Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00850000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 54.55 | 54.05 | 55.30 | -1.15 | -2.06% | 4,240 | 3,574 | 95.85% |
NVDA240328C00850000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 61.50 | 61.25 | 62.00 | -1.25 | -1.99% | 1,044 | 1,814 | 73.59% |
NVDA240405C00850000 | 2024-03-18 3:45PM EDT | 2024-04-05 | 70.32 | 68.40 | 69.70 | +0.72 | +1.03% | 77 | 786 | 64.98% |
NVDA240412C00850000 | 2024-03-18 3:49PM EDT | 2024-04-12 | 78.41 | 74.50 | 75.75 | +2.61 | +3.44% | 124 | 145 | 62.10% |
NVDA240419C00850000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 80.22 | 79.60 | 80.85 | -0.21 | -0.26% | 507 | 6,409 | 60.03% |
NVDA240426C00850000 | 2024-03-18 3:58PM EDT | 2024-04-26 | 85.80 | 85.15 | 86.35 | 0.00 | - | 31 | 84 | 59.39% |
NVDA240517C00850000 | 2024-03-18 3:51PM EDT | 2024-05-17 | 103.40 | 101.25 | 102.50 | +2.40 | +2.38% | 179 | 2,003 | 59.65% |
NVDA240621C00850000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 129.25 | 128.65 | 130.00 | +1.25 | +0.98% | 262 | 3,497 | 63.27% |
NVDA240816C00850000 | 2024-03-18 1:15PM EDT | 2024-08-16 | 146.13 | 149.60 | 151.00 | -3.37 | -2.25% | 23 | 694 | 59.82% |
NVDA241018C00850000 | 2024-03-18 12:08PM EDT | 2024-10-18 | 174.15 | 171.90 | 173.35 | +4.05 | +2.38% | 10 | 164 | 58.90% |
NVDA241115C00850000 | 2024-03-18 1:12PM EDT | 2024-11-15 | 175.70 | 180.85 | 182.25 | -9.29 | -5.02% | 6 | 409 | 58.66% |
NVDA250117C00850000 | 2024-03-18 3:58PM EDT | 2025-01-17 | 198.67 | 197.80 | 199.50 | +0.40 | +0.20% | 164 | 2,446 | 57.85% |
NVDA250221C00850000 | 2024-03-18 12:58PM EDT | 2025-02-21 | 201.06 | 208.00 | 209.80 | -16.29 | -7.49% | 7 | 179 | 57.98% |
NVDA250321C00850000 | 2024-03-18 3:41PM EDT | 2025-03-21 | 217.15 | 214.55 | 216.30 | -5.35 | -2.40% | 39 | 222 | 57.69% |
NVDA250620C00850000 | 2024-03-15 3:53PM EDT | 2025-06-20 | 234.50 | 232.50 | 238.40 | 0.00 | - | 3 | 902 | 57.07% |
NVDA251219C00850000 | 2024-03-18 1:40PM EDT | 2025-12-19 | 269.52 | 268.50 | 274.40 | -9.95 | -3.56% | 3 | 1,364 | 56.65% |
NVDA260116C00850000 | 2024-03-18 11:59AM EDT | 2026-01-16 | 274.80 | 274.75 | 277.50 | -7.97 | -2.82% | 18 | 194 | 56.53% |
NVDA260618C00850000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 304.45 | 300.45 | 303.20 | +15.27 | +5.28% | 22 | 384 | 56.37% |
NVDA261218C00850000 | 2024-03-15 3:31PM EDT | 2026-12-18 | 355.30 | 327.20 | 332.85 | +22.30 | +6.70% | 2 | 270 | 56.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00850000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 19.24 | 19.00 | 19.40 | -6.86 | -26.28% | 12,241 | 8,185 | 93.08% |
NVDA240328P00850000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 25.70 | 25.10 | 25.60 | -6.85 | -21.04% | 1,950 | 1,660 | 70.40% |
NVDA240405P00850000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 32.12 | 31.35 | 32.20 | -5.63 | -14.91% | 224 | 360 | 61.29% |
NVDA240412P00850000 | 2024-03-18 3:34PM EDT | 2024-04-12 | 36.24 | 36.40 | 37.45 | -6.71 | -15.62% | 92 | 358 | 57.93% |
NVDA240419P00850000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 41.30 | 40.60 | 41.45 | -6.20 | -13.05% | 1,348 | 2,893 | 55.35% |
NVDA240426P00850000 | 2024-03-18 3:45PM EDT | 2024-04-26 | 45.91 | 45.25 | 46.40 | -6.39 | -12.22% | 48 | 89 | 54.52% |
NVDA240517P00850000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 59.45 | 58.65 | 59.80 | -5.05 | -7.83% | 187 | 1,419 | 53.75% |
NVDA240621P00850000 | 2024-03-18 3:58PM EDT | 2024-06-21 | 82.70 | 81.90 | 83.20 | -0.87 | -1.04% | 196 | 1,737 | 56.22% |
NVDA240816P00850000 | 2024-03-18 3:37PM EDT | 2024-08-16 | 97.10 | 96.85 | 97.55 | -1.20 | -1.22% | 1 | 95 | 51.31% |
NVDA241018P00850000 | 2024-03-18 9:33AM EDT | 2024-10-18 | 107.30 | 112.25 | 113.75 | -6.57 | -5.77% | 4 | 114 | 49.49% |
NVDA241115P00850000 | 2024-03-18 3:45PM EDT | 2024-11-15 | 118.05 | 118.25 | 119.75 | -4.40 | -3.59% | 10 | 182 | 48.73% |
NVDA250117P00850000 | 2024-03-18 3:52PM EDT | 2025-01-17 | 129.37 | 128.85 | 131.05 | -3.33 | -2.51% | 54 | 448 | 47.07% |
NVDA250221P00850000 | 2024-03-18 11:57AM EDT | 2025-02-21 | 136.97 | 135.60 | 137.65 | +7.97 | +6.18% | 1 | 29 | 46.62% |
NVDA250321P00850000 | 2024-03-18 12:09PM EDT | 2025-03-21 | 140.20 | 139.40 | 141.65 | -3.59 | -2.50% | 6 | 21 | 46.00% |
NVDA250620P00850000 | 2024-03-18 9:59AM EDT | 2025-06-20 | 148.76 | 151.30 | 153.80 | -6.99 | -4.49% | 29 | 318 | 44.42% |
NVDA251219P00850000 | 2024-03-15 9:30AM EDT | 2025-12-19 | 174.85 | 171.75 | 174.50 | 0.00 | - | 5 | 541 | 42.29% |
NVDA260116P00850000 | 2024-03-15 12:06PM EDT | 2026-01-16 | 177.00 | 174.05 | 176.75 | 0.00 | - | 1 | 36 | 41.90% |
NVDA260618P00850000 | 2024-03-12 3:14PM EDT | 2026-06-18 | 181.19 | 188.40 | 191.80 | 0.00 | - | 2 | 22 | 40.84% |
NVDA261218P00850000 | 2024-03-18 3:33PM EDT | 2026-12-18 | 202.27 | 197.00 | 213.00 | -6.10 | -2.93% | 37 | 108 | 40.84% |