Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00860000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 48.90 | 47.95 | 49.15 | -0.67 | -1.35% | 2,778 | 2,457 | 95.87% |
NVDA240328C00860000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 55.85 | 55.50 | 56.15 | -1.45 | -2.53% | 385 | 1,422 | 73.70% |
NVDA240405C00860000 | 2024-03-18 3:57PM EDT | 2024-04-05 | 63.30 | 62.85 | 63.95 | -1.06 | -1.65% | 351 | 545 | 64.98% |
NVDA240412C00860000 | 2024-03-18 2:45PM EDT | 2024-04-12 | 70.97 | 69.35 | 70.30 | -1.13 | -1.57% | 102 | 180 | 62.34% |
NVDA240419C00860000 | 2024-03-18 3:54PM EDT | 2024-04-19 | 75.20 | 74.25 | 75.45 | -0.05 | -0.07% | 192 | 1,401 | 60.06% |
NVDA240426C00860000 | 2024-03-18 3:58PM EDT | 2024-04-26 | 80.55 | 79.85 | 81.10 | -8.90 | -9.95% | 23 | 85 | 59.43% |
NVDA240517C00860000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 97.40 | 96.35 | 97.45 | +1.25 | +1.30% | 99 | 4,703 | 59.72% |
NVDA240621C00860000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 125.70 | 124.10 | 125.15 | +2.20 | +1.78% | 135 | 1,826 | 63.32% |
NVDA240719C00860000 | 2024-03-18 3:39PM EDT | 2024-07-19 | 137.75 | 134.65 | 135.75 | +3.25 | +2.42% | 48 | 723 | 60.97% |
NVDA240816C00860000 | 2024-03-18 3:05PM EDT | 2024-08-16 | 147.35 | 144.70 | 146.30 | -6.30 | -4.10% | 31 | 173 | 59.72% |
NVDA240920C00860000 | 2024-03-18 2:28PM EDT | 2024-09-20 | 163.38 | 159.45 | 162.45 | -4.62 | -2.75% | 8 | 1,571 | 60.18% |
NVDA241018C00860000 | 2024-03-18 3:31PM EDT | 2024-10-18 | 171.35 | 167.05 | 168.95 | +10.52 | +6.54% | 6 | 179 | 58.82% |
NVDA241115C00860000 | 2024-03-18 9:31AM EDT | 2024-11-15 | 194.10 | 176.35 | 177.95 | +7.95 | +4.27% | 1 | 109 | 58.63% |
NVDA241220C00860000 | 2024-03-18 3:43PM EDT | 2024-12-20 | 188.90 | 187.10 | 188.75 | -6.10 | -3.13% | 27 | 847 | 58.47% |
NVDA250117C00860000 | 2024-03-18 3:12PM EDT | 2025-01-17 | 196.80 | 193.30 | 195.05 | +4.83 | +2.52% | 35 | 1,089 | 57.76% |
NVDA250221C00860000 | 2024-03-18 9:49AM EDT | 2025-02-21 | 205.70 | 203.55 | 205.40 | -5.65 | -2.67% | 3 | 105 | 57.89% |
NVDA250321C00860000 | 2024-03-18 2:56PM EDT | 2025-03-21 | 212.35 | 210.10 | 211.90 | -1.28 | -0.60% | 6 | 81 | 57.59% |
NVDA250620C00860000 | 2024-03-18 2:19PM EDT | 2025-06-20 | 230.35 | 230.40 | 232.10 | +0.35 | +0.15% | 11 | 270 | 57.01% |
NVDA251219C00860000 | 2024-03-15 3:03PM EDT | 2025-12-19 | 273.57 | 265.85 | 268.55 | 0.00 | - | 4 | 571 | 56.52% |
NVDA260116C00860000 | 2024-03-18 2:29PM EDT | 2026-01-16 | 274.60 | 270.55 | 273.30 | -4.50 | -1.61% | 26 | 232 | 56.41% |
NVDA260618C00860000 | 2024-03-18 9:45AM EDT | 2026-06-18 | 327.00 | 296.40 | 299.15 | +23.93 | +7.90% | 1 | 108 | 56.26% |
NVDA261218C00860000 | 2024-03-18 10:16AM EDT | 2026-12-18 | 351.55 | 323.25 | 328.95 | +21.00 | +6.35% | 37 | 125 | 56.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00860000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 23.10 | 22.95 | 23.45 | -7.25 | -23.89% | 5,043 | 2,201 | 93.59% |
NVDA240328P00860000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 29.70 | 29.35 | 29.75 | -7.49 | -20.14% | 715 | 915 | 70.62% |
NVDA240405P00860000 | 2024-03-18 3:46PM EDT | 2024-04-05 | 35.48 | 35.75 | 36.55 | -7.82 | -18.06% | 103 | 321 | 61.41% |
NVDA240412P00860000 | 2024-03-18 3:11PM EDT | 2024-04-12 | 41.85 | 41.00 | 42.00 | -6.45 | -13.35% | 46 | 121 | 58.12% |
NVDA240419P00860000 | 2024-03-18 3:54PM EDT | 2024-04-19 | 45.97 | 45.20 | 46.15 | -6.48 | -12.35% | 286 | 1,101 | 55.50% |
NVDA240426P00860000 | 2024-03-18 3:45PM EDT | 2024-04-26 | 49.89 | 49.95 | 51.00 | -6.05 | -10.82% | 14 | 49 | 54.57% |
NVDA240517P00860000 | 2024-03-18 3:17PM EDT | 2024-05-17 | 64.37 | 63.50 | 64.55 | -3.50 | -5.16% | 150 | 1,138 | 53.74% |
NVDA240621P00860000 | 2024-03-18 3:33PM EDT | 2024-06-21 | 86.55 | 87.05 | 88.30 | -7.12 | -7.60% | 238 | 1,108 | 56.23% |
NVDA240719P00860000 | 2024-03-18 3:45PM EDT | 2024-07-19 | 95.53 | 94.65 | 95.75 | -5.17 | -5.13% | 78 | 563 | 53.20% |
NVDA240816P00860000 | 2024-03-18 3:38PM EDT | 2024-08-16 | 102.30 | 102.05 | 102.80 | -3.60 | -3.40% | 2 | 449 | 51.30% |
NVDA240920P00860000 | 2024-03-18 3:51PM EDT | 2024-09-20 | 113.10 | 112.70 | 114.00 | -4.85 | -4.11% | 7 | 408 | 50.71% |
NVDA241018P00860000 | 2024-03-18 12:03PM EDT | 2024-10-18 | 119.95 | 117.30 | 119.15 | +0.75 | +0.63% | 2 | 82 | 49.49% |
NVDA241115P00860000 | 2024-03-18 1:09PM EDT | 2024-11-15 | 127.96 | 123.45 | 125.05 | +0.76 | +0.60% | 6 | 67 | 48.67% |
NVDA241220P00860000 | 2024-03-18 11:15AM EDT | 2024-12-20 | 130.02 | 130.70 | 132.65 | -5.32 | -3.93% | 8 | 395 | 48.06% |
NVDA250117P00860000 | 2024-03-18 10:09AM EDT | 2025-01-17 | 128.45 | 134.15 | 136.10 | -11.50 | -8.22% | 4 | 572 | 46.91% |
NVDA250221P00860000 | 2024-03-15 9:41AM EDT | 2025-02-21 | 147.23 | 140.85 | 142.95 | 0.00 | - | 1 | 44 | 46.53% |
NVDA250321P00860000 | 2024-03-15 12:01PM EDT | 2025-03-21 | 147.60 | 144.75 | 146.90 | 0.00 | - | 1 | 13 | 45.89% |
NVDA250620P00860000 | 2024-03-18 2:59PM EDT | 2025-06-20 | 157.45 | 156.55 | 159.10 | -4.55 | -2.81% | 6 | 130 | 44.32% |
NVDA251219P00860000 | 2024-03-15 12:44PM EDT | 2025-12-19 | 180.00 | 177.05 | 180.05 | 0.00 | - | 13 | 40 | 42.22% |
NVDA260116P00860000 | 2024-03-15 12:42PM EDT | 2026-01-16 | 181.75 | 179.40 | 182.15 | 0.00 | - | 68 | 143 | 41.79% |
NVDA261218P00860000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 199.70 | 201.00 | 220.00 | 0.00 | - | 3 | 14 | 40.99% |