Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00270000 | 2024-03-27 2:55PM EDT | 2024-03-28 | 626.55 | 630.30 | 635.50 | 0.00 | - | 1 | 1 | 1,113.28% |
NVDA240419C00270000 | 2024-03-13 1:03PM EDT | 2024-04-19 | 629.34 | 632.60 | 634.95 | 0.00 | - | 3 | 18 | 176.95% |
NVDA240517C00270000 | 2024-03-15 3:23PM EDT | 2024-05-17 | 618.00 | 633.90 | 636.40 | 0.00 | - | 3 | 25 | 151.32% |
NVDA240621C00270000 | 2024-03-18 11:17AM EDT | 2024-06-21 | 619.14 | 631.90 | 641.60 | 0.00 | - | 3 | 1,200 | 129.93% |
NVDA240719C00270000 | 2024-03-18 10:43AM EDT | 2024-07-19 | 639.78 | 633.15 | 646.55 | 0.00 | - | 1 | 2 | 127.80% |
NVDA240816C00270000 | 2024-03-18 11:17AM EDT | 2024-08-16 | 621.15 | 632.70 | 648.75 | 0.00 | - | 2 | 3 | 117.56% |
NVDA240920C00270000 | 2024-03-04 3:51PM EDT | 2024-09-20 | 613.14 | 637.35 | 644.10 | 0.00 | - | 1 | 52 | 105.29% |
NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 2024-11-15 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 0.00% |
NVDA241220C00270000 | 2024-02-28 10:37AM EDT | 2024-12-20 | 522.32 | 640.75 | 649.55 | 0.00 | - | 1 | 48 | 95.11% |
NVDA250117C00270000 | 2024-03-22 1:59PM EDT | 2025-01-17 | 690.75 | 646.40 | 651.50 | 0.00 | - | 3 | 1,115 | 97.02% |
NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 644.20 | 652.55 | 0.00 | - | 1 | 5 | 90.85% |
NVDA250620C00270000 | 2024-02-02 11:52AM EDT | 2025-06-20 | 406.28 | 569.00 | 578.80 | 0.00 | - | 1 | 417 | 0.00% |
NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 2025-12-19 | 667.79 | 660.45 | 668.20 | +27.14 | +4.24% | 2 | 206 | 80.95% |
NVDA260116C00270000 | 2024-03-26 3:54PM EDT | 2026-01-16 | 691.54 | 658.85 | 668.95 | 0.00 | - | 2 | 81 | 78.86% |
NVDA260618C00270000 | 2024-03-06 2:15PM EDT | 2026-06-18 | 658.80 | 668.10 | 676.05 | 0.00 | - | 4 | 14 | 76.94% |
NVDA261218C00270000 | 2024-03-28 10:51AM EDT | 2026-12-18 | 684.24 | 670.55 | 687.15 | +17.38 | +2.61% | 1 | 93 | 73.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00270000 | 2024-03-28 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 7 | 625.00% |
NVDA240419P00270000 | 2024-03-28 12:53PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.24 | -0.02 | -50.00% | 4 | 147 | 167.38% |
NVDA240517P00270000 | 2024-03-15 2:12PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 322 | 107.81% |
NVDA240621P00270000 | 2024-03-26 2:03PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.25 | 0.00 | - | 1 | 2,793 | 88.38% |
NVDA240719P00270000 | 2024-03-26 2:36PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.49 | 0.00 | - | 1 | 180 | 80.57% |
NVDA240816P00270000 | 2024-03-28 3:36PM EDT | 2024-08-16 | 0.19 | 0.17 | 0.36 | -0.01 | -5.00% | 3 | 106 | 72.80% |
NVDA240920P00270000 | 2024-03-19 12:54PM EDT | 2024-09-20 | 0.34 | 0.15 | 0.53 | 0.00 | - | 2 | 467 | 66.97% |
NVDA241018P00270000 | 2024-03-07 12:07PM EDT | 2024-10-18 | 0.50 | 0.26 | 0.71 | 0.00 | - | 2 | 4 | 64.75% |
NVDA241115P00270000 | 2024-03-28 3:06PM EDT | 2024-11-15 | 0.67 | 0.48 | 0.79 | -0.07 | -9.46% | 4 | 54 | 62.72% |
NVDA241220P00270000 | 2024-03-27 3:09PM EDT | 2024-12-20 | 1.14 | 0.71 | 1.23 | 0.00 | - | 1 | 453 | 61.69% |
NVDA250117P00270000 | 2024-03-28 11:34AM EDT | 2025-01-17 | 1.31 | 0.95 | 1.46 | +0.16 | +13.91% | 1 | 529 | 60.43% |
NVDA250221P00270000 | 2024-03-22 12:28PM EDT | 2025-02-21 | 1.46 | 0.94 | 2.10 | 0.00 | - | 1 | 4 | 59.04% |
NVDA250620P00270000 | 2024-03-21 12:52PM EDT | 2025-06-20 | 3.15 | 2.74 | 3.30 | +0.35 | +12.50% | 1 | 132 | 56.31% |
NVDA251219P00270000 | 2024-03-20 11:09AM EDT | 2025-12-19 | 5.58 | 5.45 | 5.90 | 0.00 | - | 15 | 88 | 53.21% |
NVDA260116P00270000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 5.45 | 5.80 | 6.25 | 0.00 | - | 1 | 113 | 52.68% |
NVDA260618P00270000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 8.80 | 8.15 | 8.60 | 0.00 | - | 2 | 10 | 50.79% |
NVDA261218P00270000 | 2024-03-28 2:26PM EDT | 2026-12-18 | 11.73 | 11.10 | 12.10 | -0.27 | -2.25% | 3 | 146 | 49.87% |