Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00960000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 11.85 | 11.65 | 12.00 | -2.15 | -15.36% | 5,557 | 1,937 | 99.52% |
NVDA240328C00960000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 18.95 | 18.80 | 19.25 | -2.55 | -11.86% | 945 | 1,405 | 78.13% |
NVDA240405C00960000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 25.90 | 25.40 | 26.25 | -1.80 | -6.50% | 301 | 393 | 68.14% |
NVDA240412C00960000 | 2024-03-18 3:50PM EDT | 2024-04-12 | 32.90 | 30.95 | 31.95 | -3.68 | -10.06% | 1,030 | 241 | 64.51% |
NVDA240419C00960000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 36.21 | 35.65 | 36.50 | -1.19 | -3.18% | 388 | 2,429 | 61.77% |
NVDA240426C00960000 | 2024-03-18 3:33PM EDT | 2024-04-26 | 44.50 | 41.10 | 42.00 | +1.85 | +4.34% | 39 | 111 | 60.97% |
NVDA240517C00960000 | 2024-03-18 2:55PM EDT | 2024-05-17 | 59.60 | 56.70 | 57.75 | +2.12 | +3.69% | 124 | 723 | 60.49% |
NVDA240621C00960000 | 2024-03-18 3:34PM EDT | 2024-06-21 | 88.35 | 84.20 | 85.55 | +1.20 | +1.38% | 99 | 1,209 | 63.60% |
NVDA240719C00960000 | 2024-03-18 3:25PM EDT | 2024-07-19 | 97.20 | 94.60 | 96.15 | +1.65 | +1.73% | 108 | 808 | 61.03% |
NVDA240816C00960000 | 2024-03-18 3:41PM EDT | 2024-08-16 | 107.65 | 105.35 | 105.95 | -2.85 | -2.58% | 50 | 1,279 | 59.61% |
NVDA240920C00960000 | 2024-03-18 11:19AM EDT | 2024-09-20 | 122.30 | 120.15 | 121.75 | -2.35 | -1.89% | 17 | 1,135 | 59.79% |
NVDA241018C00960000 | 2024-03-18 2:35PM EDT | 2024-10-18 | 131.85 | 127.75 | 129.30 | +0.40 | +0.30% | 11 | 176 | 58.54% |
NVDA241115C00960000 | 2024-03-18 9:33AM EDT | 2024-11-15 | 158.20 | 137.00 | 138.40 | +27.40 | +20.95% | 1 | 96 | 58.25% |
NVDA241220C00960000 | 2024-03-18 1:55PM EDT | 2024-12-20 | 148.42 | 147.70 | 149.40 | -7.58 | -4.86% | 43 | 252 | 57.98% |
NVDA250117C00960000 | 2024-03-18 3:43PM EDT | 2025-01-17 | 155.58 | 153.75 | 155.50 | -7.42 | -4.55% | 23 | 567 | 57.15% |
NVDA250221C00960000 | 2024-03-18 9:39AM EDT | 2025-02-21 | 193.70 | 164.05 | 165.90 | +25.70 | +15.30% | 4 | 78 | 57.19% |
NVDA250321C00960000 | 2024-03-18 12:14PM EDT | 2025-03-21 | 173.12 | 170.55 | 172.45 | +5.07 | +3.02% | 10 | 108 | 56.82% |
NVDA250620C00960000 | 2024-03-18 1:57PM EDT | 2025-06-20 | 192.00 | 190.80 | 192.85 | +3.81 | +2.02% | 11 | 82 | 56.08% |
NVDA251219C00960000 | 2024-03-18 12:52PM EDT | 2025-12-19 | 222.78 | 227.70 | 229.45 | +0.43 | +0.19% | 2 | 121 | 55.51% |
NVDA260116C00960000 | 2024-03-18 12:07PM EDT | 2026-01-16 | 233.53 | 232.45 | 234.25 | +4.63 | +2.02% | 10 | 44 | 55.37% |
NVDA260618C00960000 | 2024-03-13 3:29PM EDT | 2026-06-18 | 273.75 | 259.40 | 261.20 | 0.00 | - | 2 | 27 | 55.26% |
NVDA261218C00960000 | 2024-03-13 11:10AM EDT | 2026-12-18 | 296.00 | 286.80 | 292.65 | 0.00 | - | 1 | 71 | 55.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00960000 | 2024-03-18 3:25PM EDT | 2024-03-22 | 86.05 | 85.70 | 87.05 | -8.37 | -8.86% | 336 | 1,771 | 96.30% |
NVDA240328P00960000 | 2024-03-18 2:35PM EDT | 2024-03-28 | 90.50 | 92.00 | 93.45 | -8.60 | -8.68% | 28 | 83 | 74.58% |
NVDA240405P00960000 | 2024-03-18 3:31PM EDT | 2024-04-05 | 96.70 | 97.95 | 99.45 | -3.10 | -3.11% | 26 | 33 | 64.46% |
NVDA240412P00960000 | 2024-03-18 12:25PM EDT | 2024-04-12 | 104.45 | 101.75 | 104.75 | -5.53 | -5.03% | 2 | 10 | 60.20% |
NVDA240419P00960000 | 2024-03-18 12:25PM EDT | 2024-04-19 | 108.33 | 105.95 | 107.80 | -1.71 | -1.55% | 37 | 202 | 57.00% |
NVDA240426P00960000 | 2024-03-18 2:09PM EDT | 2024-04-26 | 113.61 | 109.60 | 112.65 | +1.61 | +1.44% | 1 | 9 | 55.59% |
NVDA240517P00960000 | 2024-03-18 1:52PM EDT | 2024-05-17 | 125.40 | 122.80 | 125.35 | +3.15 | +2.58% | 14 | 214 | 54.32% |
NVDA240621P00960000 | 2024-03-18 3:33PM EDT | 2024-06-21 | 146.20 | 146.30 | 148.25 | -3.85 | -2.57% | 16 | 470 | 56.32% |
NVDA240719P00960000 | 2024-03-18 3:40PM EDT | 2024-07-19 | 155.15 | 153.65 | 155.95 | -6.00 | -3.72% | 11 | 284 | 53.20% |
NVDA240816P00960000 | 2024-03-18 1:05PM EDT | 2024-08-16 | 168.90 | 161.00 | 162.45 | +3.30 | +1.99% | 2 | 88 | 51.08% |
NVDA240920P00960000 | 2024-03-15 1:45PM EDT | 2024-09-20 | 174.73 | 170.80 | 173.95 | 0.00 | - | 2 | 97 | 50.27% |
NVDA241018P00960000 | 2024-03-18 12:02PM EDT | 2024-10-18 | 179.70 | 175.25 | 178.80 | +0.20 | +0.11% | 1 | 122 | 49.24% |
NVDA241115P00960000 | 2024-03-08 3:04PM EDT | 2024-11-15 | 182.80 | 181.10 | 184.90 | 0.00 | - | 40 | 165 | 48.43% |
NVDA241220P00960000 | 2024-03-15 12:59PM EDT | 2024-12-20 | 193.45 | 187.95 | 192.05 | 0.00 | - | 4 | 110 | 47.60% |
NVDA250117P00960000 | 2024-03-18 10:58AM EDT | 2025-01-17 | 187.05 | 191.10 | 196.10 | -1.15 | -0.61% | 5 | 596 | 46.62% |
NVDA250221P00960000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 199.60 | 194.35 | 206.25 | 0.00 | - | 6 | 4 | 47.14% |
NVDA250321P00960000 | 2024-03-18 10:41AM EDT | 2025-03-21 | 196.75 | 198.35 | 210.85 | -7.75 | -3.79% | 1 | 14 | 46.61% |
NVDA250620P00960000 | 2024-03-13 3:18PM EDT | 2025-06-20 | 206.90 | 213.00 | 217.45 | 0.00 | - | 5 | 34 | 43.41% |
NVDA251219P00960000 | 2024-03-08 11:19AM EDT | 2025-12-19 | 215.76 | 234.10 | 237.75 | 0.00 | - | 1 | 84 | 41.10% |
NVDA260116P00960000 | 2024-03-08 10:45AM EDT | 2026-01-16 | 213.21 | 236.25 | 240.15 | 0.00 | - | 1 | 22 | 40.74% |
NVDA260618P00960000 | 2024-01-10 1:32PM EDT | 2026-06-18 | 420.82 | 300.05 | 305.80 | 0.00 | - | - | 0 | 49.41% |
NVDA261218P00960000 | 2024-03-18 11:06AM EDT | 2026-12-18 | 265.20 | 258.00 | 278.00 | +3.70 | +1.41% | 3 | 24 | 39.81% |