Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00830000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 68.05 | 0.00 | 0.00 | -0.45 | -0.66% | 1,061 | 1,650 | 0.00% |
NVDA240328C00830000 | 2024-03-18 3:33PM EDT | 2024-03-28 | 78.15 | 74.05 | 75.25 | +3.65 | +4.90% | 293 | 850 | 73.98% |
NVDA240405C00830000 | 2024-03-18 3:09PM EDT | 2024-04-05 | 85.30 | 0.00 | 0.00 | +2.10 | +2.52% | 237 | 295 | 0.00% |
NVDA240412C00830000 | 2024-03-18 3:13PM EDT | 2024-04-12 | 89.90 | 0.00 | 0.00 | +4.86 | +5.71% | 58 | 381 | 0.00% |
NVDA240419C00830000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 91.22 | 0.00 | 0.00 | 0.00 | - | 234 | 1,184 | 0.00% |
NVDA240426C00830000 | 2024-03-18 12:18PM EDT | 2024-04-26 | 99.85 | 0.00 | 0.00 | -7.51 | -7.00% | 13 | 33 | 0.00% |
NVDA240517C00830000 | 2024-03-18 1:47PM EDT | 2024-05-17 | 114.54 | 0.00 | 0.00 | -4.96 | -4.15% | 13 | 1,024 | 0.00% |
NVDA240621C00830000 | 2024-03-18 3:42PM EDT | 2024-06-21 | 140.80 | 138.80 | 140.10 | +1.80 | +1.29% | 42 | 1,796 | 63.35% |
NVDA240816C00830000 | 2024-03-18 10:38AM EDT | 2024-08-16 | 173.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA241018C00830000 | 2024-03-18 3:27PM EDT | 2024-10-18 | 183.35 | 181.15 | 182.95 | -8.25 | -4.31% | 11 | 45 | 59.02% |
NVDA241115C00830000 | 2024-03-18 1:12PM EDT | 2024-11-15 | 184.85 | 190.00 | 191.85 | -14.80 | -7.41% | 17 | 81 | 58.81% |
NVDA250117C00830000 | 2024-03-18 2:49PM EDT | 2025-01-17 | 209.54 | 207.05 | 208.80 | -6.79 | -3.14% | 153 | 2,980 | 58.04% |
NVDA250221C00830000 | 2024-03-18 11:51AM EDT | 2025-02-21 | 216.97 | 217.20 | 218.95 | -8.23 | -3.65% | 4 | 84 | 58.19% |
NVDA250321C00830000 | 2024-03-18 12:52PM EDT | 2025-03-21 | 218.83 | 223.45 | 225.60 | -13.12 | -5.66% | 2 | 18 | 57.90% |
NVDA250620C00830000 | 2024-03-18 11:16AM EDT | 2025-06-20 | 246.50 | 243.70 | 245.45 | +11.80 | +5.03% | 1 | 347 | 57.36% |
NVDA251219C00830000 | 2024-03-18 9:51AM EDT | 2025-12-19 | 311.02 | 278.70 | 281.35 | +37.07 | +13.53% | 1 | 467 | 56.88% |
NVDA260116C00830000 | 2024-03-18 2:42PM EDT | 2026-01-16 | 286.01 | 283.35 | 286.10 | 0.00 | - | 2 | 57 | 56.78% |
NVDA260618C00830000 | 2024-03-15 3:56PM EDT | 2026-06-18 | 307.80 | 308.75 | 311.50 | 0.00 | - | 2 | 136 | 56.61% |
NVDA261218C00830000 | 2024-03-15 10:49AM EDT | 2026-12-18 | 348.06 | 335.15 | 340.80 | 0.00 | - | 27 | 61 | 56.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00830000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 12.95 | 0.00 | 0.00 | -5.71 | -30.60% | 6,965 | 6,218 | 12.50% |
NVDA240328P00830000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 18.40 | 17.85 | 18.35 | -5.85 | -24.12% | 565 | 1,350 | 69.90% |
NVDA240405P00830000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 24.34 | 0.00 | 0.00 | -5.62 | -18.76% | 191 | 334 | 6.25% |
NVDA240412P00830000 | 2024-03-18 3:29PM EDT | 2024-04-12 | 29.01 | 0.00 | 0.00 | -3.94 | -11.96% | 73 | 249 | 6.25% |
NVDA240419P00830000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 32.35 | 0.00 | 0.00 | 0.00 | - | 480 | 1,205 | 3.13% |
NVDA240426P00830000 | 2024-03-18 2:19PM EDT | 2024-04-26 | 39.25 | 0.00 | 0.00 | -3.85 | -8.93% | 20 | 67 | 3.13% |
NVDA240517P00830000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 50.50 | 0.00 | 0.00 | -4.20 | -7.68% | 33 | 845 | 3.13% |
NVDA240621P00830000 | 2024-03-18 3:51PM EDT | 2024-06-21 | 72.18 | 72.20 | 73.40 | -3.47 | -4.59% | 46 | 474 | 56.19% |
NVDA240816P00830000 | 2024-03-15 2:38PM EDT | 2024-08-16 | 87.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
NVDA241018P00830000 | 2024-03-18 3:31PM EDT | 2024-10-18 | 102.10 | 102.00 | 103.55 | 0.00 | - | 5 | 29 | 49.58% |
NVDA241115P00830000 | 2024-03-18 11:12AM EDT | 2024-11-15 | 106.34 | 108.05 | 109.50 | -1.81 | -1.67% | 19 | 85 | 48.83% |
NVDA250117P00830000 | 2024-03-18 3:13PM EDT | 2025-01-17 | 119.00 | 118.70 | 120.65 | -5.30 | -4.26% | 13 | 114 | 47.19% |
NVDA250221P00830000 | 2024-03-18 3:00PM EDT | 2025-02-21 | 127.05 | 125.35 | 127.30 | -1.85 | -1.44% | 1 | 37 | 46.78% |
NVDA250321P00830000 | 2024-03-14 1:30PM EDT | 2025-03-21 | 134.50 | 129.25 | 131.30 | 0.00 | - | 2 | 247 | 46.18% |
NVDA250620P00830000 | 2024-03-18 1:28PM EDT | 2025-06-20 | 143.25 | 140.95 | 143.40 | -1.75 | -1.21% | 2 | 190 | 44.63% |
NVDA251219P00830000 | 2024-03-18 10:11AM EDT | 2025-12-19 | 157.92 | 161.45 | 164.15 | -7.72 | -4.66% | 1 | 57 | 42.55% |
NVDA260116P00830000 | 2024-03-13 3:27PM EDT | 2026-01-16 | 158.46 | 163.75 | 166.35 | 0.00 | - | 1 | 35 | 42.15% |
NVDA260618P00830000 | 2024-03-14 1:10PM EDT | 2026-06-18 | 183.50 | 178.00 | 181.00 | 0.00 | - | 2 | 4 | 41.03% |
NVDA261218P00830000 | 2024-03-18 11:12AM EDT | 2026-12-18 | 194.15 | 187.00 | 202.00 | -1.73 | -0.88% | 7 | 25 | 41.03% |