Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00980000 | 2024-03-19 9:37AM EDT | 2024-03-22 | 3.00 | 3.10 | 3.20 | -7.48 | -71.37% | 697 | 4,739 | 90.71% |
NVDA240328C00980000 | 2024-03-19 9:36AM EDT | 2024-03-28 | 8.45 | 7.85 | 8.10 | -8.90 | -51.30% | 50 | 1,655 | 74.37% |
NVDA240405C00980000 | 2024-03-19 9:36AM EDT | 2024-04-05 | 14.21 | 13.70 | 14.10 | -9.32 | -39.61% | 3 | 338 | 67.28% |
NVDA240412C00980000 | 2024-03-19 9:30AM EDT | 2024-04-12 | 20.00 | 17.30 | 17.75 | -13.20 | -39.76% | 1 | 912 | 62.56% |
NVDA240419C00980000 | 2024-03-19 9:37AM EDT | 2024-04-19 | 21.50 | 20.30 | 20.65 | -9.70 | -31.09% | 21 | 4,034 | 59.02% |
NVDA240426C00980000 | 2024-03-18 3:35PM EDT | 2024-04-26 | 38.81 | 25.15 | 26.10 | +0.81 | +2.13% | 73 | 116 | 59.10% |
NVDA240517C00980000 | 2024-03-18 3:52PM EDT | 2024-05-17 | 52.35 | 41.20 | 41.80 | +0.20 | +0.38% | 56 | 753 | 60.63% |
NVDA240621C00980000 | 2024-03-18 3:47PM EDT | 2024-06-21 | 80.80 | 65.25 | 66.40 | -0.78 | -0.96% | 113 | 690 | 62.93% |
NVDA240719C00980000 | 2024-03-18 3:29PM EDT | 2024-07-19 | 90.64 | 74.65 | 75.80 | 0.00 | - | 59 | 393 | 60.16% |
NVDA240816C00980000 | 2024-03-19 9:35AM EDT | 2024-08-16 | 91.50 | 85.95 | 87.55 | -10.55 | -10.34% | 2 | 151 | 59.62% |
NVDA240920C00980000 | 2024-03-19 9:35AM EDT | 2024-09-20 | 104.80 | 102.35 | 103.75 | -17.80 | -14.52% | 5 | 1,151 | 60.45% |
NVDA241018C00980000 | 2024-03-14 2:37PM EDT | 2024-10-18 | 120.10 | 106.65 | 108.35 | 0.00 | - | 9 | 48 | 58.06% |
NVDA241115C00980000 | 2024-03-15 10:26AM EDT | 2024-11-15 | 133.18 | 119.15 | 121.30 | 0.00 | - | 1 | 359 | 59.17% |
NVDA241220C00980000 | 2024-03-19 9:36AM EDT | 2024-12-20 | 129.64 | 125.60 | 127.20 | -21.40 | -14.17% | 1 | 379 | 57.38% |
NVDA250117C00980000 | 2024-03-18 2:02PM EDT | 2025-01-17 | 147.35 | 134.60 | 137.00 | -8.07 | -5.19% | 54 | 408 | 57.69% |
NVDA250221C00980000 | 2024-03-13 11:26AM EDT | 2025-02-21 | 165.02 | 142.95 | 145.30 | 0.00 | - | 2 | 56 | 57.16% |
NVDA250321C00980000 | 2024-03-18 3:47PM EDT | 2025-03-21 | 167.00 | 148.35 | 155.45 | -4.95 | -2.88% | 20 | 116 | 57.21% |
NVDA250620C00980000 | 2024-03-18 12:26PM EDT | 2025-06-20 | 186.02 | 169.90 | 171.85 | +1.78 | +0.97% | 3 | 59 | 56.18% |
NVDA251219C00980000 | 2024-03-18 9:39AM EDT | 2025-12-19 | 252.20 | 207.35 | 208.95 | +16.18 | +6.86% | 1 | 47 | 55.85% |
NVDA260116C00980000 | 2024-03-18 1:11PM EDT | 2026-01-16 | 221.23 | 209.45 | 211.60 | 0.00 | - | 12 | 196 | 55.19% |
NVDA260618C00980000 | 2024-03-14 3:10PM EDT | 2026-06-18 | 245.82 | 238.20 | 240.25 | 0.00 | - | 1 | 51 | 55.53% |
NVDA261218C00980000 | 2024-03-18 10:48AM EDT | 2026-12-18 | 300.67 | 266.05 | 271.40 | +30.27 | +11.19% | 3 | 59 | 55.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00980000 | 2024-03-18 3:48PM EDT | 2024-03-22 | 100.95 | 117.00 | 122.50 | -7.65 | -7.04% | 300 | 772 | 46.48% |
NVDA240328P00980000 | 2024-03-18 1:14PM EDT | 2024-03-28 | 119.10 | 120.00 | 125.95 | +2.84 | +2.44% | 10 | 394 | 58.86% |
NVDA240405P00980000 | 2024-03-18 11:24AM EDT | 2024-04-05 | 111.70 | 126.10 | 127.05 | -7.70 | -6.45% | 23 | 130 | 47.12% |
NVDA240412P00980000 | 2024-03-18 11:45AM EDT | 2024-04-12 | 117.25 | 124.30 | 129.45 | -6.85 | -5.52% | 13 | 236 | 45.14% |
NVDA240419P00980000 | 2024-03-18 3:39PM EDT | 2024-04-19 | 120.90 | 130.80 | 135.90 | 0.00 | - | 52 | 261 | 49.83% |
NVDA240426P00980000 | 2024-03-13 1:08PM EDT | 2024-04-26 | 124.35 | 133.70 | 138.75 | 0.00 | - | 1 | 0 | 48.64% |
NVDA240517P00980000 | 2024-03-18 1:42PM EDT | 2024-05-17 | 141.32 | 146.40 | 150.90 | -3.43 | -2.37% | 1 | 125 | 50.05% |
NVDA240621P00980000 | 2024-03-18 11:48AM EDT | 2024-06-21 | 160.90 | 168.25 | 172.00 | -4.75 | -2.87% | 10 | 203 | 52.02% |
NVDA240719P00980000 | 2024-03-18 11:02AM EDT | 2024-07-19 | 161.95 | 175.25 | 179.15 | 0.00 | - | 20 | 76 | 50.53% |
NVDA240816P00980000 | 2024-03-18 11:50AM EDT | 2024-08-16 | 175.70 | 179.85 | 184.75 | -3.30 | -1.84% | 1 | 0 | 48.27% |
NVDA240920P00980000 | 2024-03-18 3:47PM EDT | 2024-09-20 | 184.82 | 192.35 | 194.40 | +16.07 | +9.52% | 2 | 165 | 47.57% |
NVDA241018P00980000 | 2024-03-18 12:58PM EDT | 2024-10-18 | 197.60 | 195.30 | 197.55 | 0.00 | - | 10 | 38 | 45.58% |
NVDA241115P00980000 | 2024-03-15 1:31PM EDT | 2024-11-15 | 198.71 | 203.60 | 205.95 | 0.00 | - | 2 | 42 | 45.93% |
NVDA241220P00980000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 195.61 | 209.45 | 211.65 | -10.16 | -4.94% | 1 | 162 | 44.87% |
NVDA250117P00980000 | 2024-03-18 12:03PM EDT | 2025-01-17 | 208.35 | 212.10 | 214.45 | -4.85 | -2.27% | 1 | 191 | 43.67% |
NVDA250221P00980000 | 2024-03-12 2:09PM EDT | 2025-02-21 | 201.25 | 211.80 | 227.75 | 0.00 | - | 3 | 8 | 45.41% |
NVDA250321P00980000 | 2024-03-13 3:49PM EDT | 2025-03-21 | 208.70 | 216.05 | 227.80 | 0.00 | - | 6 | 44 | 43.67% |
NVDA250620P00980000 | 2024-03-13 3:18PM EDT | 2025-06-20 | 219.05 | 233.25 | 235.45 | 0.00 | - | 2 | 44 | 41.10% |
NVDA251219P00980000 | 2024-03-15 10:40AM EDT | 2025-12-19 | 246.75 | 251.30 | 255.05 | 0.00 | - | 3 | 30 | 39.12% |
NVDA260116P00980000 | 2024-03-08 1:27PM EDT | 2026-01-16 | 245.00 | 255.75 | 259.10 | 0.00 | - | 4 | 47 | 39.16% |
NVDA260618P00980000 | 2024-03-18 10:45AM EDT | 2026-06-18 | 260.00 | 267.70 | 272.80 | -3.35 | -1.27% | 2 | 14 | 38.01% |
NVDA261218P00980000 | 2024-03-08 10:36AM EDT | 2026-12-18 | 251.87 | 278.00 | 296.00 | 0.00 | - | 10 | 17 | 38.48% |