Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00940000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 16.05 | 15.60 | 16.20 | -2.40 | -13.01% | 8,942 | 2,608 | 97.82% |
NVDA240328C00940000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 23.75 | 23.20 | 23.95 | -2.45 | -9.35% | 1,647 | 1,201 | 76.58% |
NVDA240405C00940000 | 2024-03-18 3:57PM EDT | 2024-04-05 | 31.17 | 30.55 | 31.45 | -2.05 | -6.17% | 153 | 570 | 67.24% |
NVDA240412C00940000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 37.00 | 36.80 | 37.55 | -2.00 | -5.13% | 80 | 320 | 64.06% |
NVDA240419C00940000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 42.00 | 41.45 | 42.35 | -2.30 | -5.19% | 243 | 2,083 | 61.30% |
NVDA240426C00940000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 47.43 | 47.10 | 48.05 | -8.37 | -15.00% | 24 | 32 | 60.57% |
NVDA240517C00940000 | 2024-03-18 3:40PM EDT | 2024-05-17 | 66.35 | 63.30 | 64.20 | +2.45 | +3.83% | 132 | 738 | 60.30% |
NVDA240621C00940000 | 2024-03-18 3:56PM EDT | 2024-06-21 | 91.88 | 91.10 | 92.45 | -3.03 | -3.19% | 184 | 1,353 | 63.53% |
NVDA240719C00940000 | 2024-03-18 3:19PM EDT | 2024-07-19 | 105.13 | 102.00 | 102.95 | +1.53 | +1.48% | 67 | 623 | 61.06% |
NVDA240816C00940000 | 2024-03-18 3:41PM EDT | 2024-08-16 | 114.65 | 112.25 | 113.10 | -6.67 | -5.50% | 50 | 1,330 | 59.60% |
NVDA240920C00940000 | 2024-03-18 2:12PM EDT | 2024-09-20 | 129.00 | 127.35 | 128.65 | -2.40 | -1.83% | 25 | 454 | 59.79% |
NVDA241018C00940000 | 2024-03-18 3:31PM EDT | 2024-10-18 | 138.10 | 135.10 | 136.55 | -3.80 | -2.68% | 5 | 72 | 58.65% |
NVDA241115C00940000 | 2024-03-18 11:16AM EDT | 2024-11-15 | 145.20 | 144.20 | 145.65 | +0.40 | +0.28% | 2 | 50 | 58.33% |
NVDA241220C00940000 | 2024-03-18 3:53PM EDT | 2024-12-20 | 157.00 | 154.85 | 156.55 | -1.08 | -0.68% | 11 | 444 | 58.05% |
NVDA250117C00940000 | 2024-03-18 3:05PM EDT | 2025-01-17 | 163.15 | 160.95 | 162.70 | -7.29 | -4.28% | 5 | 418 | 57.24% |
NVDA250221C00940000 | 2024-03-18 9:34AM EDT | 2025-02-21 | 194.20 | 171.25 | 173.15 | +14.20 | +7.89% | 3 | 211 | 57.30% |
NVDA250321C00940000 | 2024-03-18 1:26PM EDT | 2025-03-21 | 176.24 | 177.60 | 179.80 | -10.01 | -5.37% | 7 | 116 | 56.94% |
NVDA250620C00940000 | 2024-03-18 1:43PM EDT | 2025-06-20 | 198.75 | 198.30 | 200.10 | -1.69 | -0.84% | 5 | 118 | 56.26% |
NVDA251219C00940000 | 2024-03-15 12:30PM EDT | 2025-12-19 | 239.60 | 234.90 | 236.70 | 0.00 | - | 3 | 111 | 55.69% |
NVDA260116C00940000 | 2024-03-18 9:51AM EDT | 2026-01-16 | 268.20 | 239.65 | 241.50 | +22.20 | +9.02% | 1 | 49 | 55.55% |
NVDA260618C00940000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 270.05 | 266.45 | 268.25 | -1.92 | -0.71% | 1 | 62 | 55.44% |
NVDA261218C00940000 | 2024-03-18 2:33PM EDT | 2026-12-18 | 299.63 | 293.70 | 299.55 | -3.17 | -1.05% | 16 | 167 | 55.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00940000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 71.10 | 69.85 | 71.20 | -8.10 | -10.23% | 485 | 435 | 95.22% |
NVDA240328P00940000 | 2024-03-18 3:38PM EDT | 2024-03-28 | 76.20 | 76.80 | 78.00 | -2.40 | -3.05% | 52 | 73 | 73.54% |
NVDA240405P00940000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 84.40 | 83.15 | 84.55 | -0.40 | -0.47% | 57 | 102 | 63.72% |
NVDA240412P00940000 | 2024-03-18 11:46AM EDT | 2024-04-12 | 88.00 | 88.00 | 89.90 | -13.06 | -12.92% | 8 | 89 | 59.91% |
NVDA240419P00940000 | 2024-03-18 2:45PM EDT | 2024-04-19 | 95.11 | 91.30 | 93.60 | -1.14 | -1.18% | 37 | 200 | 56.45% |
NVDA240426P00940000 | 2024-03-18 9:33AM EDT | 2024-04-26 | 87.55 | 95.70 | 98.60 | -9.35 | -9.65% | 2 | 5 | 55.36% |
NVDA240517P00940000 | 2024-03-18 3:32PM EDT | 2024-05-17 | 109.40 | 110.35 | 111.20 | -2.20 | -1.97% | 23 | 104 | 54.36% |
NVDA240621P00940000 | 2024-03-18 3:28PM EDT | 2024-06-21 | 134.60 | 133.05 | 135.10 | -5.65 | -4.03% | 17 | 405 | 56.23% |
NVDA240719P00940000 | 2024-03-18 3:59PM EDT | 2024-07-19 | 142.25 | 140.70 | 142.80 | -4.00 | -2.74% | 30 | 190 | 53.18% |
NVDA240816P00940000 | 2024-03-14 10:35AM EDT | 2024-08-16 | 151.50 | 148.45 | 149.65 | 0.00 | - | 6 | 66 | 51.21% |
NVDA240920P00940000 | 2024-03-13 3:51PM EDT | 2024-09-20 | 153.20 | 158.55 | 161.05 | 0.00 | - | 6 | 143 | 50.41% |
NVDA241018P00940000 | 2024-03-15 3:13PM EDT | 2024-10-18 | 165.82 | 162.85 | 166.00 | 0.00 | - | 2 | 31 | 49.30% |
NVDA241115P00940000 | 2024-03-12 10:51AM EDT | 2024-11-15 | 157.75 | 168.45 | 172.20 | 0.00 | - | 1 | 103 | 48.52% |
NVDA241220P00940000 | 2024-03-18 1:06PM EDT | 2024-12-20 | 182.86 | 175.45 | 179.50 | +1.84 | +1.02% | 3 | 109 | 47.73% |
NVDA250117P00940000 | 2024-03-15 3:33PM EDT | 2025-01-17 | 184.88 | 179.00 | 183.20 | 0.00 | - | 4 | 464 | 46.64% |
NVDA250221P00940000 | 2024-03-11 1:36PM EDT | 2025-02-21 | 191.90 | 183.15 | 194.05 | 0.00 | - | 5 | 17 | 47.37% |
NVDA250321P00940000 | 2024-03-18 2:12PM EDT | 2025-03-21 | 190.95 | 186.05 | 198.55 | -2.95 | -1.52% | 16 | 23 | 46.81% |
NVDA250620P00940000 | 2024-03-13 3:18PM EDT | 2025-06-20 | 194.95 | 200.75 | 205.40 | 0.00 | - | 2 | 100 | 43.66% |
NVDA251219P00940000 | 2024-03-08 3:37PM EDT | 2025-12-19 | 217.73 | 222.05 | 225.55 | 0.00 | - | 2 | 29 | 41.30% |
NVDA260116P00940000 | 2024-03-11 10:54AM EDT | 2026-01-16 | 220.93 | 223.95 | 228.00 | 0.00 | - | 11 | 69 | 40.95% |
NVDA260618P00940000 | 2024-03-08 12:40PM EDT | 2026-06-18 | 231.37 | 238.70 | 242.75 | 0.00 | - | 1 | 1 | 39.78% |
NVDA261218P00940000 | 2024-03-18 3:16PM EDT | 2026-12-18 | 255.00 | 246.00 | 266.00 | +0.09 | +0.04% | 3 | 36 | 40.05% |