Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00890000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 33.10 | 32.70 | 33.35 | -2.08 | -5.91% | 18,177 | 6,547 | 96.34% |
NVDA240328C00890000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 40.96 | 40.60 | 41.40 | -2.34 | -5.40% | 2,501 | 2,037 | 74.58% |
NVDA240405C00890000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 49.30 | 48.50 | 49.45 | -1.30 | -2.57% | 692 | 940 | 65.77% |
NVDA240412C00890000 | 2024-03-18 3:56PM EDT | 2024-04-12 | 55.45 | 54.70 | 55.90 | -0.90 | -1.60% | 377 | 361 | 62.66% |
NVDA240419C00890000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 60.70 | 59.95 | 61.05 | -0.85 | -1.38% | 1,572 | 2,203 | 60.37% |
NVDA240426C00890000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 66.55 | 65.60 | 66.85 | -1.25 | -1.84% | 189 | 161 | 59.65% |
NVDA240517C00890000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 83.00 | 82.60 | 83.40 | +1.03 | +1.26% | 702 | 2,058 | 59.86% |
NVDA240816C00890000 | 2024-03-18 3:10PM EDT | 2024-08-16 | 135.05 | 131.50 | 132.75 | -2.80 | -2.03% | 22 | 347 | 59.58% |
NVDA241018C00890000 | 2024-03-18 2:48PM EDT | 2024-10-18 | 156.67 | 154.05 | 155.95 | -6.02 | -3.70% | 8 | 159 | 58.67% |
NVDA241115C00890000 | 2024-03-18 3:56PM EDT | 2024-11-15 | 164.75 | 163.35 | 164.95 | -2.25 | -1.35% | 12 | 222 | 58.43% |
NVDA250221C00890000 | 2024-03-18 11:26AM EDT | 2025-02-21 | 193.02 | 190.80 | 192.65 | -6.05 | -3.04% | 3 | 238 | 57.64% |
NVDA260116C00890000 | 2024-03-18 1:22PM EDT | 2026-01-16 | 260.00 | 258.80 | 260.55 | +13.55 | +5.50% | 4 | 84 | 56.06% |
NVDA260618C00890000 | 2024-03-18 3:42PM EDT | 2026-06-18 | 288.10 | 284.60 | 287.35 | -1.90 | -0.66% | 3 | 55 | 55.93% |
NVDA261218C00890000 | 2024-03-18 3:11PM EDT | 2026-12-18 | 316.42 | 311.90 | 317.60 | -5.58 | -1.73% | 8 | 134 | 55.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00890000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 37.30 | 37.00 | 37.95 | -8.57 | -18.68% | 5,351 | 2,089 | 93.63% |
NVDA240328P00890000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 44.45 | 44.40 | 45.00 | -8.79 | -16.51% | 1,688 | 3,445 | 71.59% |
NVDA240405P00890000 | 2024-03-18 3:44PM EDT | 2024-04-05 | 50.15 | 51.10 | 52.15 | -9.55 | -16.00% | 1,179 | 374 | 62.20% |
NVDA240412P00890000 | 2024-03-18 3:55PM EDT | 2024-04-12 | 57.73 | 56.55 | 57.65 | -2.55 | -4.23% | 235 | 107 | 58.71% |
NVDA240419P00890000 | 2024-03-18 3:55PM EDT | 2024-04-19 | 61.59 | 60.80 | 61.80 | -6.91 | -10.09% | 364 | 1,022 | 55.92% |
NVDA240426P00890000 | 2024-03-18 2:29PM EDT | 2024-04-26 | 66.50 | 65.70 | 66.90 | -5.15 | -7.19% | 27 | 53 | 54.99% |
NVDA240517P00890000 | 2024-03-18 3:45PM EDT | 2024-05-17 | 80.36 | 79.60 | 80.45 | -5.92 | -6.86% | 323 | 510 | 53.95% |
NVDA240816P00890000 | 2024-03-18 3:41PM EDT | 2024-08-16 | 119.60 | 118.30 | 119.30 | -1.90 | -1.56% | 1 | 45 | 51.21% |
NVDA241018P00890000 | 2024-03-18 11:23AM EDT | 2024-10-18 | 133.67 | 132.90 | 135.95 | +5.07 | +3.94% | 1 | 149 | 49.45% |
NVDA241115P00890000 | 2024-03-18 11:10AM EDT | 2024-11-15 | 136.50 | 140.10 | 141.80 | +0.30 | +0.22% | 1 | 47 | 48.57% |
NVDA250221P00890000 | 2024-03-11 12:10PM EDT | 2025-02-21 | 161.40 | 157.35 | 159.70 | 0.00 | - | 5 | 15 | 46.34% |
NVDA260116P00890000 | 2024-03-18 9:37AM EDT | 2026-01-16 | 191.02 | 195.40 | 198.85 | +2.22 | +1.18% | 6 | 21 | 41.48% |
NVDA260618P00890000 | 2024-03-15 2:00PM EDT | 2026-06-18 | 212.75 | 210.20 | 213.85 | 0.00 | - | 12 | 8 | 40.38% |
NVDA261218P00890000 | 2024-03-14 11:47AM EDT | 2026-12-18 | 227.00 | 220.10 | 236.00 | 0.00 | - | 2 | 10 | 40.49% |