Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00870000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 42.91 | 0.00 | 0.00 | -1.59 | -3.57% | 5,441 | 3,347 | 0.00% |
NVDA240328C00870000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 50.25 | 50.15 | 50.80 | -1.95 | -3.74% | 691 | 1,016 | 73.94% |
NVDA240405C00870000 | 2024-03-18 3:57PM EDT | 2024-04-05 | 58.45 | 0.00 | 0.00 | -1.06 | -1.78% | 270 | 809 | 0.00% |
NVDA240412C00870000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 64.95 | 0.00 | 0.00 | -2.43 | -3.61% | 121 | 380 | 0.00% |
NVDA240419C00870000 | 2024-03-18 3:52PM EDT | 2024-04-19 | 70.35 | 0.00 | 0.00 | 0.00 | - | 387 | 1,999 | 0.00% |
NVDA240426C00870000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 75.75 | 0.00 | 0.00 | -0.24 | -0.32% | 32 | 198 | 0.00% |
NVDA240517C00870000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 92.07 | 0.00 | 0.00 | +0.77 | +0.84% | 159 | 749 | 0.00% |
NVDA240816C00870000 | 2024-03-18 3:19PM EDT | 2024-08-16 | 144.00 | 140.35 | 141.80 | 0.00 | - | 121 | 266 | 59.74% |
NVDA241018C00870000 | 2024-03-18 3:32PM EDT | 2024-10-18 | 167.15 | 162.90 | 164.40 | -2.60 | -1.53% | 7 | 72 | 58.80% |
NVDA241115C00870000 | 2024-03-18 10:51AM EDT | 2024-11-15 | 186.30 | 171.65 | 173.55 | +24.44 | +15.10% | 3 | 83 | 58.52% |
NVDA250221C00870000 | 2024-03-18 2:37PM EDT | 2025-02-21 | 204.09 | 199.35 | 201.05 | +6.69 | +3.39% | 4 | 91 | 57.82% |
NVDA260116C00870000 | 2024-03-18 12:09PM EDT | 2026-01-16 | 269.50 | 266.40 | 269.15 | 0.00 | - | 15 | 283 | 56.29% |
NVDA260618C00870000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 296.40 | 292.40 | 295.15 | -2.42 | -0.81% | 10 | 195 | 56.14% |
NVDA261218C00870000 | 2024-03-18 12:44PM EDT | 2026-12-18 | 322.26 | 319.50 | 325.10 | -3.74 | -1.15% | 58 | 157 | 56.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00870000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 27.50 | 0.00 | 0.00 | -7.57 | -21.59% | 5,566 | 4,424 | 3.13% |
NVDA240328P00870000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 34.40 | 33.90 | 34.45 | -7.60 | -18.10% | 737 | 1,220 | 70.89% |
NVDA240405P00870000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 41.20 | 0.00 | 0.00 | -7.40 | -15.23% | 174 | 640 | 1.56% |
NVDA240412P00870000 | 2024-03-18 3:48PM EDT | 2024-04-12 | 45.55 | 0.00 | 0.00 | -4.58 | -9.14% | 227 | 435 | 1.56% |
NVDA240419P00870000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 50.87 | 50.15 | 51.05 | 0.00 | - | 1,127 | 1,333 | 55.63% |
NVDA240426P00870000 | 2024-03-18 2:51PM EDT | 2024-04-26 | 56.49 | 0.00 | 0.00 | -0.95 | -1.65% | 60 | 0 | 1.56% |
NVDA240517P00870000 | 2024-03-18 3:17PM EDT | 2024-05-17 | 69.47 | 0.00 | 0.00 | -5.20 | -6.96% | 166 | 417 | 0.78% |
NVDA240816P00870000 | 2024-03-18 3:41PM EDT | 2024-08-16 | 108.50 | 0.00 | 0.00 | +0.85 | +0.79% | 2 | 0 | 0.78% |
NVDA241018P00870000 | 2024-03-18 12:03PM EDT | 2024-10-18 | 125.50 | 122.90 | 124.50 | 0.00 | - | 8 | 191 | 49.43% |
NVDA241115P00870000 | 2024-03-18 1:46PM EDT | 2024-11-15 | 130.25 | 128.90 | 130.55 | -2.70 | -2.03% | 2 | 89 | 48.65% |
NVDA250221P00870000 | 2024-03-14 1:07PM EDT | 2025-02-21 | 152.31 | 146.25 | 148.60 | 0.00 | - | 1 | 19 | 46.52% |
NVDA260116P00870000 | 2024-03-15 3:32PM EDT | 2026-01-16 | 188.88 | 184.75 | 187.80 | 0.00 | - | 12 | 72 | 41.72% |
NVDA260618P00870000 | 2024-03-18 11:32AM EDT | 2026-06-18 | 201.45 | 199.15 | 202.70 | -1.55 | -0.76% | 2 | 49 | 40.61% |
NVDA261218P00870000 | 2024-03-18 10:54AM EDT | 2026-12-18 | 216.86 | 210.00 | 226.00 | -1.14 | -0.52% | 1 | 21 | 40.96% |