Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00705000 | 2024-03-18 12:55PM EDT | 2024-03-22 | 172.65 | 178.90 | 182.20 | -10.85 | -5.91% | 8 | 306 | 113.28% |
NVDA240328C00705000 | 2024-03-15 2:43PM EDT | 2024-03-28 | 192.25 | 180.25 | 183.85 | 0.00 | - | 2 | 143 | 84.97% |
NVDA240405C00705000 | 2024-03-15 3:07PM EDT | 2024-04-05 | 188.28 | 182.30 | 186.40 | 0.00 | - | 1 | 38 | 73.41% |
NVDA240412C00705000 | 2024-03-08 11:36AM EDT | 2024-04-12 | 269.00 | 184.35 | 188.80 | 0.00 | - | 1 | 1 | 68.79% |
NVDA240419C00705000 | 2024-03-18 1:51PM EDT | 2024-04-19 | 189.30 | 187.10 | 190.55 | +0.37 | +0.20% | 15 | 765 | 65.84% |
NVDA240517C00705000 | 2024-03-18 10:31AM EDT | 2024-05-17 | 219.65 | 198.65 | 202.00 | +14.15 | +6.89% | 2 | 1,088 | 63.20% |
NVDA240621C00705000 | 2024-03-18 12:55PM EDT | 2024-06-21 | 213.08 | 217.15 | 218.90 | +2.05 | +0.97% | 23 | 546 | 65.26% |
NVDA250117C00705000 | 2024-03-15 12:53PM EDT | 2025-01-17 | 282.07 | 274.50 | 276.80 | 0.00 | - | 5 | 327 | 60.02% |
NVDA250221C00705000 | 2024-03-18 11:36AM EDT | 2025-02-21 | 285.05 | 283.25 | 285.80 | +5.20 | +1.86% | 1 | 47 | 60.14% |
NVDA250620C00705000 | 2024-03-15 1:00PM EDT | 2025-06-20 | 314.80 | 307.20 | 309.70 | 0.00 | - | 7 | 130 | 59.35% |
NVDA251219C00705000 | 2024-03-14 1:13PM EDT | 2025-12-19 | 330.25 | 339.15 | 341.60 | 0.00 | - | 3 | 119 | 58.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00705000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.25 | 0.21 | 0.25 | -0.84 | -77.06% | 1,062 | 1,448 | 91.70% |
NVDA240328P00705000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 1.10 | 0.96 | 1.10 | -1.20 | -52.17% | 243 | 1,043 | 72.02% |
NVDA240405P00705000 | 2024-03-18 3:40PM EDT | 2024-04-05 | 2.51 | 2.31 | 2.52 | -1.54 | -38.02% | 30 | 585 | 62.89% |
NVDA240412P00705000 | 2024-03-18 12:37PM EDT | 2024-04-12 | 4.45 | 3.65 | 4.05 | -0.09 | -1.98% | 13 | 97 | 59.10% |
NVDA240419P00705000 | 2024-03-18 2:07PM EDT | 2024-04-19 | 6.13 | 5.15 | 5.55 | -1.23 | -16.71% | 182 | 939 | 56.59% |
NVDA240517P00705000 | 2024-03-18 3:07PM EDT | 2024-05-17 | 13.70 | 13.20 | 13.65 | -2.12 | -13.40% | 8 | 602 | 54.06% |
NVDA240621P00705000 | 2024-03-18 1:15PM EDT | 2024-06-21 | 30.40 | 27.50 | 28.15 | +0.05 | +0.16% | 11 | 447 | 56.51% |
NVDA250117P00705000 | 2024-03-14 9:34AM EDT | 2025-01-17 | 66.40 | 65.10 | 66.45 | 0.00 | - | 13 | 251 | 48.23% |
NVDA250221P00705000 | 2024-03-15 10:31AM EDT | 2025-02-21 | 72.75 | 71.00 | 72.50 | 0.00 | - | 2 | 3 | 48.00% |
NVDA250620P00705000 | 2024-03-18 10:17AM EDT | 2025-06-20 | 82.98 | 85.10 | 86.80 | -3.33 | -3.86% | 1 | 47 | 45.96% |
NVDA251219P00705000 | 2024-03-13 2:42PM EDT | 2025-12-19 | 102.15 | 103.90 | 106.00 | 0.00 | - | 26 | 43 | 44.10% |