | 178.70 | 180.15 | -3.35 | -1.80% | 33 | 790 | 60.17% |
NVDA241018C00820000 | 2024-03-15 10:51AM EDT | 2024-10-18 | 196.00 | 186.30 | 187.85 | 0.00 | - | 6 | 37 | 59.15% |
NVDA241115C00820000 | 2024-03-18 12:43PM EDT | 2024-11-15 | 196.00 | 194.85 | 196.70 | -9.90 | -4.81% | 2 | 153 | 58.89% |
NVDA241220C00820000 | 2024-03-18 10:20AM EDT | 2024-12-20 | 222.60 | 205.85 | 207.30 | +8.60 | +4.02% | 7 | 599 | 58.85% |
NVDA250117C00820000 | 2024-03-18 2:42PM EDT | 2025-01-17 | 214.05 | 211.85 | 213.50 | -7.95 | -3.58% | 94 | 503 | 58.14% |
NVDA250221C00820000 | 2024-03-18 3:22PM EDT | 2025-02-21 | 224.35 | 221.90 | 223.70 | -3.99 | -1.75% | 9 | 78 | 58.30% |
NVDA250321C00820000 | 2024-03-18 1:08PM EDT | 2025-03-21 | 223.44 | 228.35 | 230.10 | -2.81 | -1.24% | 10 | 81 | 58.02% |
NVDA250620C00820000 | 2024-03-18 1:42PM EDT | 2025-06-20 | 248.80 | 247.90 | 250.60 | -7.02 | -2.74% | 27 | 291 | 57.50% |
NVDA251219C00820000 | 2024-03-14 1:37PM EDT | 2025-12-19 | 277.27 | 283.10 | 285.75 | 0.00 | - | 2 | 378 | 57.01% |
NVDA260116C00820000 | 2024-03-18 2:31PM EDT | 2026-01-16 | 291.20 | 287.75 | 290.45 | -2.63 | -0.90% | 2 | 270 | 56.90% |
NVDA260618C00820000 | 2024-03-18 1:12PM EDT | 2026-06-18 | 307.20 | 313.00 | 315.70 | -16.05 | -4.97% | 18 | 61 | 56.73% |
NVDA261218C00820000 | 2024-03-18 1:32PM EDT | 2026-12-18 | 343.10 | 339.30 | 344.85 | +2.80 | +0.82% | 2 | 214 | 56.76% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00820000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 10.25 | 10.15 | 10.50 | -5.25 | -33.87% | 5,175 | 3,356 | 92.92% |
NVDA240328P00820000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 15.39 | 14.85 | 15.35 | -5.52 | -26.40% | 512 | 991 | 69.75% |
NVDA240405P00820000 | 2024-03-18 3:34PM EDT | 2024-04-05 | 21.02 | 20.30 | 21.05 | -4.58 | -17.89% | 155 | 317 | 60.88% |
NVDA240412P00820000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 25.58 | 24.75 | 25.75 | -4.77 | -15.72% | 101 | 239 | 57.60% |
NVDA240419P00820000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 29.26 | 28.65 | 29.40 | -5.04 | -14.69% | 373 | 973 | 55.14% |
NVDA240426P00820000 | 2024-03-18 3:38PM EDT | 2024-04-26 | 33.43 | 32.90 | 33.85 | -2.14 | -6.02% | 33 | 65 | 54.29% |
NVDA240517P00820000 | 2024-03-18 3:06PM EDT | 2024-05-17 | 47.20 | 45.50 | 46.30 | -0.86 | -1.79% | 53 | 593 | 53.61% |
NVDA240621P00820000 | 2024-03-18 3:35PM EDT | 2024-06-21 | 67.60 | 67.60 | 68.35 | -6.00 | -8.15% | 76 | 1,673 | 56.05% |
NVDA240719P00820000 | 2024-03-18 1:42PM EDT | 2024-07-19 | 77.10 | 75.00 | 75.85 | +1.25 | +1.65% | 34 | 495 | 53.21% |
NVDA240816P00820000 | 2024-03-15 3:06PM EDT | 2024-08-16 | 83.47 | 81.95 | 83.00 | 0.00 | - | 11 | 137 | 51.39% |
NVDA240920P00820000 | 2024-03-18 12:42PM EDT | 2024-09-20 | 94.00 | 92.45 | 93.75 | +0.15 | +0.16% | 18 | 665 | 50.86% |
NVDA241018P00820000 | 2024-03-15 2:49PM EDT | 2024-10-18 | 98.30 | 97.15 | 98.65 | 0.00 | - | 30 | 83 | 49.63% |
NVDA241115P00820000 | 2024-03-18 11:32AM EDT | 2024-11-15 | 105.19 | 103.15 | 104.60 | -0.36 | -0.34% | 6 | 42 | 48.91% |
NVDA241220P00820000 | 2024-03-18 2:17PM EDT | 2024-12-20 | 111.45 | 110.40 | 111.90 | -1.58 | -1.40% | 23 | 379 | 48.28% |
NVDA250117P00820000 | 2024-03-18 11:08AM EDT | 2025-01-17 | 111.00 | 113.60 | 115.40 | -6.20 | -5.29% | 1 | 109 | 47.18% |
NVDA250221P00820000 | 2024-03-18 11:57AM EDT | 2025-02-21 | 121.60 | 120.15 | 122.35 | -2.28 | -1.84% | 1 | 27 | 46.89% |
NVDA250321P00820000 | 2024-03-18 12:55PM EDT | 2025-03-21 | 128.20 | 124.00 | 126.25 | +11.60 | +9.95% | 2 | 30 | 46.26% |
NVDA250620P00820000 | 2024-03-15 10:21AM EDT | 2025-06-20 | 139.60 | 136.05 | 138.40 | 0.00 | - | 2 | 126 | 44.75% |
NVDA251219P00820000 | 2024-03-15 10:02AM EDT | 2025-12-19 | 162.04 | 156.40 | 159.10 | 0.00 | - | 1 | 63 | 42.69% |
NVDA260116P00820000 | 2024-03-13 10:43AM EDT | 2026-01-16 | 157.25 | 158.80 | 161.40 | 0.00 | - | 1 | 57 | 42.31% |
NVDA260618P00820000 | 2024-03-14 12:10PM EDT | 2026-06-18 | 178.80 | 172.90 | 175.80 | 0.00 | - | 8 | 40 | 41.15% |
NVDA261218P00820000 | 2024-03-18 11:15AM EDT | 2026-12-18 | 189.50 | 181.00 | 197.00 | -1.14 | -0.60% | 10 | 30 | 41.21% |