Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00360000 | 2024-03-26 11:45AM EDT | 2024-04-19 | 586.21 | 544.60 | 546.15 | 0.00 | - | 5 | 73 | 176.83% |
NVDA240426C00360000 | 2024-03-18 9:34AM EDT | 2024-04-26 | 552.00 | 544.40 | 547.30 | 0.00 | - | 5 | 5 | 160.74% |
NVDA240517C00360000 | 2024-03-26 11:19AM EDT | 2024-05-17 | 589.25 | 546.40 | 547.75 | 0.00 | - | 5 | 69 | 132.69% |
NVDA240621C00360000 | 2024-03-26 10:59AM EDT | 2024-06-21 | 592.00 | 548.20 | 550.65 | 0.00 | - | 2 | 618 | 112.62% |
NVDA240719C00360000 | 2024-03-25 10:06AM EDT | 2024-07-19 | 603.05 | 548.90 | 553.50 | 0.00 | - | 2 | 28 | 103.36% |
NVDA240816C00360000 | 2024-03-19 9:30AM EDT | 2024-08-16 | 516.15 | 550.75 | 555.65 | 0.00 | - | 1 | 5 | 97.52% |
NVDA240920C00360000 | 2024-03-26 3:56PM EDT | 2024-09-20 | 579.15 | 553.25 | 557.90 | 0.00 | - | 2 | 112 | 92.00% |
NVDA241018C00360000 | 2024-03-08 10:36AM EDT | 2024-10-18 | 602.45 | 555.25 | 559.90 | 0.00 | - | 1 | 1 | 88.82% |
NVDA241115C00360000 | 2024-03-07 11:15AM EDT | 2024-11-15 | 566.53 | 557.30 | 561.60 | 0.00 | - | 1 | 4 | 86.07% |
NVDA241220C00360000 | 2024-03-15 9:59AM EDT | 2024-12-20 | 536.67 | 559.80 | 563.85 | 0.00 | - | 1 | 145 | 83.32% |
NVDA250117C00360000 | 2024-03-20 3:44PM EDT | 2025-01-17 | 559.69 | 562.15 | 565.90 | 0.00 | - | 1 | 317 | 81.84% |
NVDA250221C00360000 | 2024-03-21 9:30AM EDT | 2025-02-21 | 584.65 | 563.55 | 569.50 | 0.00 | - | 1 | 5 | 80.02% |
NVDA250321C00360000 | 2024-03-21 9:30AM EDT | 2025-03-21 | 587.01 | 566.30 | 571.80 | 0.00 | - | - | 1 | 79.28% |
NVDA250620C00360000 | 2024-03-22 10:13AM EDT | 2025-06-20 | 599.57 | 573.15 | 578.75 | 0.00 | - | 15 | 352 | 76.41% |
NVDA251219C00360000 | 2024-03-05 1:44PM EDT | 2025-12-19 | 538.25 | 585.05 | 591.55 | 0.00 | - | 2 | 388 | 72.18% |
NVDA260116C00360000 | 2024-03-04 10:56AM EDT | 2026-01-16 | 534.13 | 587.20 | 593.45 | 0.00 | - | 1 | 88 | 71.81% |
NVDA260618C00360000 | 2024-02-16 1:47PM EDT | 2026-06-18 | 439.05 | 574.05 | 581.30 | 0.00 | - | 1 | 3 | 57.82% |
NVDA261218C00360000 | 2024-03-27 3:55PM EDT | 2026-12-18 | 612.00 | 608.85 | 616.60 | 0.00 | - | 2 | 23 | 68.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00360000 | 2024-03-18 10:40AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 487.50% |
NVDA240405P00360000 | 2024-03-21 11:55AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.08 | 0.00 | - | 14 | 30 | 187.50% |
NVDA240412P00360000 | 2024-03-26 9:58AM EDT | 2024-04-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 14 | 130.47% |
NVDA240419P00360000 | 2024-03-26 9:41AM EDT | 2024-04-19 | 0.03 | 0.04 | 0.08 | 0.00 | - | 10 | 614 | 121.09% |
NVDA240426P00360000 | 2024-03-27 10:09AM EDT | 2024-04-26 | 0.09 | 0.01 | 0.13 | 0.00 | - | 1 | 6 | 107.42% |
NVDA240517P00360000 | 2024-03-25 3:46PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.14 | 0.00 | - | 19 | 1,562 | 85.94% |
NVDA240621P00360000 | 2024-03-27 1:17PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.49 | 0.00 | - | 2 | 1,732 | 75.95% |
NVDA240719P00360000 | 2024-03-22 3:52PM EDT | 2024-07-19 | 0.39 | 0.40 | 0.58 | 0.00 | - | 2 | 240 | 67.16% |
NVDA240816P00360000 | 2024-03-26 1:20PM EDT | 2024-08-16 | 0.64 | 0.65 | 0.85 | 0.00 | - | 1 | 82 | 63.40% |
NVDA240920P00360000 | 2024-03-27 3:28PM EDT | 2024-09-20 | 1.24 | 1.07 | 1.30 | -0.11 | -8.15% | 2 | 1,851 | 60.35% |
NVDA241018P00360000 | 2024-03-27 10:33AM EDT | 2024-10-18 | 1.50 | 1.35 | 1.73 | 0.00 | - | 2 | 53 | 58.23% |
NVDA241115P00360000 | 2024-03-27 9:55AM EDT | 2024-11-15 | 1.91 | 1.99 | 2.20 | 0.00 | - | 1 | 97 | 57.23% |
NVDA241220P00360000 | 2024-03-28 9:39AM EDT | 2024-12-20 | 3.11 | 2.84 | 3.15 | -0.04 | -1.27% | 2 | 485 | 56.56% |
NVDA250117P00360000 | 2024-03-28 10:29AM EDT | 2025-01-17 | 3.50 | 3.35 | 3.65 | -0.28 | -7.41% | 2 | 2,811 | 55.29% |
NVDA250221P00360000 | 2024-03-21 12:58PM EDT | 2025-02-21 | 4.30 | 4.10 | 4.60 | 0.00 | - | 1 | 7 | 54.38% |
NVDA250620P00360000 | 2024-03-20 12:07PM EDT | 2025-06-20 | 7.90 | 7.20 | 7.75 | 0.00 | - | 2 | 3,396 | 51.93% |
NVDA251219P00360000 | 2024-03-28 2:13PM EDT | 2025-12-19 | 12.95 | 12.65 | 13.00 | +0.85 | +7.02% | 12 | 468 | 49.75% |
NVDA260116P00360000 | 2024-03-20 11:40AM EDT | 2026-01-16 | 13.50 | 13.40 | 13.80 | 0.00 | - | 2 | 122 | 49.41% |
NVDA260618P00360000 | 2024-03-25 1:47PM EDT | 2026-06-18 | 17.30 | 18.20 | 18.60 | 0.00 | - | 1 | 75 | 48.16% |
NVDA261218P00360000 | 2024-03-22 12:45PM EDT | 2026-12-18 | 23.27 | 23.80 | 24.60 | 0.00 | - | 1 | 32 | 47.16% |