Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00930000 | 2024-03-19 9:39AM EDT | 2024-03-22 | 6.53 | 6.20 | 6.40 | -14.41 | -68.82% | 3,331 | 4,683 | 79.13% |
NVDA240328C00930000 | 2024-03-19 9:39AM EDT | 2024-03-28 | 13.00 | 12.00 | 12.95 | -16.00 | -55.17% | 85 | 1,531 | 65.27% |
NVDA240405C00930000 | 2024-03-19 9:37AM EDT | 2024-04-05 | 21.91 | 20.70 | 21.10 | -14.09 | -39.14% | 6 | 736 | 62.00% |
NVDA240412C00930000 | 2024-03-19 9:39AM EDT | 2024-04-12 | 25.28 | 26.80 | 27.25 | -16.42 | -39.38% | 7 | 480 | 60.30% |
NVDA240419C00930000 | 2024-03-19 9:38AM EDT | 2024-04-19 | 31.30 | 29.50 | 29.95 | -13.70 | -30.44% | 156 | 1,164 | 56.21% |
NVDA240426C00930000 | 2024-03-19 9:31AM EDT | 2024-04-26 | 39.30 | 38.20 | 39.35 | -12.70 | -24.42% | 9 | 153 | 59.57% |
NVDA240517C00930000 | 2024-03-19 9:35AM EDT | 2024-05-17 | 58.80 | 51.90 | 52.70 | -8.68 | -12.86% | 20 | 617 | 58.16% |
NVDA240621C00930000 | 2024-03-19 9:32AM EDT | 2024-06-21 | 85.77 | 81.40 | 82.40 | -9.86 | -10.31% | 7 | 1,076 | 63.41% |
NVDA240816C00930000 | 2024-03-19 9:38AM EDT | 2024-08-16 | 100.00 | 98.60 | 99.85 | -16.65 | -14.27% | 4 | 1,128 | 58.19% |
NVDA240920C00930000 | 2024-03-18 3:50PM EDT | 2024-09-20 | 133.50 | 111.85 | 113.70 | -1.85 | -1.37% | 40 | 570 | 57.98% |
NVDA241018C00930000 | 2024-03-18 9:49AM EDT | 2024-10-18 | 164.80 | 122.45 | 123.65 | +28.21 | +20.65% | 2 | 50 | 57.98% |
NVDA241115C00930000 | 2024-03-18 3:24PM EDT | 2024-11-15 | 150.10 | 131.35 | 133.20 | -0.05 | -0.03% | 4 | 149 | 57.84% |
NVDA241220C00930000 | 2024-03-19 9:36AM EDT | 2024-12-20 | 146.50 | 141.90 | 144.00 | -22.65 | -13.39% | 5 | 386 | 57.66% |
NVDA250117C00930000 | 2024-03-18 3:42PM EDT | 2025-01-17 | 166.55 | 145.45 | 147.75 | +0.05 | +0.03% | 39 | 636 | 56.12% |
NVDA250221C00930000 | 2024-03-18 3:56PM EDT | 2025-02-21 | 176.03 | 160.05 | 162.95 | -8.10 | -4.40% | 5 | 224 | 57.70% |
NVDA250620C00930000 | 2024-03-15 2:46PM EDT | 2025-06-20 | 210.98 | 182.45 | 184.55 | 0.00 | - | 1 | 153 | 55.46% |
NVDA251219C00930000 | 2024-03-18 2:06PM EDT | 2025-12-19 | 237.00 | 220.85 | 223.10 | +4.00 | +1.72% | 3 | 148 | 55.63% |
NVDA260116C00930000 | 2024-03-18 12:24PM EDT | 2026-01-16 | 245.80 | 225.75 | 227.95 | 0.00 | - | 4 | 311 | 55.55% |
NVDA260618C00930000 | 2024-03-18 2:40PM EDT | 2026-06-18 | 273.77 | 249.25 | 251.05 | +10.37 | +3.94% | 1 | 258 | 54.84% |
NVDA261218C00930000 | 2024-03-18 2:12PM EDT | 2026-12-18 | 300.10 | 278.45 | 284.35 | +2.60 | +0.87% | 6 | 215 | 55.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00930000 | 2024-03-19 9:35AM EDT | 2024-03-22 | 71.00 | 77.35 | 78.30 | -0.69 | -0.96% | 13 | 11,409 | 72.02% |
NVDA240328P00930000 | 2024-03-19 9:38AM EDT | 2024-03-28 | 80.53 | 84.10 | 86.05 | +9.76 | +13.79% | 13 | 2,606 | 64.19% |
NVDA240405P00930000 | 2024-03-18 3:32PM EDT | 2024-04-05 | 75.45 | 84.70 | 85.65 | -8.35 | -9.96% | 107 | 134 | 48.82% |
NVDA240412P00930000 | 2024-03-18 1:16PM EDT | 2024-04-12 | 89.40 | 88.40 | 92.05 | +1.30 | +1.48% | 33 | 112 | 50.13% |
NVDA240419P00930000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 86.54 | 92.55 | 96.80 | 0.00 | - | 149 | 381 | 49.68% |
NVDA240426P00930000 | 2024-03-18 10:42AM EDT | 2024-04-26 | 82.10 | 98.10 | 106.95 | -3.77 | -4.39% | 2 | 5 | 50.66% |
NVDA240517P00930000 | 2024-03-18 3:26PM EDT | 2024-05-17 | 104.70 | 110.00 | 114.15 | -3.74 | -3.45% | 32 | 117 | 49.78% |
NVDA240621P00930000 | 2024-03-19 9:39AM EDT | 2024-06-21 | 136.65 | 135.45 | 136.55 | +2.37 | +1.76% | 16 | 469 | 52.45% |
NVDA240816P00930000 | 2024-03-18 3:42PM EDT | 2024-08-16 | 143.60 | 148.75 | 150.35 | -5.20 | -3.49% | 25 | 98 | 48.20% |
NVDA240920P00930000 | 2024-03-18 1:43PM EDT | 2024-09-20 | 155.10 | 161.70 | 163.60 | +7.85 | +5.33% | 14 | 281 | 48.88% |
NVDA241018P00930000 | 2024-03-15 3:18PM EDT | 2024-10-18 | 160.35 | 163.95 | 165.90 | 0.00 | - | 5 | 12 | 46.45% |
NVDA241115P00930000 | 2024-03-11 1:32PM EDT | 2024-11-15 | 167.95 | 170.65 | 172.75 | 0.00 | - | 3 | 57 | 46.15% |
NVDA241220P00930000 | 2024-03-15 1:40PM EDT | 2024-12-20 | 174.40 | 176.75 | 178.75 | 0.00 | - | 21 | 310 | 45.15% |
NVDA250117P00930000 | 2024-03-15 1:18PM EDT | 2025-01-17 | 177.52 | 180.05 | 182.20 | 0.00 | - | 1 | 111 | 44.13% |
NVDA250221P00930000 | 2024-03-11 1:15PM EDT | 2025-02-21 | 185.85 | 181.00 | 192.85 | 0.00 | - | 5 | 7 | 45.03% |
NVDA250620P00930000 | 2024-03-14 2:47PM EDT | 2025-06-20 | 198.97 | 202.55 | 204.80 | 0.00 | - | 1 | 38 | 41.88% |
NVDA251219P00930000 | 2024-03-04 11:12AM EDT | 2025-12-19 | 212.10 | 223.25 | 226.60 | 0.00 | - | 9 | 30 | 40.28% |
NVDA260116P00930000 | 2024-03-07 4:05PM EDT | 2026-01-16 | 200.70 | 223.65 | 227.55 | 0.00 | - | 1 | 166 | 39.63% |
NVDA261218P00930000 | 2024-03-14 10:31AM EDT | 2026-12-18 | 249.15 | 246.00 | 264.00 | 0.00 | - | 1 | 32 | 38.85% |