Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00990000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 7.45 | 7.15 | 7.45 | -1.58 | -17.50% | 3,387 | 2,885 | 101.17% |
NVDA240328C00990000 | 2024-03-18 3:55PM EDT | 2024-03-28 | 13.93 | 13.30 | 13.90 | -1.92 | -12.11% | 864 | 755 | 80.01% |
NVDA240405C00990000 | 2024-03-18 3:25PM EDT | 2024-04-05 | 20.00 | 19.25 | 20.00 | -1.65 | -7.62% | 91 | 327 | 69.57% |
NVDA240412C00990000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 24.70 | 24.10 | 25.05 | -1.33 | -5.11% | 60 | 289 | 65.48% |
NVDA240419C00990000 | 2024-03-18 3:40PM EDT | 2024-04-19 | 30.27 | 28.45 | 29.20 | -0.12 | -0.39% | 178 | 645 | 62.59% |
NVDA240426C00990000 | 2024-03-18 3:43PM EDT | 2024-04-26 | 34.55 | 33.35 | 34.30 | -6.40 | -15.63% | 29 | 450 | 61.58% |
NVDA240517C00990000 | 2024-03-18 3:40PM EDT | 2024-05-17 | 48.88 | 48.35 | 49.30 | -0.12 | -0.24% | 155 | 643 | 60.97% |
NVDA240621C00990000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 76.86 | 75.30 | 76.35 | -0.64 | -0.83% | 182 | 1,582 | 63.95% |
NVDA240719C00990000 | 2024-03-18 3:29PM EDT | 2024-07-19 | 87.56 | 85.45 | 86.60 | +1.01 | +1.17% | 36 | 476 | 61.24% |
NVDA240816C00990000 | 2024-03-18 3:41PM EDT | 2024-08-16 | 98.20 | 95.55 | 96.40 | -3.05 | -3.01% | 42 | 275 | 59.69% |
NVDA240920C00990000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 112.25 | 110.30 | 111.90 | +1.15 | +1.04% | 27 | 938 | 59.80% |
NVDA241018C00990000 | 2024-03-18 3:17PM EDT | 2024-10-18 | 121.20 | 118.05 | 119.40 | +3.95 | +3.37% | 2 | 82 | 58.57% |
NVDA241115C00990000 | 2024-03-18 12:42PM EDT | 2024-11-15 | 128.05 | 126.90 | 128.35 | -6.93 | -5.13% | 32 | 414 | 58.18% |
NVDA241220C00990000 | 2024-03-18 1:50PM EDT | 2024-12-20 | 139.18 | 137.60 | 139.35 | -5.56 | -3.84% | 26 | 246 | 57.91% |
NVDA250117C00990000 | 2024-03-18 1:50PM EDT | 2025-01-17 | 145.07 | 143.55 | 145.30 | -8.45 | -5.50% | 45 | 663 | 57.03% |
NVDA250221C00990000 | 2024-03-14 3:16PM EDT | 2025-02-21 | 149.82 | 153.75 | 155.70 | 0.00 | - | 1 | 94 | 57.04% |
NVDA250620C00990000 | 2024-03-15 9:37AM EDT | 2025-06-20 | 172.80 | 180.40 | 182.60 | 0.00 | - | 3 | 214 | 55.90% |
NVDA251219C00990000 | 2024-03-18 3:31PM EDT | 2025-12-19 | 221.40 | 217.30 | 219.10 | -1.53 | -0.69% | 3 | 73 | 55.27% |
NVDA260116C00990000 | 2024-03-18 1:10PM EDT | 2026-01-16 | 216.83 | 222.00 | 223.85 | -13.72 | -5.95% | 10 | 130 | 55.11% |
NVDA260618C00990000 | 2024-03-14 10:03AM EDT | 2026-06-18 | 248.67 | 249.15 | 251.00 | 0.00 | - | 1 | 10 | 55.00% |
NVDA261218C00990000 | 2024-03-12 3:30PM EDT | 2026-12-18 | 287.65 | 277.90 | 281.55 | 0.00 | - | 3 | 64 | 55.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00990000 | 2024-03-18 3:48PM EDT | 2024-03-22 | 109.65 | 111.05 | 113.50 | -9.48 | -7.96% | 191 | 224 | 99.00% |
NVDA240328P00990000 | 2024-03-18 2:47PM EDT | 2024-03-28 | 118.10 | 116.75 | 118.25 | +2.00 | +1.72% | 13 | 121 | 76.34% |
NVDA240405P00990000 | 2024-03-18 3:05PM EDT | 2024-04-05 | 124.05 | 121.80 | 123.40 | -5.55 | -4.28% | 6 | 81 | 65.60% |
NVDA240412P00990000 | 2024-03-18 11:45AM EDT | 2024-04-12 | 125.05 | 125.30 | 128.25 | -3.57 | -2.78% | 6 | 32 | 61.29% |
NVDA240419P00990000 | 2024-03-18 3:01PM EDT | 2024-04-19 | 131.18 | 128.60 | 132.65 | -13.30 | -9.21% | 3 | 100 | 58.57% |
NVDA240426P00990000 | 2024-03-18 11:23AM EDT | 2024-04-26 | 132.39 | 132.05 | 135.10 | -5.51 | -4.00% | 11 | 59 | 56.01% |
NVDA240517P00990000 | 2024-03-13 10:25AM EDT | 2024-05-17 | 146.03 | 144.45 | 146.95 | 0.00 | - | 4 | 142 | 54.58% |
NVDA240621P00990000 | 2024-03-18 2:00PM EDT | 2024-06-21 | 170.80 | 167.00 | 169.00 | -0.45 | -0.26% | 21 | 271 | 56.42% |
NVDA240719P00990000 | 2024-03-18 12:03PM EDT | 2024-07-19 | 179.45 | 173.00 | 176.80 | +2.05 | +1.16% | 12 | 98 | 53.04% |
NVDA240816P00990000 | 2024-03-18 11:33AM EDT | 2024-08-16 | 183.65 | 181.40 | 182.65 | -3.05 | -1.63% | 1 | 89 | 51.07% |
NVDA240920P00990000 | 2024-03-15 10:49AM EDT | 2024-09-20 | 191.18 | 190.70 | 193.85 | 0.00 | - | 1 | 132 | 50.14% |
NVDA241018P00990000 | 2024-03-15 3:34PM EDT | 2024-10-18 | 201.35 | 194.85 | 198.85 | 0.00 | - | 7 | 30 | 49.20% |
NVDA241115P00990000 | 2024-03-18 12:16PM EDT | 2024-11-15 | 203.45 | 200.40 | 204.70 | -2.60 | -1.26% | 5 | 98 | 48.31% |
NVDA241220P00990000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 202.54 | 207.45 | 211.75 | -7.90 | -3.75% | 1 | 151 | 47.46% |
NVDA250117P00990000 | 2024-03-18 11:48AM EDT | 2025-01-17 | 213.90 | 211.35 | 215.55 | -5.15 | -2.35% | 5 | 105 | 46.41% |
NVDA250221P00990000 | 2024-03-13 10:00AM EDT | 2025-02-21 | 217.41 | 214.50 | 225.80 | 0.00 | - | 1 | 9 | 46.97% |
NVDA250620P00990000 | 2024-03-04 4:20PM EDT | 2025-06-20 | 221.70 | 231.90 | 236.40 | 0.00 | - | 6 | 51 | 43.11% |
NVDA251219P00990000 | 2024-03-12 10:49AM EDT | 2025-12-19 | 244.33 | 249.95 | 259.40 | 0.00 | - | 3 | 33 | 41.41% |
NVDA260116P00990000 | 2024-03-14 11:34AM EDT | 2026-01-16 | 259.95 | 252.85 | 261.85 | 0.00 | - | 8 | 36 | 41.05% |
NVDA260618P00990000 | 2024-03-12 2:47PM EDT | 2026-06-18 | 259.30 | 268.75 | 273.30 | 0.00 | - | 6 | 13 | 39.21% |
NVDA261218P00990000 | 2024-03-08 12:47PM EDT | 2026-12-18 | 277.58 | 276.00 | 296.00 | 0.00 | - | 31 | 28 | 39.38% |