Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00950000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 13.50 | 13.50 | 14.00 | -2.60 | -16.15% | 29,375 | 10,330 | 98.75% |
NVDA240328C00950000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 21.45 | 21.00 | 21.45 | -2.40 | -10.06% | 3,906 | 3,915 | 77.44% |
NVDA240405C00950000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 28.51 | 27.90 | 28.75 | -2.06 | -6.74% | 838 | 1,277 | 67.72% |
NVDA240412C00950000 | 2024-03-18 3:46PM EDT | 2024-04-12 | 34.70 | 33.50 | 34.65 | -1.10 | -3.07% | 249 | 467 | 64.13% |
NVDA240419C00950000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 39.01 | 38.70 | 39.30 | -1.44 | -3.56% | 2,166 | 7,464 | 61.65% |
NVDA240426C00950000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 44.50 | 43.50 | 44.90 | -1.25 | -2.73% | 174 | 779 | 60.53% |
NVDA240517C00950000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 60.30 | 60.00 | 60.90 | -0.55 | -0.90% | 2,024 | 4,648 | 60.42% |
NVDA240621C00950000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 88.45 | 87.85 | 88.90 | -0.34 | -0.38% | 1,684 | 3,027 | 63.63% |
NVDA240816C00950000 | 2024-03-18 3:42PM EDT | 2024-08-16 | 111.50 | 108.70 | 109.40 | +1.30 | +1.18% | 52 | 1,694 | 59.58% |
NVDA240920C00950000 | 2024-03-18 3:57PM EDT | 2024-09-20 | 124.50 | 123.75 | 125.10 | +1.02 | +0.83% | 27 | 1,479 | 59.79% |
NVDA241018C00950000 | 2024-03-18 10:36AM EDT | 2024-10-18 | 142.43 | 131.50 | 132.75 | +3.55 | +2.56% | 6 | 82 | 58.59% |
NVDA241115C00950000 | 2024-03-18 10:37AM EDT | 2024-11-15 | 141.95 | 140.50 | 141.85 | +1.95 | +1.39% | 4 | 169 | 58.26% |
NVDA241220C00950000 | 2024-03-18 3:27PM EDT | 2024-12-20 | 152.53 | 151.20 | 152.95 | -6.28 | -3.95% | 38 | 591 | 58.01% |
NVDA250117C00950000 | 2024-03-18 3:43PM EDT | 2025-01-17 | 159.00 | 157.25 | 159.05 | +0.75 | +0.47% | 92 | 1,818 | 57.18% |
NVDA250221C00950000 | 2024-03-18 9:35AM EDT | 2025-02-21 | 191.78 | 167.70 | 169.50 | +15.23 | +8.63% | 3 | 147 | 57.26% |
NVDA250620C00950000 | 2024-03-18 3:48PM EDT | 2025-06-20 | 198.55 | 194.60 | 196.45 | +1.25 | +0.63% | 15 | 446 | 56.18% |
NVDA251219C00950000 | 2024-03-18 2:24PM EDT | 2025-12-19 | 234.35 | 231.25 | 233.05 | -4.45 | -1.86% | 14 | 1,396 | 55.60% |
NVDA260116C00950000 | 2024-03-18 1:11PM EDT | 2026-01-16 | 231.75 | 236.00 | 237.85 | -12.05 | -4.94% | 2 | 256 | 55.46% |
NVDA260618C00950000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 261.13 | 262.90 | 264.70 | 0.00 | - | 1 | 359 | 55.35% |
NVDA261218C00950000 | 2024-03-18 2:47PM EDT | 2026-12-18 | 294.12 | 290.25 | 296.10 | +12.27 | +4.35% | 14 | 355 | 55.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00950000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 78.92 | 77.65 | 78.95 | -7.03 | -8.18% | 1,039 | 983 | 95.75% |
NVDA240328P00950000 | 2024-03-18 3:55PM EDT | 2024-03-28 | 86.37 | 84.30 | 85.55 | -3.93 | -4.35% | 256 | 406 | 74.04% |
NVDA240405P00950000 | 2024-03-18 3:54PM EDT | 2024-04-05 | 90.86 | 90.45 | 91.85 | -3.64 | -3.85% | 39 | 122 | 64.08% |
NVDA240412P00950000 | 2024-03-18 11:13AM EDT | 2024-04-12 | 91.70 | 95.15 | 97.35 | -12.80 | -12.25% | 6 | 277 | 60.36% |
NVDA240419P00950000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 100.00 | 95.85 | 103.00 | -4.05 | -3.89% | 29 | 849 | 56.59% |
NVDA240426P00950000 | 2024-03-18 3:42PM EDT | 2024-04-26 | 104.50 | 103.50 | 105.65 | -2.60 | -2.43% | 20 | 110 | 55.96% |
NVDA240517P00950000 | 2024-03-18 11:17AM EDT | 2024-05-17 | 118.33 | 117.00 | 117.95 | -1.17 | -0.98% | 45 | 191 | 54.43% |
NVDA240621P00950000 | 2024-03-18 3:28PM EDT | 2024-06-21 | 140.95 | 140.10 | 141.90 | -0.80 | -0.56% | 19 | 589 | 56.50% |
NVDA240816P00950000 | 2024-03-18 3:40PM EDT | 2024-08-16 | 155.50 | 154.90 | 156.05 | -6.00 | -3.72% | 7 | 59 | 51.21% |
NVDA240920P00950000 | 2024-03-15 1:23PM EDT | 2024-09-20 | 167.97 | 164.65 | 167.40 | 0.00 | - | 2 | 220 | 50.34% |
NVDA241018P00950000 | 2024-03-18 12:58PM EDT | 2024-10-18 | 177.65 | 168.85 | 172.35 | +6.00 | +3.50% | 5 | 35 | 49.27% |
NVDA241115P00950000 | 2024-03-08 3:53PM EDT | 2024-11-15 | 168.63 | 174.75 | 178.70 | -5.38 | -3.09% | 1 | 60 | 48.54% |
NVDA241220P00950000 | 2024-03-18 2:13PM EDT | 2024-12-20 | 184.65 | 181.65 | 185.75 | -5.53 | -2.91% | 13 | 483 | 47.67% |
NVDA250117P00950000 | 2024-03-18 12:39PM EDT | 2025-01-17 | 188.50 | 184.80 | 189.80 | -3.35 | -1.75% | 6 | 1,047 | 46.69% |
NVDA250221P00950000 | 2024-03-11 1:39PM EDT | 2025-02-21 | 199.10 | 188.05 | 200.20 | 0.00 | - | 3 | 7 | 47.28% |
NVDA250620P00950000 | 2024-03-18 9:46AM EDT | 2025-06-20 | 201.00 | 206.85 | 211.30 | +0.40 | +0.20% | 2 | 62 | 43.51% |
NVDA251219P00950000 | 2024-03-08 12:02PM EDT | 2025-12-19 | 216.36 | 228.05 | 231.60 | 0.00 | - | 1 | 59 | 41.20% |
NVDA260116P00950000 | 2024-03-13 11:25AM EDT | 2026-01-16 | 229.40 | 229.95 | 234.05 | 0.00 | - | 11 | 73 | 40.85% |
NVDA260618P00950000 | 2024-03-14 3:55PM EDT | 2026-06-18 | 248.00 | 244.65 | 248.75 | 0.00 | - | 1 | 28 | 39.67% |
NVDA261218P00950000 | 2024-03-18 11:05AM EDT | 2026-12-18 | 260.30 | 252.00 | 272.00 | -0.49 | -0.19% | 1 | 64 | 39.93% |