Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00880000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 37.85 | 37.20 | 38.00 | -1.55 | -3.93% | 12,452 | 6,087 | 95.78% |
NVDA240328C00880000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 45.50 | 45.10 | 45.80 | -2.00 | -4.21% | 1,574 | 2,597 | 74.09% |
NVDA240405C00880000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 53.40 | 52.80 | 54.00 | -1.50 | -2.73% | 802 | 1,106 | 65.42% |
NVDA240412C00880000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 59.85 | 59.20 | 60.40 | -1.20 | -1.97% | 336 | 321 | 62.48% |
NVDA240419C00880000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 64.88 | 64.45 | 65.55 | -1.02 | -1.55% | 1,877 | 2,774 | 60.24% |
NVDA240426C00880000 | 2024-03-18 2:44PM EDT | 2024-04-26 | 72.76 | 70.15 | 71.35 | +0.81 | +1.13% | 116 | 180 | 59.59% |
NVDA240517C00880000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 87.50 | 87.00 | 87.95 | +0.60 | +0.69% | 1,603 | 2,018 | 59.83% |
NVDA240621C00880000 | 2024-03-18 3:58PM EDT | 2024-06-21 | 115.43 | 115.00 | 116.10 | -0.02 | -0.02% | 443 | 3,853 | 63.34% |
NVDA240719C00880000 | 2024-03-18 3:57PM EDT | 2024-07-19 | 126.00 | 125.55 | 126.80 | 0.00 | - | 184 | 672 | 60.94% |
NVDA240816C00880000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 136.64 | 135.80 | 137.30 | +0.64 | +0.47% | 118 | 240 | 59.66% |
NVDA240920C00880000 | 2024-03-18 3:13PM EDT | 2024-09-20 | 154.00 | 150.95 | 152.25 | 0.00 | - | 570 | 913 | 59.87% |
NVDA241018C00880000 | 2024-03-18 3:35PM EDT | 2024-10-18 | 163.01 | 158.55 | 160.00 | -2.84 | -1.71% | 7 | 166 | 58.73% |
NVDA241115C00880000 | 2024-03-18 3:36PM EDT | 2024-11-15 | 171.80 | 167.60 | 169.25 | +3.25 | +1.93% | 10 | 236 | 58.51% |
NVDA241220C00880000 | 2024-03-18 3:54PM EDT | 2024-12-20 | 179.53 | 178.45 | 180.15 | -2.17 | -1.19% | 155 | 1,698 | 58.34% |
NVDA250117C00880000 | 2024-03-18 3:54PM EDT | 2025-01-17 | 185.65 | 184.60 | 186.40 | 0.00 | - | 164 | 1,637 | 57.59% |
NVDA250221C00880000 | 2024-03-18 1:20PM EDT | 2025-02-21 | 193.00 | 194.95 | 196.80 | -9.33 | -4.61% | 6 | 104 | 57.72% |
NVDA250321C00880000 | 2024-03-18 3:57PM EDT | 2025-03-21 | 202.50 | 201.50 | 203.35 | -2.56 | -1.25% | 17 | 319 | 57.41% |
NVDA250620C00880000 | 2024-03-18 3:49PM EDT | 2025-06-20 | 226.02 | 221.90 | 223.65 | -1.97 | -0.86% | 7 | 244 | 56.80% |
NVDA251219C00880000 | 2024-03-18 1:48PM EDT | 2025-12-19 | 258.97 | 258.05 | 259.80 | -7.03 | -2.64% | 4 | 172 | 56.29% |
NVDA260116C00880000 | 2024-03-15 2:33PM EDT | 2026-01-16 | 271.01 | 262.80 | 264.55 | 0.00 | - | 5 | 481 | 56.17% |
NVDA260618C00880000 | 2024-03-18 11:52AM EDT | 2026-06-18 | 288.50 | 288.45 | 291.25 | -6.10 | -2.07% | 1 | 36 | 56.04% |
NVDA261218C00880000 | 2024-03-18 3:59PM EDT | 2026-12-18 | 317.42 | 315.65 | 321.30 | +2.22 | +0.70% | 7 | 666 | 56.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00880000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 32.27 | 31.85 | 32.50 | -7.82 | -19.51% | 10,501 | 6,064 | 93.40% |
NVDA240328P00880000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 39.08 | 39.00 | 39.40 | -8.43 | -17.74% | 1,232 | 1,573 | 71.16% |
NVDA240405P00880000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 46.60 | 45.60 | 46.60 | -7.40 | -13.70% | 283 | 598 | 61.90% |
NVDA240412P00880000 | 2024-03-18 3:57PM EDT | 2024-04-12 | 52.20 | 50.95 | 52.15 | -6.35 | -10.85% | 190 | 294 | 58.46% |
NVDA240419P00880000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 56.06 | 55.30 | 56.30 | -6.93 | -11.00% | 1,135 | 819 | 55.77% |
NVDA240426P00880000 | 2024-03-18 3:49PM EDT | 2024-04-26 | 61.10 | 59.90 | 61.30 | -6.40 | -9.48% | 257 | 581 | 54.70% |
NVDA240517P00880000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 74.45 | 74.25 | 74.60 | -5.55 | -6.94% | 228 | 1,254 | 53.84% |
NVDA240621P00880000 | 2024-03-18 3:28PM EDT | 2024-06-21 | 97.65 | 97.85 | 99.05 | -5.85 | -5.65% | 286 | 919 | 56.28% |
NVDA240719P00880000 | 2024-03-18 3:59PM EDT | 2024-07-19 | 105.95 | 105.25 | 106.80 | -1.35 | -1.26% | 75 | 369 | 53.22% |
NVDA240816P00880000 | 2024-03-18 3:41PM EDT | 2024-08-16 | 113.95 | 112.80 | 113.75 | -2.73 | -2.34% | 3 | 150 | 51.27% |
NVDA240920P00880000 | 2024-03-18 1:56PM EDT | 2024-09-20 | 125.40 | 123.00 | 125.30 | +0.45 | +0.36% | 9 | 716 | 50.59% |
NVDA241018P00880000 | 2024-03-18 11:36AM EDT | 2024-10-18 | 128.85 | 127.30 | 130.60 | -3.85 | -2.90% | 4 | 63 | 49.61% |
NVDA241115P00880000 | 2024-03-18 1:04PM EDT | 2024-11-15 | 139.89 | 134.30 | 136.05 | +1.52 | +1.10% | 11 | 92 | 48.59% |
NVDA241220P00880000 | 2024-03-18 12:06PM EDT | 2024-12-20 | 147.11 | 141.45 | 143.65 | +0.76 | +0.52% | 15 | 340 | 47.95% |
NVDA250117P00880000 | 2024-03-18 2:19PM EDT | 2025-01-17 | 145.75 | 145.05 | 147.15 | -2.95 | -1.98% | 175 | 517 | 46.81% |
NVDA250221P00880000 | 2024-03-15 10:03AM EDT | 2025-02-21 | 157.87 | 151.75 | 153.85 | 0.00 | - | 1 | 5 | 46.35% |
NVDA250321P00880000 | 2024-03-18 3:23PM EDT | 2025-03-21 | 156.15 | 155.60 | 157.95 | -2.31 | -1.46% | 2 | 30 | 45.75% |
NVDA250620P00880000 | 2024-03-18 1:30PM EDT | 2025-06-20 | 168.55 | 167.30 | 170.10 | -1.55 | -0.91% | 30 | 222 | 44.13% |
NVDA251219P00880000 | 2024-03-18 2:14PM EDT | 2025-12-19 | 188.85 | 187.95 | 190.85 | -1.90 | -1.00% | 17 | 66 | 41.96% |
NVDA260116P00880000 | 2024-03-18 10:14AM EDT | 2026-01-16 | 185.30 | 190.30 | 193.35 | -5.30 | -2.78% | 7 | 99 | 41.62% |
NVDA260618P00880000 | 2024-03-18 11:38AM EDT | 2026-06-18 | 205.85 | 204.65 | 208.25 | -1.15 | -0.56% | 16 | 15 | 40.49% |
NVDA261218P00880000 | 2024-03-18 12:39PM EDT | 2026-12-18 | 226.05 | 212.00 | 232.00 | +10.90 | +5.07% | 1 | 39 | 40.91% |