Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00510000 | 2024-03-22 2:49PM EDT | 2024-03-28 | 399.76 | 395.55 | 397.45 | -29.59 | -6.89% | 7 | 8 | 439.06% |
NVDA240405C00510000 | 2024-03-28 10:37AM EDT | 2024-04-05 | 400.41 | 395.95 | 398.00 | -42.86 | -9.67% | 7 | 2 | 164.26% |
NVDA240412C00510000 | 2024-03-26 3:50PM EDT | 2024-04-12 | 425.10 | 396.70 | 399.20 | 0.00 | - | 2 | 1 | 138.72% |
NVDA240419C00510000 | 2024-03-26 3:50PM EDT | 2024-04-19 | 426.15 | 397.30 | 399.40 | 0.00 | - | 2 | 518 | 119.64% |
NVDA240426C00510000 | 2024-03-18 10:42AM EDT | 2024-04-26 | 397.33 | 397.70 | 401.10 | 0.00 | - | 1 | 1 | 112.28% |
NVDA240503C00510000 | 2024-03-27 2:31PM EDT | 2024-05-03 | 395.86 | 397.90 | 402.30 | 0.00 | - | 1 | 1 | 104.92% |
NVDA240517C00510000 | 2024-03-22 1:23PM EDT | 2024-05-17 | 438.90 | 400.05 | 402.35 | 0.00 | - | 1 | 222 | 93.86% |
NVDA240621C00510000 | 2024-03-27 10:08AM EDT | 2024-06-21 | 395.80 | 404.00 | 406.65 | 0.00 | - | 2 | 654 | 82.56% |
NVDA240719C00510000 | 2024-03-27 10:44AM EDT | 2024-07-19 | 402.90 | 407.00 | 410.10 | 0.00 | - | 1 | 99 | 77.34% |
NVDA240816C00510000 | 2024-03-27 11:24AM EDT | 2024-08-16 | 402.60 | 409.05 | 413.45 | 0.00 | - | 6 | 99 | 73.08% |
NVDA240920C00510000 | 2024-03-20 10:01AM EDT | 2024-09-20 | 399.82 | 414.50 | 418.45 | 0.00 | - | 1 | 355 | 71.35% |
NVDA241018C00510000 | 2024-03-27 3:21PM EDT | 2024-10-18 | 408.01 | 418.00 | 422.10 | 0.00 | - | 2 | 8 | 69.73% |
NVDA241115C00510000 | 2024-03-18 10:11AM EDT | 2024-11-15 | 434.65 | 422.30 | 426.30 | 0.00 | - | 3 | 13 | 69.01% |
NVDA241220C00510000 | 2024-03-27 10:58AM EDT | 2024-12-20 | 424.15 | 427.50 | 431.20 | 0.00 | - | 6 | 283 | 68.12% |
NVDA250117C00510000 | 2024-03-22 3:08PM EDT | 2025-01-17 | 464.81 | 431.10 | 435.00 | 0.00 | - | 2 | 549 | 67.34% |
NVDA250221C00510000 | 2024-03-25 1:55PM EDT | 2025-02-21 | 488.58 | 434.45 | 440.75 | 0.00 | - | 2 | 9 | 66.52% |
NVDA250620C00510000 | 2024-03-08 2:59PM EDT | 2025-06-20 | 426.33 | 450.55 | 455.80 | 0.00 | - | 6 | 215 | 64.91% |
NVDA251219C00510000 | 2024-03-27 9:32AM EDT | 2025-12-19 | 490.00 | 472.85 | 479.60 | 0.00 | - | 1 | 634 | 63.92% |
NVDA260116C00510000 | 2024-03-04 12:29PM EDT | 2026-01-16 | 426.23 | 476.00 | 480.70 | 0.00 | - | 1 | 59 | 63.36% |
NVDA260618C00510000 | 2024-03-01 12:39PM EDT | 2026-06-18 | 408.69 | 493.05 | 499.35 | 0.00 | - | 1 | 72 | 63.07% |
NVDA261218C00510000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 523.00 | 511.80 | 519.65 | 0.00 | - | 1 | 103 | 62.82% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00510000 | 2024-03-25 1:52PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 306.25% |
NVDA240405P00510000 | 2024-03-28 12:08PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 44 | 103.13% |
NVDA240412P00510000 | 2024-03-21 12:53PM EDT | 2024-04-12 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 85 | 89.84% |
NVDA240419P00510000 | 2024-03-27 10:10AM EDT | 2024-04-19 | 0.18 | 0.15 | 0.18 | 0.00 | - | 1 | 645 | 85.45% |
NVDA240426P00510000 | 2024-03-27 3:03PM EDT | 2024-04-26 | 0.20 | 0.16 | 0.32 | -0.05 | -20.00% | 2 | 81 | 77.93% |
NVDA240517P00510000 | 2024-03-27 11:32AM EDT | 2024-05-17 | 0.49 | 0.37 | 0.43 | 0.00 | - | 22 | 634 | 63.33% |
NVDA240621P00510000 | 2024-03-28 12:05PM EDT | 2024-06-21 | 1.86 | 1.79 | 1.89 | -0.19 | -9.27% | 15 | 1,052 | 60.28% |
NVDA240719P00510000 | 2024-03-22 11:59AM EDT | 2024-07-19 | 2.62 | 2.56 | 2.81 | 0.00 | - | 1 | 388 | 55.80% |
NVDA240816P00510000 | 2024-03-27 3:43PM EDT | 2024-08-16 | 4.08 | 3.65 | 4.05 | 0.00 | - | 6 | 202 | 53.41% |
NVDA240920P00510000 | 2024-03-25 3:56PM EDT | 2024-09-20 | 5.44 | 5.85 | 6.25 | 0.00 | - | 8 | 245 | 52.43% |
NVDA241018P00510000 | 2024-03-27 11:44AM EDT | 2024-10-18 | 8.05 | 7.30 | 7.65 | 0.00 | - | 1 | 30 | 51.05% |
NVDA241115P00510000 | 2024-03-27 2:37PM EDT | 2024-11-15 | 10.01 | 9.20 | 9.65 | 0.00 | - | 3 | 197 | 50.56% |
NVDA241220P00510000 | 2024-03-22 3:51PM EDT | 2024-12-20 | 11.55 | 11.80 | 12.40 | 0.00 | - | 3 | 250 | 50.18% |
NVDA250117P00510000 | 2024-03-27 10:12AM EDT | 2025-01-17 | 15.23 | 13.65 | 13.90 | 0.00 | - | 1 | 580 | 49.54% |
NVDA250221P00510000 | 2024-03-15 2:18PM EDT | 2025-02-21 | 22.19 | 16.20 | 16.75 | 0.00 | - | 46 | 33 | 49.34% |
NVDA250620P00510000 | 2024-03-11 9:43AM EDT | 2025-06-20 | 31.20 | 24.45 | 25.30 | 0.00 | - | 1 | 239 | 47.98% |
NVDA251219P00510000 | 2024-03-26 2:16PM EDT | 2025-12-19 | 34.64 | 36.70 | 37.55 | 0.00 | - | 5 | 281 | 46.43% |
NVDA260116P00510000 | 2024-03-25 3:40PM EDT | 2026-01-16 | 35.82 | 38.30 | 39.20 | 0.00 | - | 2 | 571 | 46.17% |
NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.90 | 48.90 | 0.00 | - | 1 | 36 | 45.34% |
NVDA261218P00510000 | 2024-03-25 10:56AM EDT | 2026-12-18 | 54.75 | 58.10 | 59.50 | 0.00 | - | 24 | 122 | 44.48% |