Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00705000 | 2024-03-27 3:48PM EDT | 2024-03-28 | 196.29 | 195.30 | 200.50 | 0.00 | - | 8 | 110 | 273.97% |
NVDA240405C00705000 | 2024-03-28 12:01PM EDT | 2024-04-05 | 203.79 | 197.65 | 200.00 | +6.58 | +3.34% | 1 | 49 | 67.19% |
NVDA240412C00705000 | 2024-03-27 10:24AM EDT | 2024-04-12 | 196.65 | 198.65 | 201.15 | 0.00 | - | 5 | 6 | 64.01% |
NVDA240419C00705000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 201.85 | 200.30 | 202.35 | +0.36 | +0.18% | 50 | 746 | 61.28% |
NVDA240517C00705000 | 2024-03-28 10:33AM EDT | 2024-05-17 | 213.59 | 204.00 | 211.70 | +0.33 | +0.15% | 1 | 1,086 | 55.42% |
NVDA240621C00705000 | 2024-03-28 1:29PM EDT | 2024-06-21 | 223.70 | 223.20 | 224.55 | +6.20 | +2.85% | 26 | 527 | 59.99% |
NVDA250117C00705000 | 2024-03-27 3:37PM EDT | 2025-01-17 | 289.80 | 281.90 | 282.35 | +10.05 | +3.59% | 1 | 353 | 57.71% |
NVDA250221C00705000 | 2024-03-28 11:39AM EDT | 2025-02-21 | 292.45 | 288.70 | 291.05 | -32.70 | -10.06% | 1 | 52 | 57.52% |
NVDA250620C00705000 | 2024-03-25 10:24AM EDT | 2025-06-20 | 373.49 | 314.60 | 316.85 | 0.00 | - | 3 | 128 | 57.67% |
NVDA251219C00705000 | 2024-03-14 1:13PM EDT | 2025-12-19 | 330.25 | 348.35 | 350.70 | 0.00 | - | 3 | 119 | 57.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00705000 | 2024-03-27 3:30PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 279 | 1,784 | 137.50% |
NVDA240405P00705000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 0.08 | 0.08 | 0.15 | -0.09 | -52.94% | 1,029 | 1,338 | 60.94% |
NVDA240412P00705000 | 2024-03-28 2:37PM EDT | 2024-04-12 | 0.39 | 0.16 | 0.44 | -0.16 | -29.09% | 34 | 194 | 51.22% |
NVDA240419P00705000 | 2024-03-28 3:17PM EDT | 2024-04-19 | 0.79 | 0.76 | 1.02 | -0.54 | -40.60% | 32 | 938 | 51.00% |
NVDA240517P00705000 | 2024-03-28 3:21PM EDT | 2024-05-17 | 3.85 | 4.00 | 4.20 | -1.28 | -24.95% | 523 | 1,411 | 45.12% |
NVDA240621P00705000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 16.60 | 16.30 | 16.75 | -1.23 | -6.90% | 14 | 480 | 51.24% |
NVDA250117P00705000 | 2024-03-28 12:11PM EDT | 2025-01-17 | 53.95 | 52.80 | 53.60 | -4.25 | -7.30% | 15 | 264 | 45.32% |
NVDA250221P00705000 | 2024-03-28 10:55AM EDT | 2025-02-21 | 60.55 | 58.30 | 59.45 | +2.60 | +4.49% | 3 | 15 | 45.21% |
NVDA250620P00705000 | 2024-03-21 10:21AM EDT | 2025-06-20 | 75.55 | 74.35 | 75.35 | 0.00 | - | 1 | 47 | 44.12% |
NVDA251219P00705000 | 2024-03-25 10:11AM EDT | 2025-12-19 | 90.00 | 94.80 | 96.40 | 0.00 | - | 1 | 43 | 43.05% |