Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00700000 | 2024-03-28 2:57PM EDT | 2024-03-28 | 205.00 | 204.80 | 206.30 | +4.05 | +2.02% | 75 | 735 | 254.88% |
NVDA240405C00700000 | 2024-03-28 2:20PM EDT | 2024-04-05 | 203.87 | 205.20 | 206.80 | -0.73 | -0.36% | 56 | 109 | 90.09% |
NVDA240412C00700000 | 2024-03-28 2:11PM EDT | 2024-04-12 | 205.25 | 206.55 | 207.80 | +7.20 | +3.64% | 11 | 46 | 75.26% |
NVDA240419C00700000 | 2024-03-28 3:07PM EDT | 2024-04-19 | 207.58 | 208.35 | 209.45 | +0.68 | +0.33% | 75 | 3,950 | 69.87% |
NVDA240426C00700000 | 2024-03-27 10:03AM EDT | 2024-04-26 | 209.06 | 208.55 | 210.45 | +11.06 | +5.59% | 1 | 87 | 63.04% |
NVDA240503C00700000 | 2024-03-27 3:09PM EDT | 2024-05-03 | 204.10 | 210.00 | 213.85 | 0.00 | - | 12 | 12 | 62.74% |
NVDA240517C00700000 | 2024-03-28 2:31PM EDT | 2024-05-17 | 214.00 | 214.20 | 215.90 | +0.50 | +0.23% | 14 | 9,833 | 59.01% |
NVDA240621C00700000 | 2024-03-28 2:19PM EDT | 2024-06-21 | 228.77 | 229.75 | 230.45 | +0.82 | +0.36% | 251 | 10,992 | 61.58% |
NVDA240719C00700000 | 2024-03-28 2:00PM EDT | 2024-07-19 | 236.60 | 236.90 | 237.85 | +0.47 | +0.20% | 16 | 941 | 59.27% |
NVDA240816C00700000 | 2024-03-28 1:39PM EDT | 2024-08-16 | 247.00 | 244.40 | 245.35 | +6.85 | +2.85% | 5 | 373 | 58.16% |
NVDA240920C00700000 | 2024-03-28 12:29PM EDT | 2024-09-20 | 258.45 | 255.90 | 256.85 | +6.45 | +2.56% | 6 | 1,277 | 58.70% |
NVDA241018C00700000 | 2024-03-27 3:23PM EDT | 2024-10-18 | 266.75 | 262.65 | 263.70 | +12.98 | +5.11% | 2 | 57 | 58.06% |
NVDA241115C00700000 | 2024-03-28 1:52PM EDT | 2024-11-15 | 271.30 | 270.75 | 272.10 | +8.12 | +3.09% | 5 | 283 | 58.38% |
NVDA241220C00700000 | 2024-03-28 2:04PM EDT | 2024-12-20 | 278.45 | 280.25 | 281.30 | +6.20 | +2.28% | 19 | 1,582 | 58.51% |
NVDA250117C00700000 | 2024-03-28 3:16PM EDT | 2025-01-17 | 287.25 | 286.25 | 287.50 | +0.40 | +0.14% | 85 | 3,132 | 58.17% |
NVDA250221C00700000 | 2024-03-27 3:13PM EDT | 2025-02-21 | 288.88 | 294.60 | 296.20 | 0.00 | - | 1 | 164 | 58.28% |
NVDA250321C00700000 | 2024-03-28 9:54AM EDT | 2025-03-21 | 308.20 | 301.00 | 302.35 | +5.62 | +1.86% | 10 | 164 | 58.26% |
NVDA250620C00700000 | 2024-03-28 2:49PM EDT | 2025-06-20 | 319.50 | 320.30 | 321.70 | -0.88 | -0.27% | 5 | 1,546 | 58.31% |
NVDA251219C00700000 | 2024-03-27 3:03PM EDT | 2025-12-19 | 351.10 | 353.85 | 355.40 | 0.00 | - | 5 | 817 | 58.35% |
NVDA260116C00700000 | 2024-03-28 12:19PM EDT | 2026-01-16 | 360.22 | 358.35 | 359.85 | -0.78 | -0.22% | 7 | 1,848 | 58.30% |
NVDA260618C00700000 | 2024-03-28 10:04AM EDT | 2026-06-18 | 383.00 | 382.50 | 384.25 | +5.00 | +1.32% | 2 | 271 | 58.38% |
NVDA261218C00700000 | 2024-03-28 1:56PM EDT | 2026-12-18 | 409.50 | 407.45 | 410.90 | +8.50 | +2.12% | 2 | 639 | 58.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00700000 | 2024-03-28 2:27PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 332 | 3,984 | 143.75% |
NVDA240405P00700000 | 2024-03-28 3:15PM EDT | 2024-04-05 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 1,564 | 1,353 | 63.09% |
NVDA240412P00700000 | 2024-03-28 3:17PM EDT | 2024-04-12 | 0.30 | 0.30 | 0.32 | -0.19 | -36.54% | 91 | 402 | 52.91% |
NVDA240419P00700000 | 2024-03-28 3:18PM EDT | 2024-04-19 | 0.71 | 0.71 | 0.73 | -0.34 | -32.38% | 492 | 6,759 | 49.73% |
NVDA240426P00700000 | 2024-03-28 3:02PM EDT | 2024-04-26 | 1.29 | 1.25 | 1.38 | -0.57 | -30.65% | 28 | 1,282 | 48.29% |
NVDA240503P00700000 | 2024-03-28 2:37PM EDT | 2024-05-03 | 2.14 | 2.00 | 2.13 | -0.86 | -28.67% | 89 | 72 | 47.10% |
NVDA240517P00700000 | 2024-03-28 3:10PM EDT | 2024-05-17 | 3.73 | 3.65 | 3.80 | -0.77 | -17.11% | 275 | 7,102 | 45.25% |
NVDA240621P00700000 | 2024-03-28 3:13PM EDT | 2024-06-21 | 15.50 | 15.40 | 15.60 | -1.33 | -7.90% | 160 | 5,659 | 51.26% |
NVDA240719P00700000 | 2024-03-28 3:07PM EDT | 2024-07-19 | 19.65 | 19.45 | 19.70 | -2.60 | -11.69% | 33 | 1,039 | 48.41% |
NVDA240816P00700000 | 2024-03-28 2:08PM EDT | 2024-08-16 | 24.75 | 24.30 | 24.80 | -2.05 | -7.65% | 7 | 1,149 | 47.30% |
NVDA240920P00700000 | 2024-03-28 12:25PM EDT | 2024-09-20 | 33.42 | 32.45 | 32.95 | -1.48 | -4.24% | 15 | 1,690 | 47.59% |
NVDA241018P00700000 | 2024-03-28 12:23PM EDT | 2024-10-18 | 37.40 | 36.40 | 36.90 | -3.06 | -7.56% | 9 | 685 | 46.46% |
NVDA241115P00700000 | 2024-03-28 2:41PM EDT | 2024-11-15 | 42.20 | 41.40 | 42.30 | -3.96 | -8.58% | 2 | 955 | 46.37% |
NVDA241220P00700000 | 2024-03-28 3:11PM EDT | 2024-12-20 | 48.50 | 47.95 | 48.70 | -2.52 | -4.94% | 57 | 1,406 | 46.24% |
NVDA250117P00700000 | 2024-03-28 2:15PM EDT | 2025-01-17 | 52.00 | 51.55 | 52.15 | -2.94 | -5.35% | 39 | 3,902 | 45.50% |
NVDA250221P00700000 | 2024-03-27 3:05PM EDT | 2025-02-21 | 61.48 | 56.65 | 57.70 | 0.00 | - | 3 | 80 | 45.29% |
NVDA250321P00700000 | 2024-03-28 10:31AM EDT | 2025-03-21 | 63.06 | 60.70 | 62.20 | -3.39 | -5.10% | 6 | 1,055 | 45.23% |
NVDA250620P00700000 | 2024-03-28 10:13AM EDT | 2025-06-20 | 76.78 | 72.85 | 73.65 | -0.51 | -0.66% | 19 | 1,488 | 44.27% |
NVDA251219P00700000 | 2024-03-28 12:48PM EDT | 2025-12-19 | 94.40 | 93.20 | 94.30 | +4.55 | +5.06% | 2 | 555 | 43.12% |
NVDA260116P00700000 | 2024-03-28 2:47PM EDT | 2026-01-16 | 96.50 | 95.40 | 96.95 | -2.90 | -2.92% | 19 | 1,059 | 42.92% |
NVDA260618P00700000 | 2024-03-28 12:13PM EDT | 2026-06-18 | 111.50 | 110.20 | 111.30 | +7.56 | +7.27% | 1 | 70 | 42.14% |
NVDA261218P00700000 | 2024-03-28 2:53PM EDT | 2026-12-18 | 126.12 | 124.75 | 126.75 | -1.52 | -1.19% | 2 | 230 | 41.43% |