Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00480000 | 2024-03-28 3:37PM EDT | 2024-04-05 | 424.43 | 422.20 | 424.60 | +1.73 | +0.41% | 3 | 5 | 197.61% |
NVDA240412C00480000 | 2024-03-27 2:08PM EDT | 2024-04-12 | 422.00 | 422.80 | 425.30 | 0.00 | - | 1 | 2 | 130.66% |
NVDA240419C00480000 | 2024-03-22 12:22PM EDT | 2024-04-19 | 468.30 | 423.55 | 425.85 | 0.00 | - | 2 | 521 | 120.70% |
NVDA240426C00480000 | 2024-03-22 3:18PM EDT | 2024-04-26 | 459.35 | 423.40 | 427.20 | 0.00 | - | 2 | 3 | 112.06% |
NVDA240503C00480000 | 2024-03-27 10:29AM EDT | 2024-05-03 | 424.12 | 422.90 | 428.85 | 0.00 | - | 1 | 1 | 105.35% |
NVDA240517C00480000 | 2024-03-25 10:57AM EDT | 2024-05-17 | 483.42 | 425.95 | 428.45 | 0.00 | - | 1 | 783 | 96.84% |
NVDA240621C00480000 | 2024-03-27 1:56PM EDT | 2024-06-21 | 434.00 | 425.85 | 435.55 | 0.00 | - | 13 | 1,078 | 85.14% |
NVDA240719C00480000 | 2024-03-18 9:37AM EDT | 2024-07-19 | 451.11 | 426.80 | 440.65 | 0.00 | - | 1 | 93 | 80.14% |
NVDA240816C00480000 | 2024-03-27 11:24AM EDT | 2024-08-16 | 430.80 | 432.65 | 439.55 | 0.00 | - | 5 | 49 | 75.61% |
NVDA240920C00480000 | 2024-03-25 11:23AM EDT | 2024-09-20 | 496.67 | 437.60 | 443.00 | 0.00 | - | 1 | 604 | 73.15% |
NVDA241018C00480000 | 2024-03-01 4:31PM EDT | 2024-10-18 | 363.55 | 439.65 | 447.20 | 0.00 | - | 2 | 1 | 71.39% |
NVDA241115C00480000 | 2024-02-22 11:48AM EDT | 2024-11-15 | 326.30 | 483.95 | 492.10 | 0.00 | - | 1 | 97 | 102.46% |
NVDA241220C00480000 | 2024-03-25 9:51AM EDT | 2024-12-20 | 500.00 | 448.10 | 454.75 | 0.00 | - | 1 | 415 | 69.36% |
NVDA250117C00480000 | 2024-03-25 12:00PM EDT | 2025-01-17 | 502.77 | 454.60 | 458.75 | 0.00 | - | 2 | 1,139 | 69.96% |
NVDA250221C00480000 | 2024-03-21 3:46PM EDT | 2025-02-21 | 472.41 | 455.35 | 463.10 | 0.00 | - | 1 | 6 | 67.91% |
NVDA250321C00480000 | 2024-03-22 3:35PM EDT | 2025-03-21 | 496.12 | 458.60 | 466.45 | 0.00 | - | 1 | 13 | 67.33% |
NVDA250620C00480000 | 2024-03-22 3:56PM EDT | 2025-06-20 | 513.24 | 469.65 | 477.50 | 0.00 | - | 3 | 386 | 66.18% |
NVDA251219C00480000 | 2024-03-27 9:34AM EDT | 2025-12-19 | 510.00 | 489.50 | 498.00 | 0.00 | - | 2 | 739 | 64.53% |
NVDA260116C00480000 | 2024-03-22 10:13AM EDT | 2026-01-16 | 518.00 | 488.60 | 504.70 | 0.00 | - | 1 | 966 | 64.33% |
NVDA260618C00480000 | 2024-03-28 1:39PM EDT | 2026-06-18 | 517.40 | 509.95 | 517.75 | +2.24 | +0.43% | 1 | 101 | 64.15% |
NVDA261218C00480000 | 2024-03-27 12:01PM EDT | 2026-12-18 | 528.80 | 522.00 | 538.60 | 0.00 | - | 11 | 45 | 63.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00480000 | 2024-03-22 1:29PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 22 | 125.00% |
NVDA240412P00480000 | 2024-03-27 3:24PM EDT | 2024-04-12 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 107.23% |
NVDA240419P00480000 | 2024-03-28 1:19PM EDT | 2024-04-19 | 0.14 | 0.08 | 0.34 | -0.02 | -12.50% | 26 | 1,497 | 98.05% |
NVDA240426P00480000 | 2024-03-22 1:21PM EDT | 2024-04-26 | 0.16 | 0.08 | 0.41 | 0.00 | - | 2 | 6 | 86.82% |
NVDA240517P00480000 | 2024-03-28 3:37PM EDT | 2024-05-17 | 0.33 | 0.21 | 0.46 | +0.02 | +6.45% | 50 | 1,530 | 68.46% |
NVDA240621P00480000 | 2024-03-28 11:07AM EDT | 2024-06-21 | 1.36 | 1.22 | 1.37 | -0.21 | -13.38% | 21 | 1,426 | 62.59% |
NVDA240719P00480000 | 2024-03-28 3:18PM EDT | 2024-07-19 | 1.82 | 1.67 | 2.00 | +0.08 | +4.60% | 6 | 417 | 57.26% |
NVDA240816P00480000 | 2024-03-27 3:54PM EDT | 2024-08-16 | 3.00 | 2.51 | 2.88 | 0.00 | - | 10 | 87 | 54.65% |
NVDA240920P00480000 | 2024-03-26 9:30AM EDT | 2024-09-20 | 4.10 | 4.00 | 4.55 | 0.00 | - | 1 | 903 | 53.24% |
NVDA241018P00480000 | 2024-03-21 11:02AM EDT | 2024-10-18 | 5.67 | 5.20 | 5.75 | 0.00 | - | 1 | 218 | 51.95% |
NVDA241115P00480000 | 2024-03-27 11:53AM EDT | 2024-11-15 | 7.65 | 6.70 | 7.20 | 0.00 | - | 3 | 375 | 51.25% |
NVDA241220P00480000 | 2024-03-27 3:55PM EDT | 2024-12-20 | 9.97 | 8.85 | 9.45 | 0.00 | - | 49 | 275 | 50.86% |
NVDA250117P00480000 | 2024-03-28 11:42AM EDT | 2025-01-17 | 10.79 | 9.90 | 11.00 | -0.36 | -3.23% | 1 | 954 | 50.59% |
NVDA250221P00480000 | 2024-03-25 2:03PM EDT | 2025-02-21 | 12.07 | 12.20 | 12.95 | 0.00 | - | 5 | 24 | 49.86% |
NVDA250321P00480000 | 2024-03-26 12:22PM EDT | 2025-03-21 | 14.15 | 13.85 | 14.65 | 0.00 | - | 2 | 27 | 49.46% |
NVDA250620P00480000 | 2024-03-27 2:21PM EDT | 2025-06-20 | 21.15 | 19.15 | 20.00 | 0.00 | - | 12 | 307 | 48.24% |
NVDA251219P00480000 | 2024-03-27 11:18AM EDT | 2025-12-19 | 32.20 | 29.90 | 30.80 | 0.00 | - | 1 | 1,204 | 46.68% |
NVDA260116P00480000 | 2024-03-28 1:39PM EDT | 2026-01-16 | 32.12 | 31.30 | 32.25 | -1.88 | -5.53% | 1 | 308 | 46.41% |
NVDA260618P00480000 | 2024-03-22 9:58AM EDT | 2026-06-18 | 39.75 | 39.90 | 40.95 | 0.00 | - | 1 | 85 | 45.56% |
NVDA261218P00480000 | 2024-03-22 3:03PM EDT | 2026-12-18 | 49.61 | 49.05 | 51.00 | +1.25 | +2.58% | 1 | 88 | 44.84% |