Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00920000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 13.60 | 12.95 | 13.55 | -4.21 | -23.64% | 11,094 | 5,776 | 38.52% |
NVDA240412C00920000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 23.27 | 23.05 | 23.75 | -4.73 | -16.89% | 1,276 | 2,049 | 42.44% |
NVDA240419C00920000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 32.70 | 31.75 | 32.45 | -2.30 | -6.57% | 3,639 | 4,793 | 44.97% |
NVDA240426C00920000 | 2024-03-28 3:54PM EDT | 2024-04-26 | 40.00 | 38.75 | 39.60 | -3.00 | -6.98% | 180 | 594 | 46.23% |
NVDA240503C00920000 | 2024-03-28 3:38PM EDT | 2024-05-03 | 46.35 | 45.20 | 46.30 | -2.93 | -5.95% | 46 | 81 | 47.42% |
NVDA240517C00920000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 56.27 | 55.40 | 55.95 | -2.68 | -4.55% | 147 | 1,882 | 47.47% |
NVDA240621C00920000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 92.00 | 90.40 | 91.20 | -1.26 | -1.35% | 134 | 4,294 | 56.46% |
NVDA240719C00920000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 102.33 | 101.00 | 101.90 | -2.31 | -2.21% | 61 | 1,109 | 54.29% |
NVDA240816C00920000 | 2024-03-28 3:44PM EDT | 2024-08-16 | 112.40 | 112.25 | 113.25 | +2.40 | +2.18% | 42 | 651 | 53.67% |
NVDA240920C00920000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 129.40 | 129.10 | 130.20 | -2.93 | -2.21% | 73 | 1,629 | 54.85% |
NVDA241018C00920000 | 2024-03-28 10:42AM EDT | 2024-10-18 | 144.35 | 137.75 | 138.95 | +2.24 | +1.58% | 12 | 137 | 54.21% |
NVDA241115C00920000 | 2024-03-28 1:22PM EDT | 2024-11-15 | 151.19 | 147.70 | 148.95 | -0.36 | -0.24% | 4 | 141 | 54.35% |
NVDA241220C00920000 | 2024-03-28 2:15PM EDT | 2024-12-20 | 162.18 | 159.90 | 161.25 | -0.54 | -0.33% | 36 | 302 | 54.70% |
NVDA250117C00920000 | 2024-03-28 3:47PM EDT | 2025-01-17 | 168.30 | 168.10 | 168.85 | -3.21 | -1.87% | 69 | 1,248 | 54.53% |
NVDA250221C00920000 | 2024-03-27 1:46PM EDT | 2025-02-21 | 184.57 | 177.45 | 178.95 | 0.00 | - | 5 | 212 | 54.46% |
NVDA250321C00920000 | 2024-03-28 3:09PM EDT | 2025-03-21 | 187.57 | 185.15 | 186.65 | -2.60 | -1.37% | 4 | 123 | 54.50% |
NVDA250620C00920000 | 2024-03-28 9:59AM EDT | 2025-06-20 | 215.00 | 208.15 | 209.70 | +7.10 | +3.42% | 15 | 204 | 54.61% |
NVDA251219C00920000 | 2024-03-28 3:43PM EDT | 2025-12-19 | 248.68 | 248.10 | 249.70 | -3.92 | -1.55% | 2 | 99 | 54.90% |
NVDA260116C00920000 | 2024-03-28 10:16AM EDT | 2026-01-16 | 256.80 | 252.85 | 254.60 | +1.80 | +0.71% | 3 | 319 | 54.78% |
NVDA260618C00920000 | 2024-03-25 10:24AM EDT | 2026-06-18 | 332.23 | 281.80 | 283.55 | 0.00 | - | 1 | 162 | 55.10% |
NVDA261218C00920000 | 2024-03-28 3:45PM EDT | 2026-12-18 | 313.90 | 311.10 | 316.45 | -2.10 | -0.66% | 18 | 200 | 55.47% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00920000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 28.50 | 29.10 | 29.85 | -4.40 | -13.37% | 1,823 | 3,159 | 38.25% |
NVDA240412P00920000 | 2024-03-28 3:33PM EDT | 2024-04-12 | 38.50 | 37.75 | 39.20 | -4.19 | -9.81% | 163 | 614 | 41.07% |
NVDA240419P00920000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 45.40 | 45.70 | 46.45 | -4.18 | -8.43% | 259 | 1,205 | 42.19% |
NVDA240426P00920000 | 2024-03-28 3:46PM EDT | 2024-04-26 | 52.05 | 51.75 | 52.70 | -4.00 | -7.14% | 47 | 528 | 42.94% |
NVDA240503P00920000 | 2024-03-28 3:53PM EDT | 2024-05-03 | 57.20 | 57.25 | 58.35 | -4.57 | -7.40% | 13 | 41 | 43.54% |
NVDA240517P00920000 | 2024-03-28 3:52PM EDT | 2024-05-17 | 65.25 | 65.55 | 66.15 | -3.45 | -5.02% | 97 | 931 | 42.80% |
NVDA240621P00920000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 95.79 | 95.85 | 96.80 | -3.53 | -3.55% | 26 | 2,813 | 50.18% |
NVDA240719P00920000 | 2024-03-28 3:30PM EDT | 2024-07-19 | 102.94 | 103.30 | 104.35 | -3.86 | -3.61% | 105 | 706 | 47.53% |
NVDA240816P00920000 | 2024-03-28 3:42PM EDT | 2024-08-16 | 111.85 | 111.25 | 112.40 | -3.95 | -3.41% | 9 | 347 | 46.16% |
NVDA240920P00920000 | 2024-03-28 3:18PM EDT | 2024-09-20 | 123.05 | 123.65 | 125.00 | -4.75 | -3.72% | 2 | 753 | 46.37% |
NVDA241018P00920000 | 2024-03-27 12:52PM EDT | 2024-10-18 | 134.15 | 129.20 | 130.60 | 0.00 | - | 5 | 173 | 45.16% |
NVDA241115P00920000 | 2024-03-28 12:39PM EDT | 2024-11-15 | 136.95 | 135.80 | 137.35 | +8.00 | +6.20% | 14 | 91 | 44.72% |
NVDA241220P00920000 | 2024-03-28 3:59PM EDT | 2024-12-20 | 144.48 | 144.20 | 145.90 | +6.48 | +4.70% | 68 | 156 | 44.49% |
NVDA250117P00920000 | 2024-03-27 10:36AM EDT | 2025-01-17 | 154.51 | 148.00 | 149.75 | 0.00 | - | 6 | 297 | 43.52% |
NVDA250221P00920000 | 2024-03-28 1:05PM EDT | 2025-02-21 | 155.90 | 154.90 | 156.85 | -5.80 | -3.59% | 2 | 14 | 43.25% |
NVDA250321P00920000 | 2024-03-28 10:46AM EDT | 2025-03-21 | 162.41 | 159.65 | 161.70 | -5.64 | -3.36% | 5 | 33 | 42.90% |
NVDA250620P00920000 | 2024-03-27 10:02AM EDT | 2025-06-20 | 182.05 | 173.35 | 175.15 | 0.00 | - | 1 | 91 | 41.73% |
NVDA251219P00920000 | 2024-03-27 10:24AM EDT | 2025-12-19 | 203.91 | 197.30 | 199.75 | 0.00 | - | 10 | 85 | 40.52% |
NVDA260116P00920000 | 2024-03-25 1:38PM EDT | 2026-01-16 | 188.64 | 199.90 | 202.25 | 0.00 | - | 2 | 136 | 40.18% |
NVDA260618P00920000 | 2024-03-26 3:29PM EDT | 2026-06-18 | 208.90 | 216.35 | 219.20 | 0.00 | - | 2 | 5 | 39.46% |
NVDA261218P00920000 | 2024-03-27 11:09AM EDT | 2026-12-18 | 237.51 | 226.00 | 243.95 | 0.00 | - | 6 | 68 | 39.98% |