Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00340000 | 2024-03-25 3:48PM EDT | 2024-03-28 | 616.74 | 563.25 | 565.15 | 0.00 | - | 3 | 2 | 0.00% |
NVDA240412C00340000 | 2024-03-25 3:48PM EDT | 2024-04-12 | 617.59 | 563.05 | 565.40 | 0.00 | - | - | 1 | 0.00% |
NVDA240419C00340000 | 2024-03-27 3:47PM EDT | 2024-04-19 | 562.60 | 562.75 | 564.85 | 0.00 | - | 2 | 30 | 0.00% |
NVDA240517C00340000 | 2024-03-26 12:21PM EDT | 2024-05-17 | 604.18 | 563.85 | 566.35 | 0.00 | - | 1 | 42 | 0.00% |
NVDA240621C00340000 | 2024-03-19 10:20AM EDT | 2024-06-21 | 521.00 | 567.40 | 570.30 | 0.00 | - | 1 | 359 | 81.74% |
NVDA240719C00340000 | 2024-03-27 2:53PM EDT | 2024-07-19 | 564.80 | 566.60 | 573.00 | 0.00 | - | 2 | 37 | 92.98% |
NVDA240816C00340000 | 2024-03-26 9:54AM EDT | 2024-08-16 | 618.72 | 568.30 | 573.25 | 0.00 | - | 1 | 4 | 69.39% |
NVDA240920C00340000 | 2024-03-22 2:41PM EDT | 2024-09-20 | 613.87 | 572.80 | 577.35 | 0.00 | - | 3 | 80 | 81.74% |
NVDA241018C00340000 | 2024-03-27 12:24PM EDT | 2024-10-18 | 574.27 | 574.50 | 579.20 | 0.00 | - | 3 | 7 | 80.51% |
NVDA241115C00340000 | 2024-03-15 10:51AM EDT | 2024-11-15 | 568.67 | 576.40 | 581.20 | 0.00 | - | 2 | 22 | 79.59% |
NVDA241220C00340000 | 2024-03-25 10:08AM EDT | 2024-12-20 | 634.25 | 577.95 | 582.25 | 0.00 | - | 1 | 258 | 76.51% |
NVDA250117C00340000 | 2024-03-22 12:50PM EDT | 2025-01-17 | 621.34 | 580.75 | 585.25 | 0.00 | - | 3 | 598 | 77.24% |
NVDA250221C00340000 | 2024-03-25 11:24AM EDT | 2025-02-21 | 639.87 | 581.85 | 588.45 | 0.00 | - | 2 | 6 | 75.88% |
NVDA250620C00340000 | 2024-03-25 10:30AM EDT | 2025-06-20 | 650.08 | 590.40 | 596.05 | 0.00 | - | 5 | 202 | 73.12% |
NVDA251219C00340000 | 2024-03-25 12:55PM EDT | 2025-12-19 | 654.24 | 602.25 | 608.10 | 0.00 | - | 1 | 168 | 70.26% |
NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 2026-01-16 | 569.25 | 603.50 | 608.95 | 0.00 | - | 9 | 24 | 69.44% |
NVDA260618C00340000 | 2024-03-06 1:11PM EDT | 2026-06-18 | 598.00 | 612.55 | 619.80 | 0.00 | - | 1 | 9 | 68.20% |
NVDA261218C00340000 | 2024-03-26 11:56AM EDT | 2026-12-18 | 668.00 | 624.45 | 632.50 | 0.00 | - | 1 | 28 | 67.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00340000 | 2024-03-15 3:44PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 512.50% |
NVDA240405P00340000 | 2024-03-11 9:30AM EDT | 2024-04-05 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 171.88% |
NVDA240412P00340000 | 2024-03-18 1:00PM EDT | 2024-04-12 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 134.38% |
NVDA240419P00340000 | 2024-03-19 3:57PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.04 | 0.00 | - | 15 | 2,164 | 118.75% |
NVDA240426P00340000 | 2024-03-25 10:31AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 111.33% |
NVDA240517P00340000 | 2024-03-22 3:32PM EDT | 2024-05-17 | 0.15 | 0.03 | 0.11 | 0.00 | - | 1 | 427 | 87.89% |
NVDA240621P00340000 | 2024-03-19 1:32PM EDT | 2024-06-21 | 0.39 | 0.26 | 0.41 | 0.00 | - | 3 | 3,708 | 78.86% |
NVDA240719P00340000 | 2024-03-19 9:59AM EDT | 2024-07-19 | 0.49 | 0.26 | 0.48 | 0.00 | - | 50 | 99 | 69.24% |
NVDA240816P00340000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 0.51 | 0.44 | 0.70 | 0.00 | - | 4 | 39 | 65.21% |
NVDA240920P00340000 | 2024-03-25 12:13PM EDT | 2024-09-20 | 0.81 | 0.80 | 1.12 | 0.00 | - | 11 | 1,136 | 62.40% |
NVDA241018P00340000 | 2024-03-20 3:18PM EDT | 2024-10-18 | 1.24 | 1.08 | 1.44 | 0.00 | - | 1 | 4 | 60.17% |
NVDA241115P00340000 | 2024-03-25 12:20PM EDT | 2024-11-15 | 1.47 | 1.54 | 1.82 | 0.00 | - | 5 | 53 | 58.83% |
NVDA241220P00340000 | 2024-03-26 1:46PM EDT | 2024-12-20 | 2.15 | 2.31 | 2.63 | 0.00 | - | 1 | 389 | 58.22% |
NVDA250117P00340000 | 2024-03-27 12:02PM EDT | 2025-01-17 | 2.99 | 2.81 | 3.25 | 0.00 | - | 4 | 1,992 | 57.30% |
NVDA250221P00340000 | 2024-03-27 10:00AM EDT | 2025-02-21 | 3.57 | 3.55 | 3.90 | 0.00 | - | 1 | 168 | 56.16% |
NVDA250321P00340000 | 2024-03-20 9:55AM EDT | 2025-03-21 | 4.45 | 4.15 | 4.45 | 0.00 | - | 1 | 7 | 55.33% |
NVDA250620P00340000 | 2024-03-22 11:59AM EDT | 2025-06-20 | 5.90 | 6.35 | 6.80 | 0.00 | - | 2 | 164 | 53.65% |
NVDA251219P00340000 | 2024-02-23 1:34PM EDT | 2025-12-19 | 13.17 | 9.70 | 10.95 | 0.00 | - | 2 | 1,344 | 50.60% |
NVDA260116P00340000 | 2024-03-27 12:45PM EDT | 2026-01-16 | 12.05 | 11.85 | 12.20 | 0.00 | - | 4 | 100 | 50.63% |
NVDA260618P00340000 | 2024-03-05 11:59AM EDT | 2026-06-18 | 16.67 | 16.05 | 16.40 | 0.00 | - | 2 | 36 | 49.32% |
NVDA261218P00340000 | 2024-03-26 3:30PM EDT | 2026-12-18 | 20.00 | 21.10 | 21.95 | 0.00 | - | 21 | 120 | 48.28% |