Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00460000 | 2024-03-28 11:03AM EDT | 2024-04-05 | 447.60 | 442.25 | 444.55 | -29.67 | -6.22% | 1 | 32 | 208.20% |
NVDA240412C00460000 | 2024-03-27 10:30AM EDT | 2024-04-12 | 441.34 | 442.75 | 445.25 | 0.00 | - | 1 | 7 | 136.91% |
NVDA240419C00460000 | 2024-03-26 11:11AM EDT | 2024-04-19 | 490.08 | 443.45 | 445.75 | 0.00 | - | 2 | 462 | 126.39% |
NVDA240426C00460000 | 2024-03-13 3:26PM EDT | 2024-04-26 | 455.61 | 443.25 | 447.05 | 0.00 | - | - | 5 | 117.16% |
NVDA240517C00460000 | 2024-03-12 12:20PM EDT | 2024-05-17 | 450.37 | 445.65 | 448.20 | 0.00 | - | 4 | 159 | 101.09% |
NVDA240621C00460000 | 2024-03-28 12:40PM EDT | 2024-06-21 | 454.44 | 445.35 | 455.05 | +6.44 | +1.44% | 1 | 1,006 | 88.64% |
NVDA240719C00460000 | 2024-03-25 10:40AM EDT | 2024-07-19 | 511.80 | 449.30 | 455.60 | 0.00 | - | 7 | 251 | 82.04% |
NVDA240816C00460000 | 2024-03-25 11:22AM EDT | 2024-08-16 | 512.46 | 451.40 | 464.75 | 0.00 | - | 1 | 22 | 82.96% |
NVDA240920C00460000 | 2024-03-27 2:32PM EDT | 2024-09-20 | 457.85 | 455.60 | 462.30 | 0.00 | - | 1 | 352 | 75.43% |
NVDA241115C00460000 | 2024-02-14 2:07PM EDT | 2024-11-15 | 305.00 | 441.75 | 447.10 | 0.00 | - | 20 | 35 | 47.31% |
NVDA241220C00460000 | 2024-03-26 11:28AM EDT | 2024-12-20 | 515.00 | 465.55 | 472.50 | 0.00 | - | 1 | 402 | 70.98% |
NVDA250117C00460000 | 2024-03-25 3:21PM EDT | 2025-01-17 | 526.04 | 472.00 | 476.35 | 0.00 | - | 13 | 544 | 71.71% |
NVDA250221C00460000 | 2024-03-15 2:24PM EDT | 2025-02-21 | 469.15 | 472.15 | 480.30 | 0.00 | - | 1 | 4 | 69.31% |
NVDA250321C00460000 | 2024-03-12 1:12PM EDT | 2025-03-21 | 474.15 | 475.20 | 483.40 | 0.00 | - | - | 4 | 68.67% |
NVDA250620C00460000 | 2024-03-12 12:01PM EDT | 2025-06-20 | 496.92 | 485.75 | 493.65 | 0.00 | - | 1 | 747 | 67.39% |
NVDA251219C00460000 | 2024-03-28 3:08PM EDT | 2025-12-19 | 509.96 | 504.25 | 513.00 | +5.51 | +1.09% | 1 | 448 | 65.49% |
NVDA260116C00460000 | 2024-03-22 12:09PM EDT | 2026-01-16 | 550.00 | 506.85 | 516.10 | 0.00 | - | 3 | 318 | 65.31% |
NVDA260618C00460000 | 2024-03-08 2:01PM EDT | 2026-06-18 | 498.25 | 523.60 | 531.35 | 0.00 | - | 1 | 29 | 64.90% |
NVDA261218C00460000 | 2024-03-12 1:56PM EDT | 2026-12-18 | 537.35 | 534.80 | 551.40 | 0.00 | - | 4 | 47 | 63.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00460000 | 2024-03-26 1:00PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 132.81% |
NVDA240412P00460000 | 2024-03-26 11:41AM EDT | 2024-04-12 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 34 | 114.84% |
NVDA240419P00460000 | 2024-03-28 3:17PM EDT | 2024-04-19 | 0.11 | 0.06 | 0.15 | -0.01 | -8.33% | 45 | 4,408 | 97.17% |
NVDA240426P00460000 | 2024-03-28 12:37PM EDT | 2024-04-26 | 0.15 | 0.06 | 0.18 | +0.05 | +50.00% | 2 | 89 | 85.74% |
NVDA240503P00460000 | 2024-03-25 1:31PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 75.59% |
NVDA240517P00460000 | 2024-03-28 3:35PM EDT | 2024-05-17 | 0.29 | 0.16 | 0.34 | +0.05 | +20.83% | 32 | 1,174 | 70.36% |
NVDA240621P00460000 | 2024-03-28 12:10PM EDT | 2024-06-21 | 1.09 | 0.98 | 1.17 | +0.03 | +2.83% | 1 | 1,340 | 64.62% |
NVDA240719P00460000 | 2024-03-28 1:53PM EDT | 2024-07-19 | 1.51 | 1.39 | 1.57 | +0.02 | +1.34% | 25 | 386 | 58.73% |
NVDA240816P00460000 | 2024-03-27 11:06AM EDT | 2024-08-16 | 2.41 | 2.00 | 2.35 | 0.00 | - | 1 | 73 | 55.86% |
NVDA240920P00460000 | 2024-03-28 12:45PM EDT | 2024-09-20 | 3.60 | 3.35 | 3.70 | -0.40 | -10.00% | 5 | 721 | 54.36% |
NVDA241018P00460000 | 2024-03-27 10:35AM EDT | 2024-10-18 | 4.80 | 4.25 | 4.70 | 0.00 | - | 12 | 13 | 52.81% |
NVDA241115P00460000 | 2024-03-27 11:09AM EDT | 2024-11-15 | 6.33 | 5.55 | 6.00 | 0.00 | - | 1 | 214 | 52.12% |
NVDA241220P00460000 | 2024-03-27 10:02AM EDT | 2024-12-20 | 8.35 | 7.35 | 7.90 | 0.00 | - | 3 | 353 | 51.56% |
NVDA250117P00460000 | 2024-03-22 2:37PM EDT | 2025-01-17 | 8.72 | 8.35 | 9.15 | 0.00 | - | 10 | 1,028 | 50.61% |
NVDA250221P00460000 | 2024-03-27 10:11AM EDT | 2025-02-21 | 11.91 | 10.20 | 11.00 | 0.00 | - | 1 | 18 | 50.08% |
NVDA250321P00460000 | 2024-03-27 1:49PM EDT | 2025-03-21 | 12.65 | 11.70 | 12.45 | 0.00 | - | 2 | 22 | 50.04% |
NVDA250620P00460000 | 2024-03-28 2:50PM EDT | 2025-06-20 | 17.10 | 16.50 | 17.20 | -0.15 | -0.87% | 3 | 944 | 48.72% |
NVDA251219P00460000 | 2024-03-28 1:50PM EDT | 2025-12-19 | 26.80 | 26.25 | 27.05 | +1.60 | +6.35% | 4 | 519 | 47.10% |
NVDA260116P00460000 | 2024-03-22 12:48PM EDT | 2026-01-16 | 26.68 | 27.50 | 28.40 | 0.00 | - | 3 | 165 | 46.82% |
NVDA260618P00460000 | 2024-03-26 3:52PM EDT | 2026-06-18 | 35.10 | 35.45 | 36.45 | 0.00 | - | 1 | 37 | 45.94% |
NVDA261218P00460000 | 2024-03-25 9:52AM EDT | 2026-12-18 | 43.00 | 43.85 | 45.90 | 0.00 | - | 1 | 102 | 45.21% |