Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00470000 | 2024-03-27 9:30AM EDT | 2024-04-05 | 461.21 | 432.25 | 434.60 | 0.00 | - | 1 | 4 | 203.56% |
NVDA240412C00470000 | 2024-03-26 3:50PM EDT | 2024-04-12 | 465.00 | 432.75 | 435.25 | 0.00 | - | 1 | 3 | 132.91% |
NVDA240419C00470000 | 2024-03-27 3:50PM EDT | 2024-04-19 | 433.11 | 431.30 | 438.20 | 0.00 | - | 3 | 1,308 | 125.12% |
NVDA240517C00470000 | 2024-03-14 12:23PM EDT | 2024-05-17 | 410.60 | 435.85 | 438.30 | 0.00 | - | 3 | 436 | 99.02% |
NVDA240621C00470000 | 2024-03-27 9:58AM EDT | 2024-06-21 | 438.89 | 435.60 | 445.30 | 0.00 | - | 12 | 1,616 | 86.88% |
NVDA240719C00470000 | 2024-03-28 3:04PM EDT | 2024-07-19 | 445.25 | 436.40 | 450.20 | -56.80 | -11.31% | 2 | 195 | 81.54% |
NVDA240816C00470000 | 2024-03-28 1:45PM EDT | 2024-08-16 | 448.95 | 442.45 | 449.05 | +7.60 | +1.72% | 1 | 22 | 77.15% |
NVDA240920C00470000 | 2024-03-27 11:19AM EDT | 2024-09-20 | 445.65 | 446.55 | 452.95 | 0.00 | - | 1 | 224 | 74.46% |
NVDA241018C00470000 | 2024-03-04 12:20PM EDT | 2024-10-18 | 404.78 | 449.10 | 456.45 | 0.00 | - | 1 | 1 | 72.60% |
NVDA241115C00470000 | 2024-03-04 4:06PM EDT | 2024-11-15 | 424.80 | 452.05 | 459.80 | 0.00 | - | 3 | 8 | 71.24% |
NVDA241220C00470000 | 2024-03-26 3:17PM EDT | 2024-12-20 | 501.74 | 457.10 | 463.60 | 0.00 | - | 1 | 207 | 70.28% |
NVDA250117C00470000 | 2024-03-26 1:55PM EDT | 2025-01-17 | 509.85 | 459.30 | 472.05 | 0.00 | - | 5 | 1,644 | 71.03% |
NVDA250221C00470000 | 2024-03-19 3:57PM EDT | 2025-02-21 | 460.92 | 463.90 | 471.65 | 0.00 | - | 1 | 20 | 68.65% |
NVDA250321C00470000 | 2024-03-26 2:32PM EDT | 2025-03-21 | 517.85 | 467.00 | 474.90 | 0.00 | - | 6 | 13 | 68.03% |
NVDA250620C00470000 | 2024-03-12 1:08PM EDT | 2025-06-20 | 473.72 | 477.65 | 485.50 | 0.00 | - | 2 | 157 | 66.76% |
NVDA251219C00470000 | 2024-03-28 3:08PM EDT | 2025-12-19 | 502.51 | 496.85 | 505.35 | +15.17 | +3.11% | 1 | 341 | 64.98% |
NVDA260116C00470000 | 2024-03-21 1:46PM EDT | 2026-01-16 | 523.36 | 499.00 | 508.75 | 0.00 | - | 1 | 157 | 64.74% |
NVDA260618C00470000 | 2024-03-25 12:05PM EDT | 2026-06-18 | 564.07 | 514.15 | 524.00 | 0.00 | - | 1 | 94 | 63.95% |
NVDA261218C00470000 | 2024-03-27 11:26AM EDT | 2026-12-18 | 532.43 | 528.35 | 544.95 | 0.00 | - | 1 | 37 | 63.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00470000 | 2024-03-27 11:33AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 83 | 144.92% |
NVDA240412P00470000 | 2024-03-19 9:38AM EDT | 2024-04-12 | 0.12 | 0.01 | 0.15 | 0.00 | - | 13 | 49 | 111.33% |
NVDA240419P00470000 | 2024-03-28 3:17PM EDT | 2024-04-19 | 0.12 | 0.07 | 0.33 | -0.03 | -20.00% | 26 | 1,711 | 100.49% |
NVDA240426P00470000 | 2024-03-27 3:29PM EDT | 2024-04-26 | 0.18 | 0.07 | 0.40 | 0.00 | - | 3 | 26 | 89.06% |
NVDA240503P00470000 | 2024-03-26 10:30AM EDT | 2024-05-03 | 0.18 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 81.30% |
NVDA240517P00470000 | 2024-03-28 1:01PM EDT | 2024-05-17 | 0.30 | 0.28 | 0.44 | -0.02 | -6.25% | 1 | 651 | 71.14% |
NVDA240621P00470000 | 2024-03-28 3:00PM EDT | 2024-06-21 | 1.20 | 1.09 | 1.29 | -0.07 | -5.51% | 5 | 2,060 | 63.67% |
NVDA240719P00470000 | 2024-03-27 10:07AM EDT | 2024-07-19 | 1.90 | 1.55 | 1.80 | 0.00 | - | 1 | 316 | 58.13% |
NVDA240816P00470000 | 2024-03-27 10:04AM EDT | 2024-08-16 | 2.70 | 2.16 | 2.66 | 0.00 | - | 15 | 72 | 55.20% |
NVDA240920P00470000 | 2024-03-26 3:22PM EDT | 2024-09-20 | 3.50 | 3.55 | 4.10 | 0.00 | - | 5 | 1,040 | 53.63% |
NVDA241018P00470000 | 2024-03-13 10:23AM EDT | 2024-10-18 | 7.50 | 4.75 | 5.15 | 0.00 | - | 2 | 357 | 52.37% |
NVDA241115P00470000 | 2024-03-21 3:13PM EDT | 2024-11-15 | 6.66 | 6.10 | 6.55 | 0.00 | - | 1 | 77 | 51.65% |
NVDA241220P00470000 | 2024-03-27 11:56AM EDT | 2024-12-20 | 9.05 | 8.15 | 8.65 | 0.00 | - | 1 | 718 | 51.26% |
NVDA250117P00470000 | 2024-03-28 12:56PM EDT | 2025-01-17 | 9.73 | 9.20 | 10.30 | +0.58 | +6.34% | 4 | 1,191 | 50.50% |
NVDA250221P00470000 | 2024-03-25 11:26AM EDT | 2025-02-21 | 11.11 | 11.20 | 11.80 | 0.00 | - | 3 | 9 | 50.04% |
NVDA250321P00470000 | 2024-03-27 10:15AM EDT | 2025-03-21 | 14.51 | 12.70 | 13.50 | 0.00 | - | 2 | 39 | 49.73% |
NVDA250620P00470000 | 2024-03-25 10:23AM EDT | 2025-06-20 | 17.81 | 17.90 | 18.60 | 0.00 | - | 1 | 658 | 48.50% |
NVDA251219P00470000 | 2024-03-25 3:42PM EDT | 2025-12-19 | 26.64 | 28.05 | 28.90 | 0.00 | - | 1 | 495 | 46.89% |
NVDA260116P00470000 | 2024-03-20 11:08AM EDT | 2026-01-16 | 30.65 | 29.35 | 30.30 | 0.00 | - | 3 | 477 | 46.62% |
NVDA260618P00470000 | 2024-03-01 4:09PM EDT | 2026-06-18 | 39.80 | 37.60 | 38.70 | 0.00 | - | 1 | 126 | 45.77% |
NVDA261218P00470000 | 2024-03-26 3:56PM EDT | 2026-12-18 | 46.50 | 46.35 | 48.45 | 0.00 | - | 2 | 106 | 45.04% |