Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00970000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 10.20 | 9.95 | 10.25 | -1.91 | -15.77% | 5,521 | 3,542 | 100.09% |
NVDA240328C00970000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 16.93 | 16.60 | 17.25 | -2.47 | -12.73% | 1,327 | 867 | 78.56% |
NVDA240405C00970000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 23.70 | 23.15 | 23.95 | -2.05 | -7.96% | 136 | 596 | 68.59% |
NVDA240412C00970000 | 2024-03-18 3:08PM EDT | 2024-04-12 | 31.65 | 28.45 | 29.45 | +1.01 | +3.30% | 54 | 174 | 64.80% |
NVDA240419C00970000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 33.52 | 33.15 | 33.85 | -1.28 | -3.68% | 457 | 1,631 | 62.06% |
NVDA240426C00970000 | 2024-03-18 3:35PM EDT | 2024-04-26 | 41.40 | 38.35 | 39.25 | +1.10 | +2.73% | 38 | 258 | 61.16% |
NVDA240517C00970000 | 2024-03-18 3:54PM EDT | 2024-05-17 | 54.85 | 53.75 | 54.80 | +0.56 | +1.03% | 1,079 | 289 | 60.64% |
NVDA240621C00970000 | 2024-03-18 3:09PM EDT | 2024-06-21 | 84.90 | 81.15 | 82.35 | -3.40 | -3.85% | 77 | 573 | 63.72% |
NVDA240816C00970000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 102.40 | 102.05 | 102.85 | -3.55 | -3.35% | 15 | 264 | 59.69% |
NVDA240920C00970000 | 2024-03-18 10:41AM EDT | 2024-09-20 | 128.82 | 116.80 | 118.30 | +3.77 | +3.01% | 6 | 799 | 59.78% |
NVDA241018C00970000 | 2024-03-18 10:16AM EDT | 2024-10-18 | 143.27 | 124.60 | 125.90 | +8.75 | +6.50% | 2 | 47 | 58.58% |
NVDA241115C00970000 | 2024-03-18 11:29AM EDT | 2024-11-15 | 136.45 | 133.65 | 134.95 | -1.05 | -0.76% | 4 | 98 | 58.24% |
NVDA241220C00970000 | 2024-03-18 1:55PM EDT | 2024-12-20 | 144.98 | 144.30 | 145.95 | +0.01 | +0.01% | 15 | 281 | 57.96% |
NVDA250117C00970000 | 2024-03-18 3:32PM EDT | 2025-01-17 | 154.10 | 150.25 | 152.05 | +1.80 | +1.18% | 21 | 411 | 57.11% |
NVDA250221C00970000 | 2024-03-15 2:46PM EDT | 2025-02-21 | 169.40 | 160.50 | 162.45 | 0.00 | - | 2 | 170 | 57.13% |
NVDA250620C00970000 | 2024-03-18 2:40PM EDT | 2025-06-20 | 190.54 | 187.25 | 189.30 | +9.09 | +5.01% | 9 | 93 | 56.01% |
NVDA251219C00970000 | 2024-03-15 12:42PM EDT | 2025-12-19 | 231.10 | 224.15 | 225.95 | 0.00 | - | 10 | 36 | 55.42% |
NVDA260116C00970000 | 2024-03-18 1:12PM EDT | 2026-01-16 | 224.80 | 228.90 | 230.75 | -12.70 | -5.35% | 7 | 46 | 55.28% |
NVDA260618C00970000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 259.45 | 255.95 | 257.75 | -12.55 | -4.61% | 4 | 47 | 55.17% |
NVDA261218C00970000 | 2024-03-18 9:30AM EDT | 2026-12-18 | 292.52 | 283.40 | 289.30 | +17.52 | +6.37% | 1 | 580 | 55.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00970000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 95.00 | 94.05 | 95.40 | -8.00 | -7.77% | 222 | 3,397 | 96.91% |
NVDA240328P00970000 | 2024-03-18 3:23PM EDT | 2024-03-28 | 99.95 | 100.05 | 101.50 | -3.50 | -3.38% | 24 | 335 | 75.16% |
NVDA240405P00970000 | 2024-03-18 9:59AM EDT | 2024-04-05 | 92.75 | 105.70 | 107.20 | -20.90 | -18.39% | 4 | 29 | 64.81% |
NVDA240412P00970000 | 2024-03-18 9:31AM EDT | 2024-04-12 | 99.03 | 109.30 | 112.20 | -5.06 | -4.86% | 2 | 151 | 60.37% |
NVDA240419P00970000 | 2024-03-18 11:17AM EDT | 2024-04-19 | 115.78 | 110.55 | 115.65 | +1.32 | +1.15% | 56 | 173 | 55.90% |
NVDA240426P00970000 | 2024-03-18 11:12AM EDT | 2024-04-26 | 114.28 | 117.25 | 119.95 | -2.12 | -1.82% | 7 | 11 | 55.89% |
NVDA240517P00970000 | 2024-03-18 3:21PM EDT | 2024-05-17 | 131.10 | 130.00 | 132.40 | -6.98 | -5.06% | 4 | 63 | 54.46% |
NVDA240621P00970000 | 2024-03-18 3:28PM EDT | 2024-06-21 | 154.45 | 152.80 | 155.00 | -3.40 | -2.15% | 63 | 227 | 56.26% |
NVDA240816P00970000 | 2024-03-14 3:18PM EDT | 2024-08-16 | 177.00 | 167.80 | 169.40 | 0.00 | - | 3 | 62 | 51.18% |
NVDA240920P00970000 | 2024-03-18 10:49AM EDT | 2024-09-20 | 169.30 | 177.40 | 180.45 | -11.10 | -6.15% | 1 | 161 | 50.23% |
NVDA241018P00970000 | 2024-03-18 1:03PM EDT | 2024-10-18 | 190.35 | 182.05 | 185.35 | +5.70 | +3.09% | 5 | 8 | 49.22% |
NVDA241115P00970000 | 2024-03-15 1:34PM EDT | 2024-11-15 | 192.87 | 187.50 | 191.40 | 0.00 | - | 2 | 178 | 48.39% |
NVDA241220P00970000 | 2024-03-15 2:29PM EDT | 2024-12-20 | 197.47 | 194.45 | 198.65 | 0.00 | - | 2 | 174 | 47.59% |
NVDA250117P00970000 | 2024-03-08 12:33PM EDT | 2025-01-17 | 196.80 | 197.85 | 202.50 | 0.00 | - | 1 | 396 | 46.55% |
NVDA250221P00970000 | 2024-03-11 10:32AM EDT | 2025-02-21 | 202.75 | 201.40 | 213.35 | 0.00 | - | 2 | 4 | 47.28% |
NVDA250620P00970000 | 2024-03-13 3:18PM EDT | 2025-06-20 | 213.15 | 219.20 | 224.05 | 0.00 | - | 2 | 98 | 43.40% |
NVDA251219P00970000 | 2024-03-13 10:53AM EDT | 2025-12-19 | 238.90 | 240.15 | 243.95 | 0.00 | - | 2 | 13 | 41.00% |
NVDA260116P00970000 | 2024-03-11 3:58PM EDT | 2026-01-16 | 248.17 | 242.25 | 246.25 | 0.00 | - | 3 | 36 | 40.62% |
NVDA260618P00970000 | 2024-03-06 11:12AM EDT | 2026-06-18 | 247.65 | 256.65 | 260.95 | 0.00 | - | 9 | 19 | 39.45% |