Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00920000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 21.20 | 21.20 | 21.80 | -2.75 | -11.48% | 21,703 | 4,467 | 96.97% |
NVDA240328C00920000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 29.70 | 29.25 | 29.80 | -2.75 | -8.47% | 2,653 | 1,653 | 75.67% |
NVDA240405C00920000 | 2024-03-18 3:49PM EDT | 2024-04-05 | 39.46 | 36.75 | 37.60 | +0.01 | +0.03% | 585 | 534 | 66.40% |
NVDA240412C00920000 | 2024-03-18 3:58PM EDT | 2024-04-12 | 43.63 | 42.95 | 44.10 | -1.12 | -2.50% | 250 | 248 | 63.32% |
NVDA240419C00920000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 48.40 | 48.10 | 49.10 | -1.60 | -3.20% | 1,619 | 5,864 | 60.87% |
NVDA240426C00920000 | 2024-03-18 3:58PM EDT | 2024-04-26 | 54.46 | 53.45 | 54.90 | -1.08 | -1.94% | 267 | 124 | 60.01% |
NVDA240517C00920000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 71.35 | 70.30 | 71.35 | +0.35 | +0.49% | 995 | 987 | 60.04% |
NVDA240621C00920000 | 2024-03-18 3:55PM EDT | 2024-06-21 | 99.10 | 98.40 | 99.40 | -0.20 | -0.20% | 389 | 2,065 | 63.32% |
NVDA240719C00920000 | 2024-03-18 3:57PM EDT | 2024-07-19 | 110.00 | 109.20 | 110.30 | +0.30 | +0.27% | 173 | 763 | 60.95% |
NVDA240816C00920000 | 2024-03-18 3:15PM EDT | 2024-08-16 | 123.20 | 119.65 | 120.60 | +1.25 | +1.03% | 35 | 518 | 59.59% |
NVDA240920C00920000 | 2024-03-18 3:01PM EDT | 2024-09-20 | 136.86 | 134.65 | 136.15 | -1.24 | -0.90% | 55 | 1,421 | 59.79% |
NVDA241018C00920000 | 2024-03-18 3:57PM EDT | 2024-10-18 | 143.00 | 142.00 | 143.90 | -6.75 | -4.51% | 56 | 82 | 58.56% |
NVDA241115C00920000 | 2024-03-18 1:12PM EDT | 2024-11-15 | 147.31 | 151.35 | 152.95 | -11.84 | -7.44% | 68 | 150 | 58.30% |
NVDA241220C00920000 | 2024-03-18 3:55PM EDT | 2024-12-20 | 163.00 | 162.35 | 164.05 | -7.35 | -4.31% | 139 | 297 | 58.13% |
NVDA250117C00920000 | 2024-03-18 3:25PM EDT | 2025-01-17 | 170.20 | 168.45 | 170.20 | +1.02 | +0.60% | 44 | 1,222 | 57.33% |
NVDA250221C00920000 | 2024-03-18 3:25PM EDT | 2025-02-21 | 180.75 | 178.80 | 180.70 | +1.13 | +0.63% | 3 | 220 | 57.42% |
NVDA250321C00920000 | 2024-03-18 1:26PM EDT | 2025-03-21 | 183.74 | 185.40 | 187.30 | -9.76 | -5.04% | 11 | 99 | 57.10% |
NVDA250620C00920000 | 2024-03-18 12:51PM EDT | 2025-06-20 | 202.00 | 205.65 | 207.70 | +1.79 | +0.89% | 8 | 175 | 56.40% |
NVDA251219C00920000 | 2024-03-18 3:52PM EDT | 2025-12-19 | 243.88 | 242.35 | 244.15 | -6.42 | -2.56% | 19 | 79 | 55.88% |
NVDA260116C00920000 | 2024-03-18 1:01PM EDT | 2026-01-16 | 240.00 | 247.15 | 248.95 | -13.91 | -5.48% | 7 | 268 | 55.75% |
NVDA260618C00920000 | 2024-03-18 10:57AM EDT | 2026-06-18 | 289.05 | 273.75 | 275.55 | +15.70 | +5.74% | 2 | 161 | 55.63% |
NVDA261218C00920000 | 2024-03-18 3:59PM EDT | 2026-12-18 | 302.42 | 300.80 | 306.60 | -6.23 | -2.02% | 19 | 175 | 55.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00920000 | 2024-03-18 3:53PM EDT | 2024-03-22 | 55.50 | 55.60 | 56.65 | -9.52 | -14.64% | 3,284 | 1,509 | 94.60% |
NVDA240328P00920000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 63.45 | 63.00 | 63.85 | -8.75 | -12.12% | 348 | 672 | 72.93% |
NVDA240405P00920000 | 2024-03-18 2:50PM EDT | 2024-04-05 | 70.50 | 69.40 | 70.65 | -6.15 | -8.02% | 163 | 420 | 63.02% |
NVDA240412P00920000 | 2024-03-18 10:25AM EDT | 2024-04-12 | 65.31 | 73.80 | 76.40 | -19.04 | -22.57% | 10 | 40 | 59.08% |
NVDA240419P00920000 | 2024-03-18 2:45PM EDT | 2024-04-19 | 81.28 | 78.85 | 80.00 | +1.63 | +2.05% | 529 | 998 | 56.41% |
NVDA240426P00920000 | 2024-03-18 11:34AM EDT | 2024-04-26 | 87.00 | 82.90 | 85.20 | -3.00 | -3.33% | 26 | 58 | 55.15% |
NVDA240517P00920000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 98.70 | 97.50 | 98.25 | -3.20 | -3.14% | 110 | 445 | 54.18% |
NVDA240621P00920000 | 2024-03-18 3:56PM EDT | 2024-06-21 | 122.10 | 121.15 | 122.45 | -3.70 | -2.94% | 66 | 513 | 56.36% |
NVDA240719P00920000 | 2024-03-18 3:25PM EDT | 2024-07-19 | 129.70 | 128.65 | 130.15 | +1.75 | +1.37% | 13 | 279 | 53.24% |
NVDA240816P00920000 | 2024-03-18 3:41PM EDT | 2024-08-16 | 137.15 | 136.15 | 137.10 | +0.22 | +0.16% | 27 | 267 | 51.24% |
NVDA240920P00920000 | 2024-03-18 12:22PM EDT | 2024-09-20 | 148.13 | 145.75 | 148.60 | -1.87 | -1.25% | 1 | 682 | 50.36% |
NVDA241018P00920000 | 2024-03-18 2:43PM EDT | 2024-10-18 | 152.70 | 150.40 | 153.60 | -4.75 | -3.02% | 17 | 14 | 49.34% |
NVDA241115P00920000 | 2024-03-15 1:29PM EDT | 2024-11-15 | 160.72 | 156.15 | 159.75 | 0.00 | - | 2 | 90 | 48.55% |
NVDA241220P00920000 | 2024-03-18 3:07PM EDT | 2024-12-20 | 165.00 | 163.35 | 167.35 | -4.10 | -2.42% | 4 | 154 | 47.87% |
NVDA250117P00920000 | 2024-03-18 3:26PM EDT | 2025-01-17 | 169.40 | 166.50 | 170.60 | -4.34 | -2.50% | 53 | 205 | 46.63% |
NVDA250221P00920000 | 2024-03-06 10:53AM EDT | 2025-02-21 | 160.20 | 170.75 | 184.00 | 0.00 | - | 2 | 1 | 48.14% |
NVDA250321P00920000 | 2024-03-15 12:44PM EDT | 2025-03-21 | 182.05 | 174.45 | 185.15 | 0.00 | - | 10 | 18 | 46.60% |
NVDA250620P00920000 | 2024-03-13 3:19PM EDT | 2025-06-20 | 182.74 | 189.95 | 192.85 | 0.00 | - | 22 | 92 | 43.70% |
NVDA251219P00920000 | 2024-03-12 2:10PM EDT | 2025-12-19 | 202.00 | 210.35 | 213.75 | 0.00 | - | 2 | 83 | 41.53% |
NVDA260116P00920000 | 2024-03-15 1:38PM EDT | 2026-01-16 | 216.20 | 212.25 | 216.00 | 0.00 | - | 2 | 134 | 41.14% |
NVDA260618P00920000 | 2024-03-06 4:14PM EDT | 2026-06-18 | 215.00 | 227.05 | 230.95 | 0.00 | - | 3 | 3 | 40.01% |
NVDA261218P00920000 | 2024-03-12 2:33PM EDT | 2026-12-18 | 234.10 | 234.00 | 254.00 | 0.00 | - | 2 | 63 | 40.26% |