Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00610000 | 2024-03-28 3:44PM EDT | 2024-04-05 | 294.48 | 292.40 | 294.80 | -53.90 | -15.47% | 11 | 200 | 88.67% |
NVDA240412C00610000 | 2024-03-27 11:45AM EDT | 2024-04-12 | 287.97 | 293.15 | 295.70 | 0.00 | - | 200 | 121 | 91.80% |
NVDA240419C00610000 | 2024-03-28 3:04PM EDT | 2024-04-19 | 297.35 | 292.10 | 298.95 | +3.01 | +1.02% | 4 | 982 | 86.40% |
NVDA240426C00610000 | 2024-03-28 2:41PM EDT | 2024-04-26 | 297.75 | 294.30 | 298.10 | -48.94 | -14.12% | 2 | 4 | 79.38% |
NVDA240503C00610000 | 2024-03-28 1:58PM EDT | 2024-05-03 | 299.22 | 294.60 | 299.45 | -8.77 | -2.85% | 1 | 1 | 75.09% |
NVDA240517C00610000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 298.24 | 297.70 | 300.20 | +1.61 | +0.54% | 3 | 1,318 | 69.96% |
NVDA240621C00610000 | 2024-03-28 2:45PM EDT | 2024-06-21 | 306.15 | 305.20 | 308.20 | -31.67 | -9.37% | 3 | 450 | 67.28% |
NVDA240719C00610000 | 2024-03-25 11:05AM EDT | 2024-07-19 | 369.87 | 308.70 | 314.25 | 0.00 | - | 2 | 183 | 64.07% |
NVDA240816C00610000 | 2024-03-26 1:26PM EDT | 2024-08-16 | 358.22 | 314.00 | 319.90 | 0.00 | - | 3 | 157 | 62.63% |
NVDA240920C00610000 | 2024-03-26 1:27PM EDT | 2024-09-20 | 364.40 | 322.90 | 327.20 | 0.00 | - | 6 | 595 | 62.41% |
NVDA241018C00610000 | 2024-03-14 12:30PM EDT | 2024-10-18 | 314.40 | 327.20 | 333.55 | 0.00 | - | 3 | 15 | 61.60% |
NVDA241115C00610000 | 2024-03-28 10:15AM EDT | 2024-11-15 | 337.81 | 333.00 | 339.60 | +3.46 | +1.03% | 2 | 61 | 61.39% |
NVDA241220C00610000 | 2024-03-27 12:02PM EDT | 2024-12-20 | 343.82 | 342.25 | 344.30 | 0.00 | - | 1 | 212 | 61.07% |
NVDA250117C00610000 | 2024-03-27 1:35PM EDT | 2025-01-17 | 353.65 | 349.30 | 350.45 | +3.71 | +1.06% | 1 | 484 | 61.46% |
NVDA250221C00610000 | 2024-03-27 10:15AM EDT | 2025-02-21 | 362.40 | 354.10 | 356.50 | +5.80 | +1.63% | 2 | 28 | 60.66% |
NVDA250620C00610000 | 2024-03-27 9:36AM EDT | 2025-06-20 | 389.59 | 375.50 | 377.75 | 0.00 | - | 3 | 438 | 60.32% |
NVDA251219C00610000 | 2024-03-26 2:47PM EDT | 2025-12-19 | 448.40 | 404.20 | 406.55 | 0.00 | - | 3 | 251 | 60.01% |
NVDA260116C00610000 | 2024-03-11 10:18AM EDT | 2026-01-16 | 380.74 | 407.90 | 410.50 | 0.00 | - | 1 | 128 | 59.90% |
NVDA260618C00610000 | 2024-03-19 12:00PM EDT | 2026-06-18 | 401.10 | 427.00 | 437.10 | 0.00 | - | 1 | 30 | 60.26% |
NVDA261218C00610000 | 2024-03-27 10:13AM EDT | 2026-12-18 | 445.70 | 450.80 | 456.10 | 0.00 | - | 1 | 72 | 59.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00610000 | 2024-03-28 3:34PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.12 | -0.05 | -71.43% | 19 | 238 | 92.38% |
NVDA240412P00610000 | 2024-03-27 11:30AM EDT | 2024-04-12 | 0.18 | 0.00 | 0.26 | 0.00 | - | 4 | 31 | 72.75% |
NVDA240419P00610000 | 2024-03-28 2:57PM EDT | 2024-04-19 | 0.31 | 0.26 | 0.53 | -0.06 | -16.22% | 208 | 1,523 | 68.16% |
NVDA240426P00610000 | 2024-03-28 10:00AM EDT | 2024-04-26 | 0.55 | 0.35 | 0.52 | -0.03 | -5.17% | 2 | 41 | 60.11% |
NVDA240503P00610000 | 2024-03-27 10:23AM EDT | 2024-05-03 | 1.64 | 0.19 | 0.98 | 0.00 | - | 1 | 4 | 56.10% |
NVDA240517P00610000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 1.04 | 1.00 | 1.11 | -0.30 | -22.39% | 6 | 2,850 | 51.81% |
NVDA240621P00610000 | 2024-03-28 3:31PM EDT | 2024-06-21 | 5.56 | 5.50 | 5.70 | -0.69 | -11.04% | 7 | 1,137 | 54.14% |
NVDA240719P00610000 | 2024-03-28 1:33PM EDT | 2024-07-19 | 7.70 | 7.45 | 7.95 | -0.72 | -8.55% | 1 | 401 | 50.62% |
NVDA240816P00610000 | 2024-03-28 2:13PM EDT | 2024-08-16 | 10.55 | 10.20 | 10.70 | -1.65 | -13.52% | 6 | 168 | 49.34% |
NVDA240920P00610000 | 2024-03-28 10:09AM EDT | 2024-09-20 | 16.45 | 15.10 | 15.60 | -0.05 | -0.30% | 200 | 332 | 49.20% |
NVDA241018P00610000 | 2024-03-28 3:18PM EDT | 2024-10-18 | 18.00 | 17.70 | 18.70 | +1.60 | +9.76% | 7 | 31 | 48.36% |
NVDA241115P00610000 | 2024-03-27 3:42PM EDT | 2024-11-15 | 23.30 | 21.35 | 22.05 | 0.00 | - | 5 | 94 | 47.87% |
NVDA241220P00610000 | 2024-03-27 3:55PM EDT | 2024-12-20 | 28.45 | 25.95 | 26.80 | 0.00 | - | 1 | 246 | 47.76% |
NVDA250117P00610000 | 2024-03-28 3:04PM EDT | 2025-01-17 | 28.88 | 28.45 | 29.20 | -2.52 | -8.03% | 4 | 783 | 46.88% |
NVDA250221P00610000 | 2024-03-25 10:54AM EDT | 2025-02-21 | 31.52 | 32.65 | 33.50 | 0.00 | - | 40 | 50 | 46.69% |
NVDA250620P00610000 | 2024-03-28 10:47AM EDT | 2025-06-20 | 46.90 | 45.15 | 46.05 | -1.60 | -3.30% | 1 | 230 | 45.57% |
NVDA251219P00610000 | 2024-03-22 2:22PM EDT | 2025-12-19 | 60.00 | 62.00 | 63.30 | 0.00 | - | 2 | 135 | 44.42% |
NVDA260116P00610000 | 2024-03-15 12:02PM EDT | 2026-01-16 | 72.65 | 64.05 | 65.40 | 0.00 | - | 1 | 44 | 44.15% |
NVDA260618P00610000 | 2024-03-07 3:34PM EDT | 2026-06-18 | 74.83 | 76.50 | 78.00 | 0.00 | - | 15 | 55 | 43.44% |
NVDA261218P00610000 | 2024-03-22 12:14PM EDT | 2026-12-18 | 86.45 | 88.95 | 91.80 | 0.00 | - | 2 | 50 | 42.78% |