Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00840000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 61.25 | 0.00 | 0.00 | -0.04 | -0.07% | 1,882 | 0 | 0.00% |
NVDA240328C00840000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 67.75 | 67.40 | 68.50 | -0.70 | -1.02% | 278 | 722 | 73.76% |
NVDA240405C00840000 | 2024-03-18 3:42PM EDT | 2024-04-05 | 77.00 | 0.00 | 0.00 | -8.70 | -10.15% | 37 | 0 | 0.00% |
NVDA240412C00840000 | 2024-03-18 3:53PM EDT | 2024-04-12 | 81.75 | 0.00 | 0.00 | +0.75 | +0.93% | 15 | 0 | 0.00% |
NVDA240419C00840000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 85.65 | 0.00 | 0.00 | +0.60 | +0.71% | 80 | 0 | 0.00% |
NVDA240426C00840000 | 2024-03-18 11:55AM EDT | 2024-04-26 | 90.64 | 0.00 | 0.00 | -7.36 | -7.51% | 11 | 0 | 0.00% |
NVDA240517C00840000 | 2024-03-18 2:56PM EDT | 2024-05-17 | 109.45 | 0.00 | 0.00 | +2.10 | +1.96% | 33 | 0 | 0.00% |
NVDA240621C00840000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 134.50 | 133.60 | 134.95 | -3.40 | -2.47% | 110 | 1,217 | 63.29% |
NVDA240719C00840000 | 2024-03-18 2:56PM EDT | 2024-07-19 | 146.60 | 144.05 | 145.45 | -0.75 | -0.51% | 128 | 692 | 61.00% |
NVDA240816C00840000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 155.00 | 0.00 | 0.00 | -10.00 | -6.06% | 10 | 0 | 0.00% |
NVDA240920C00840000 | 2024-03-18 2:29PM EDT | 2024-09-20 | 172.65 | 168.55 | 170.35 | -4.35 | -2.46% | 39 | 887 | 59.95% |
NVDA241018C00840000 | 2024-03-18 2:30PM EDT | 2024-10-18 | 180.95 | 176.45 | 178.05 | +11.76 | +6.95% | 3 | 50 | 58.95% |
NVDA241115C00840000 | 2024-03-18 10:44AM EDT | 2024-11-15 | 200.00 | 185.25 | 187.10 | +8.70 | +4.55% | 4 | 209 | 58.73% |
NVDA241220C00840000 | 2024-03-18 3:51PM EDT | 2024-12-20 | 199.00 | 196.15 | 197.85 | +9.00 | +4.74% | 6 | 1,149 | 58.64% |
NVDA250117C00840000 | 2024-03-18 1:57PM EDT | 2025-01-17 | 203.25 | 202.35 | 204.15 | +0.34 | +0.17% | 39 | 2,236 | 57.95% |
NVDA250221C00840000 | 2024-03-15 1:12PM EDT | 2025-02-21 | 220.55 | 212.55 | 214.35 | 0.00 | - | 6 | 71 | 58.09% |
NVDA250321C00840000 | 2024-03-18 3:35PM EDT | 2025-03-21 | 223.75 | 218.90 | 221.00 | +11.75 | +5.54% | 6 | 110 | 57.80% |
NVDA250620C00840000 | 2024-03-18 9:46AM EDT | 2025-06-20 | 272.60 | 239.20 | 240.95 | +24.38 | +9.82% | 1 | 303 | 57.24% |
NVDA251219C00840000 | 2024-03-18 10:07AM EDT | 2025-12-19 | 300.03 | 274.35 | 277.00 | +10.87 | +3.76% | 2 | 71 | 56.76% |
NVDA260116C00840000 | 2024-03-15 11:28AM EDT | 2026-01-16 | 287.00 | 279.00 | 281.75 | 0.00 | - | 306 | 362 | 56.65% |
NVDA260618C00840000 | 2024-03-18 9:57AM EDT | 2026-06-18 | 328.44 | 304.60 | 307.35 | +32.79 | +11.09% | 1 | 13 | 56.49% |
NVDA261218C00840000 | 2024-03-18 9:54AM EDT | 2026-12-18 | 363.20 | 331.25 | 336.80 | +20.44 | +5.96% | 11 | 142 | 56.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00840000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 15.89 | 0.00 | 0.00 | -6.01 | -27.44% | 4,954 | 0 | 12.50% |
NVDA240328P00840000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 21.70 | 21.25 | 21.85 | -6.45 | -22.91% | 446 | 807 | 70.19% |
NVDA240405P00840000 | 2024-03-18 3:49PM EDT | 2024-04-05 | 26.86 | 0.00 | 0.00 | -7.27 | -21.30% | 101 | 0 | 6.25% |
NVDA240412P00840000 | 2024-03-18 2:10PM EDT | 2024-04-12 | 34.00 | 0.00 | 0.00 | -4.50 | -11.69% | 29 | 0 | 3.13% |
NVDA240419P00840000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 36.90 | 0.00 | 0.00 | -6.10 | -14.19% | 138 | 0 | 3.13% |
NVDA240426P00840000 | 2024-03-18 2:55PM EDT | 2024-04-26 | 42.45 | 0.00 | 0.00 | -4.67 | -9.91% | 17 | 0 | 3.13% |
NVDA240517P00840000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 54.84 | 0.00 | 0.00 | -2.61 | -4.54% | 54 | 0 | 3.13% |
NVDA240621P00840000 | 2024-03-18 3:58PM EDT | 2024-06-21 | 77.79 | 76.45 | 78.45 | -0.85 | -1.08% | 61 | 1,096 | 56.12% |
NVDA240719P00840000 | 2024-03-18 3:54PM EDT | 2024-07-19 | 84.95 | 84.45 | 85.65 | -4.30 | -4.82% | 155 | 455 | 53.23% |
NVDA240816P00840000 | 2024-03-18 3:37PM EDT | 2024-08-16 | 92.05 | 0.00 | 0.00 | -2.11 | -2.24% | 1 | 0 | 1.56% |
NVDA240920P00840000 | 2024-03-18 2:30PM EDT | 2024-09-20 | 102.35 | 102.35 | 103.65 | -3.15 | -2.99% | 16 | 493 | 50.79% |
NVDA241018P00840000 | 2024-03-15 2:53PM EDT | 2024-10-18 | 108.25 | 107.00 | 108.55 | 0.00 | - | 23 | 37 | 49.52% |
NVDA241115P00840000 | 2024-03-18 1:54PM EDT | 2024-11-15 | 115.00 | 113.00 | 114.70 | -1.45 | -1.25% | 10 | 103 | 48.83% |
NVDA241220P00840000 | 2024-03-18 3:55PM EDT | 2024-12-20 | 121.50 | 120.30 | 121.90 | -4.34 | -3.45% | 20 | 525 | 48.11% |
NVDA250117P00840000 | 2024-03-18 3:17PM EDT | 2025-01-17 | 124.50 | 123.65 | 125.45 | -1.65 | -1.31% | 11 | 443 | 47.02% |
NVDA250221P00840000 | 2024-03-18 2:42PM EDT | 2025-02-21 | 131.40 | 130.40 | 132.55 | -2.85 | -2.12% | 28 | 49 | 46.74% |
NVDA250321P00840000 | 2024-03-18 9:57AM EDT | 2025-03-21 | 131.00 | 134.00 | 136.40 | -2.23 | -1.67% | 1 | 10 | 46.08% |
NVDA250620P00840000 | 2024-03-15 11:22AM EDT | 2025-06-20 | 148.80 | 146.10 | 148.50 | 0.00 | - | 13 | 151 | 44.51% |
NVDA251219P00840000 | 2024-03-07 11:14AM EDT | 2025-12-19 | 150.90 | 166.55 | 169.30 | 0.00 | - | 2 | 27 | 42.42% |
NVDA260116P00840000 | 2024-03-06 10:56AM EDT | 2026-01-16 | 157.72 | 168.95 | 171.60 | 0.00 | - | 8 | 5 | 42.04% |
NVDA260618P00840000 | 2024-03-14 9:34AM EDT | 2026-06-18 | 181.00 | 183.15 | 186.50 | 0.00 | - | 1 | 13 | 40.96% |
NVDA261218P00840000 | 2024-03-18 11:13AM EDT | 2026-12-18 | 199.20 | 192.00 | 207.00 | -1.05 | -0.52% | 7 | 21 | 40.85% |