Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00900000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 28.68 | 28.50 | 28.75 | -2.32 | -7.48% | 39,760 | 13,268 | 96.17% |
NVDA240328C00900000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 36.40 | 36.40 | 36.95 | -2.97 | -7.54% | 16,426 | 11,910 | 74.67% |
NVDA240405C00900000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 44.80 | 44.25 | 45.25 | -1.90 | -4.07% | 1,297 | 1,609 | 65.98% |
NVDA240412C00900000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 51.36 | 50.45 | 51.65 | -0.86 | -1.65% | 859 | 1,088 | 62.81% |
NVDA240419C00900000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 56.10 | 55.75 | 56.80 | -1.40 | -2.43% | 4,997 | 13,283 | 60.52% |
NVDA240426C00900000 | 2024-03-18 3:58PM EDT | 2024-04-26 | 62.20 | 61.30 | 62.65 | -0.95 | -1.50% | 459 | 1,196 | 59.76% |
NVDA240517C00900000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 79.10 | 78.30 | 79.15 | +0.55 | +0.70% | 1,891 | 6,887 | 59.89% |
NVDA240621C00900000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 107.00 | 106.50 | 107.55 | -0.08 | -0.07% | 3,521 | 8,553 | 63.37% |
NVDA240719C00900000 | 2024-03-18 3:58PM EDT | 2024-07-19 | 117.40 | 117.00 | 118.30 | +0.20 | +0.17% | 798 | 2,346 | 60.91% |
NVDA240816C00900000 | 2024-03-18 3:57PM EDT | 2024-08-16 | 128.15 | 127.50 | 128.90 | +0.65 | +0.51% | 184 | 1,187 | 59.67% |
NVDA240920C00900000 | 2024-03-18 3:43PM EDT | 2024-09-20 | 144.75 | 142.70 | 143.95 | +0.91 | +0.63% | 118 | 2,396 | 59.84% |
NVDA241018C00900000 | 2024-03-18 3:29PM EDT | 2024-10-18 | 152.55 | 150.25 | 151.70 | +2.05 | +1.36% | 34 | 377 | 58.66% |
NVDA241115C00900000 | 2024-03-18 3:56PM EDT | 2024-11-15 | 160.00 | 159.30 | 160.85 | -1.25 | -0.78% | 21 | 672 | 58.39% |
NVDA241220C00900000 | 2024-03-18 3:51PM EDT | 2024-12-20 | 172.64 | 170.20 | 171.90 | -2.11 | -1.21% | 101 | 1,215 | 58.23% |
NVDA250117C00900000 | 2024-03-18 3:59PM EDT | 2025-01-17 | 177.00 | 176.35 | 178.15 | -0.50 | -0.28% | 371 | 2,654 | 57.46% |
NVDA250221C00900000 | 2024-03-18 3:56PM EDT | 2025-02-21 | 187.60 | 186.70 | 188.55 | -6.90 | -3.55% | 19 | 278 | 57.56% |
NVDA250321C00900000 | 2024-03-18 3:57PM EDT | 2025-03-21 | 194.35 | 193.30 | 195.15 | +0.35 | +0.18% | 98 | 422 | 57.25% |
NVDA250620C00900000 | 2024-03-18 3:52PM EDT | 2025-06-20 | 215.15 | 213.75 | 215.50 | +2.22 | +1.04% | 43 | 621 | 56.61% |
NVDA251219C00900000 | 2024-03-18 3:57PM EDT | 2025-12-19 | 250.50 | 250.10 | 251.85 | -1.20 | -0.48% | 63 | 538 | 56.08% |
NVDA260116C00900000 | 2024-03-18 3:35PM EDT | 2026-01-16 | 259.00 | 254.80 | 256.65 | +3.70 | +1.45% | 46 | 1,075 | 55.95% |
NVDA260618C00900000 | 2024-03-18 3:00PM EDT | 2026-06-18 | 282.77 | 280.75 | 283.55 | +3.05 | +1.09% | 42 | 1,046 | 55.83% |
NVDA261218C00900000 | 2024-03-18 3:59PM EDT | 2026-12-18 | 311.11 | 308.10 | 313.90 | +1.27 | +0.41% | 40 | 1,031 | 55.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00900000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 43.50 | 42.70 | 43.60 | -8.33 | -16.07% | 11,943 | 4,118 | 93.65% |
NVDA240328P00900000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 50.46 | 50.00 | 50.80 | -8.84 | -14.91% | 1,205 | 1,477 | 71.71% |
NVDA240405P00900000 | 2024-03-18 3:54PM EDT | 2024-04-05 | 58.00 | 56.90 | 58.00 | -7.60 | -11.59% | 439 | 600 | 62.47% |
NVDA240412P00900000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 63.50 | 62.30 | 63.50 | -6.65 | -9.48% | 104 | 658 | 58.92% |
NVDA240419P00900000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 67.16 | 66.55 | 67.60 | -7.09 | -9.55% | 1,447 | 1,994 | 56.07% |
NVDA240426P00900000 | 2024-03-18 3:42PM EDT | 2024-04-26 | 72.50 | 71.45 | 72.60 | -0.65 | -0.89% | 75 | 153 | 55.09% |
NVDA240517P00900000 | 2024-03-18 3:41PM EDT | 2024-05-17 | 85.86 | 85.30 | 86.20 | -5.84 | -6.37% | 487 | 956 | 54.01% |
NVDA240621P00900000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 109.40 | 109.05 | 110.40 | -6.86 | -5.90% | 330 | 1,013 | 56.26% |
NVDA240719P00900000 | 2024-03-18 3:59PM EDT | 2024-07-19 | 117.70 | 116.65 | 118.00 | -4.80 | -3.92% | 38 | 271 | 53.18% |
NVDA240816P00900000 | 2024-03-18 3:37PM EDT | 2024-08-16 | 124.30 | 124.15 | 125.15 | -1.09 | -0.87% | 16 | 347 | 51.24% |
NVDA240920P00900000 | 2024-03-18 1:56PM EDT | 2024-09-20 | 136.90 | 134.35 | 136.70 | -2.80 | -2.00% | 14 | 1,768 | 50.52% |
NVDA241018P00900000 | 2024-03-18 3:58PM EDT | 2024-10-18 | 141.07 | 138.50 | 141.70 | -1.99 | -1.39% | 19 | 354 | 49.41% |
NVDA241115P00900000 | 2024-03-18 12:57PM EDT | 2024-11-15 | 151.29 | 144.85 | 147.80 | +3.89 | +2.64% | 39 | 270 | 48.61% |
NVDA241220P00900000 | 2024-03-18 2:56PM EDT | 2024-12-20 | 154.50 | 152.80 | 155.20 | -0.09 | -0.06% | 45 | 313 | 47.87% |
NVDA250117P00900000 | 2024-03-18 3:41PM EDT | 2025-01-17 | 158.00 | 156.40 | 158.60 | +1.00 | +0.64% | 153 | 809 | 46.69% |
NVDA250221P00900000 | 2024-03-13 9:30AM EDT | 2025-02-21 | 153.20 | 163.00 | 165.20 | 0.00 | - | 10 | 32 | 46.20% |
NVDA250321P00900000 | 2024-03-18 1:11PM EDT | 2025-03-21 | 171.20 | 166.55 | 169.20 | +2.10 | +1.24% | 2 | 42 | 45.55% |
NVDA250620P00900000 | 2024-03-18 3:40PM EDT | 2025-06-20 | 180.00 | 178.55 | 181.20 | -1.00 | -0.55% | 8 | 246 | 43.89% |
NVDA251219P00900000 | 2024-03-18 2:14PM EDT | 2025-12-19 | 200.15 | 199.05 | 202.30 | -0.35 | -0.17% | 1 | 75 | 41.78% |
NVDA260116P00900000 | 2024-03-18 1:14PM EDT | 2026-01-16 | 206.10 | 200.95 | 204.50 | +2.17 | +1.06% | 30 | 149 | 41.37% |
NVDA260618P00900000 | 2024-03-18 9:49AM EDT | 2026-06-18 | 210.30 | 215.75 | 219.45 | -5.55 | -2.57% | 1 | 5 | 40.25% |
NVDA261218P00900000 | 2024-03-18 12:39PM EDT | 2026-12-18 | 237.05 | 222.00 | 242.00 | +4.05 | +1.74% | 5 | 132 | 40.42% |