Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00910000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 24.92 | 0.00 | 0.00 | -2.23 | -8.21% | 20,612 | 5,382 | 6.25% |
NVDA240328C00910000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 33.30 | 32.80 | 33.30 | -2.36 | -6.62% | 5,077 | 1,838 | 75.37% |
NVDA240405C00910000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 40.90 | 0.00 | 0.00 | -1.94 | -4.53% | 853 | 703 | 3.13% |
NVDA240412C00910000 | 2024-03-18 3:51PM EDT | 2024-04-12 | 48.50 | 0.00 | 0.00 | -0.05 | -0.10% | 375 | 366 | 3.13% |
NVDA240419C00910000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1,287 | 1,732 | 1.56% |
NVDA240426C00910000 | 2024-03-18 3:55PM EDT | 2024-04-26 | 58.30 | 0.00 | 0.00 | -0.70 | -1.19% | 213 | 299 | 1.56% |
NVDA240517C00910000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 75.00 | 0.00 | 0.00 | -3.50 | -4.46% | 372 | 768 | 1.56% |
NVDA240816C00910000 | 2024-03-18 3:21PM EDT | 2024-08-16 | 126.74 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
NVDA241018C00910000 | 2024-03-18 2:42PM EDT | 2024-10-18 | 148.50 | 146.25 | 147.70 | -5.75 | -3.73% | 65 | 114 | 58.63% |
NVDA241115C00910000 | 2024-03-18 9:37AM EDT | 2024-11-15 | 182.14 | 155.05 | 157.00 | +26.89 | +17.32% | 1 | 79 | 58.33% |
NVDA250221C00910000 | 2024-03-18 10:43AM EDT | 2025-02-21 | 196.70 | 182.70 | 184.60 | +16.90 | +9.40% | 4 | 361 | 57.49% |
NVDA260116C00910000 | 2024-03-18 1:12PM EDT | 2026-01-16 | 245.64 | 250.95 | 252.75 | 0.00 | - | 5 | 88 | 55.85% |
NVDA260618C00910000 | 2024-03-18 1:49PM EDT | 2026-06-18 | 278.50 | 276.95 | 279.75 | -6.14 | -2.16% | 6 | 120 | 55.73% |
NVDA261218C00910000 | 2024-03-18 3:51PM EDT | 2026-12-18 | 308.82 | 304.50 | 310.20 | -6.36 | -2.02% | 21 | 299 | 55.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00910000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 49.35 | 0.00 | 0.00 | -8.65 | -14.91% | 5,637 | 4,759 | 0.00% |
NVDA240328P00910000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 57.15 | 56.45 | 57.15 | -8.85 | -13.41% | 550 | 647 | 72.42% |
NVDA240405P00910000 | 2024-03-18 3:41PM EDT | 2024-04-05 | 63.69 | 0.00 | 0.00 | -8.76 | -12.09% | 335 | 339 | 0.00% |
NVDA240412P00910000 | 2024-03-18 3:47PM EDT | 2024-04-12 | 67.80 | 0.00 | 0.00 | -8.40 | -11.02% | 25 | 59 | 0.00% |
NVDA240419P00910000 | 2024-03-18 3:06PM EDT | 2024-04-19 | 74.60 | 72.50 | 73.70 | 0.00 | - | 359 | 1,008 | 56.22% |
NVDA240426P00910000 | 2024-03-18 12:42PM EDT | 2024-04-26 | 80.75 | 0.00 | 0.00 | -3.28 | -3.90% | 36 | 28 | 0.00% |
NVDA240517P00910000 | 2024-03-18 2:46PM EDT | 2024-05-17 | 93.05 | 0.00 | 0.00 | -2.15 | -2.26% | 114 | 172 | 0.00% |
NVDA240816P00910000 | 2024-03-18 3:37PM EDT | 2024-08-16 | 130.15 | 0.00 | 0.00 | -1.93 | -1.46% | 9 | 0 | 0.00% |
NVDA241018P00910000 | 2024-03-18 11:42AM EDT | 2024-10-18 | 145.45 | 144.30 | 147.65 | 0.00 | - | 9 | 112 | 49.39% |
NVDA241115P00910000 | 2024-03-14 10:02AM EDT | 2024-11-15 | 159.45 | 150.35 | 153.80 | 0.00 | - | 9 | 53 | 48.61% |
NVDA250221P00910000 | 2024-03-14 12:06PM EDT | 2025-02-21 | 176.35 | 168.70 | 171.25 | 0.00 | - | 3 | 19 | 46.19% |
NVDA260116P00910000 | 2024-03-13 11:10AM EDT | 2026-01-16 | 205.00 | 206.95 | 210.20 | 0.00 | - | 1 | 79 | 41.25% |
NVDA260618P00910000 | 2024-03-18 1:14PM EDT | 2026-06-18 | 226.15 | 221.35 | 225.15 | +4.60 | +2.08% | 13 | 9 | 40.12% |
NVDA261218P00910000 | 2024-03-14 9:47AM EDT | 2026-12-18 | 237.00 | 228.00 | 248.00 | 0.00 | - | 2 | 39 | 40.34% |