Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00930000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 10.40 | 9.95 | 10.35 | -4.25 | -29.01% | 7,709 | 4,789 | 38.74% |
NVDA240412C00930000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 20.20 | 19.40 | 20.05 | -3.73 | -15.59% | 1,245 | 787 | 42.53% |
NVDA240419C00930000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 28.70 | 27.90 | 28.55 | -2.75 | -8.74% | 548 | 1,600 | 45.02% |
NVDA240426C00930000 | 2024-03-28 3:01PM EDT | 2024-04-26 | 35.22 | 34.80 | 35.65 | -4.28 | -10.84% | 65 | 404 | 46.31% |
NVDA240503C00930000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 42.75 | 41.20 | 42.25 | -0.45 | -1.04% | 52 | 139 | 47.45% |
NVDA240517C00930000 | 2024-03-28 3:35PM EDT | 2024-05-17 | 52.49 | 51.25 | 51.80 | -2.53 | -4.60% | 147 | 1,214 | 47.45% |
NVDA240621C00930000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 86.44 | 86.30 | 87.05 | -3.61 | -4.01% | 110 | 1,295 | 56.45% |
NVDA240816C00930000 | 2024-03-28 3:28PM EDT | 2024-08-16 | 109.50 | 108.10 | 109.25 | -3.50 | -3.10% | 56 | 1,083 | 53.67% |
NVDA240920C00930000 | 2024-03-28 2:10PM EDT | 2024-09-20 | 127.06 | 123.80 | 126.95 | +1.51 | +1.20% | 14 | 1,015 | 54.74% |
NVDA241018C00930000 | 2024-03-28 3:18PM EDT | 2024-10-18 | 134.00 | 133.65 | 134.85 | +1.64 | +1.24% | 22 | 62 | 54.16% |
NVDA241115C00930000 | 2024-03-26 3:56PM EDT | 2024-11-15 | 163.50 | 143.60 | 144.85 | 0.00 | - | 1 | 167 | 54.29% |
NVDA241220C00930000 | 2024-03-27 3:21PM EDT | 2024-12-20 | 154.93 | 155.90 | 157.20 | 0.00 | - | 8 | 267 | 54.66% |
NVDA250117C00930000 | 2024-03-28 1:59PM EDT | 2025-01-17 | 164.18 | 163.95 | 165.00 | -1.35 | -0.82% | 19 | 684 | 54.48% |
NVDA250221C00930000 | 2024-03-27 3:04PM EDT | 2025-02-21 | 176.10 | 174.55 | 175.75 | +0.90 | +0.51% | 1 | 223 | 54.69% |
NVDA250620C00930000 | 2024-03-27 10:22AM EDT | 2025-06-20 | 207.79 | 204.15 | 205.70 | 0.00 | - | 2 | 199 | 54.53% |
NVDA251219C00930000 | 2024-03-27 2:01PM EDT | 2025-12-19 | 250.10 | 244.20 | 245.80 | 0.00 | - | 12 | 153 | 54.81% |
NVDA260116C00930000 | 2024-03-26 3:54PM EDT | 2026-01-16 | 271.87 | 248.95 | 250.70 | 0.00 | - | 14 | 309 | 54.68% |
NVDA260618C00930000 | 2024-03-26 2:05PM EDT | 2026-06-18 | 317.10 | 279.45 | 280.95 | 0.00 | - | 6 | 235 | 55.27% |
NVDA261218C00930000 | 2024-03-28 3:07PM EDT | 2026-12-18 | 311.30 | 308.10 | 312.80 | +3.83 | +1.25% | 6 | 222 | 55.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00930000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 35.35 | 35.70 | 36.70 | -5.48 | -13.42% | 10,594 | 5,418 | 38.55% |
NVDA240412P00930000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 44.30 | 43.75 | 45.20 | -4.23 | -8.72% | 199 | 1,668 | 40.69% |
NVDA240419P00930000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 52.20 | 51.80 | 52.85 | -3.47 | -6.23% | 205 | 781 | 42.55% |
NVDA240426P00930000 | 2024-03-28 2:36PM EDT | 2024-04-26 | 57.43 | 57.00 | 58.80 | -4.75 | -7.64% | 20 | 121 | 43.03% |
NVDA240503P00930000 | 2024-03-28 10:10AM EDT | 2024-05-03 | 65.39 | 62.15 | 64.90 | -1.66 | -2.48% | 1 | 41 | 44.08% |
NVDA240517P00930000 | 2024-03-28 3:12PM EDT | 2024-05-17 | 71.42 | 71.45 | 72.05 | -3.23 | -4.33% | 52 | 377 | 42.80% |
NVDA240621P00930000 | 2024-03-28 12:44PM EDT | 2024-06-21 | 100.95 | 101.70 | 102.60 | -5.10 | -4.81% | 12 | 525 | 50.16% |
NVDA240816P00930000 | 2024-03-28 2:04PM EDT | 2024-08-16 | 118.15 | 117.05 | 118.20 | -3.95 | -3.24% | 19 | 198 | 46.12% |
NVDA240920P00930000 | 2024-03-28 2:42PM EDT | 2024-09-20 | 130.70 | 128.85 | 130.45 | -3.43 | -2.56% | 16 | 327 | 46.18% |
NVDA241018P00930000 | 2024-03-27 1:12PM EDT | 2024-10-18 | 141.00 | 134.95 | 136.40 | 0.00 | - | 10 | 61 | 45.11% |
NVDA241115P00930000 | 2024-03-28 12:39PM EDT | 2024-11-15 | 142.75 | 141.55 | 143.15 | -5.85 | -3.94% | 1 | 61 | 44.66% |
NVDA241220P00930000 | 2024-03-26 3:00PM EDT | 2024-12-20 | 139.85 | 149.95 | 151.70 | 0.00 | - | 4 | 354 | 44.42% |
NVDA250117P00930000 | 2024-03-28 9:49AM EDT | 2025-01-17 | 156.11 | 153.75 | 155.55 | -4.29 | -2.67% | 1 | 118 | 43.46% |
NVDA250221P00930000 | 2024-03-27 12:21PM EDT | 2025-02-21 | 167.45 | 160.35 | 161.90 | 0.00 | - | 2 | 7 | 42.96% |
NVDA250620P00930000 | 2024-03-21 10:27AM EDT | 2025-06-20 | 179.93 | 179.00 | 180.70 | 0.00 | - | 1 | 39 | 41.59% |
NVDA251219P00930000 | 2024-03-26 3:44PM EDT | 2025-12-19 | 196.70 | 202.95 | 205.45 | 0.00 | - | 9 | 21 | 40.41% |
NVDA260116P00930000 | 2024-03-26 9:33AM EDT | 2026-01-16 | 194.38 | 205.55 | 207.90 | 0.00 | - | 2 | 150 | 40.06% |
NVDA261218P00930000 | 2024-03-27 9:30AM EDT | 2026-12-18 | 234.13 | 230.00 | 246.25 | 0.00 | - | 3 | 36 | 39.26% |