Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00715000 | 2024-03-18 1:55PM EDT | 2024-03-22 | 169.75 | 0.00 | 0.00 | +3.10 | +1.86% | 6 | 0 | 0.00% |
NVDA240328C00715000 | 2024-03-18 1:41PM EDT | 2024-03-28 | 170.83 | 170.60 | 174.25 | +2.10 | +1.24% | 24 | 137 | 83.11% |
NVDA240405C00715000 | 2024-03-18 2:24PM EDT | 2024-04-05 | 177.55 | 0.00 | 0.00 | -17.97 | -9.19% | 5 | 0 | 0.00% |
NVDA240412C00715000 | 2024-03-18 12:50PM EDT | 2024-04-12 | 173.70 | 0.00 | 0.00 | -27.35 | -13.60% | 7 | 0 | 0.00% |
NVDA240419C00715000 | 2024-03-18 2:44PM EDT | 2024-04-19 | 181.03 | 0.00 | 0.00 | +5.38 | +3.06% | 16 | 0 | 0.00% |
NVDA240517C00715000 | 2024-03-18 3:38PM EDT | 2024-05-17 | 195.75 | 0.00 | 0.00 | +13.55 | +7.44% | 4 | 0 | 0.00% |
NVDA240621C00715000 | 2024-03-18 10:16AM EDT | 2024-06-21 | 235.15 | 209.90 | 211.60 | +17.55 | +8.07% | 5 | 682 | 64.97% |
NVDA250221C00715000 | 2024-03-14 1:46PM EDT | 2025-02-21 | 271.45 | 277.30 | 279.90 | 0.00 | - | 2 | 63 | 59.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00715000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.36 | 0.00 | 0.00 | -1.06 | -74.65% | 1,232 | 0 | 50.00% |
NVDA240328P00715000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 1.36 | 1.24 | 1.44 | -1.01 | -42.62% | 271 | 855 | 71.41% |
NVDA240405P00715000 | 2024-03-18 3:50PM EDT | 2024-04-05 | 2.92 | 0.00 | 0.00 | -1.48 | -33.64% | 44 | 0 | 25.00% |
NVDA240412P00715000 | 2024-03-18 3:47PM EDT | 2024-04-12 | 4.50 | 0.00 | 0.00 | -1.55 | -25.62% | 70 | 0 | 12.50% |
NVDA240419P00715000 | 2024-03-18 3:32PM EDT | 2024-04-19 | 6.25 | 0.00 | 0.00 | -1.70 | -21.38% | 53 | 0 | 12.50% |
NVDA240517P00715000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 15.25 | 0.00 | 0.00 | -2.50 | -14.08% | 110 | 0 | 12.50% |
NVDA240621P00715000 | 2024-03-18 3:51PM EDT | 2024-06-21 | 30.00 | 30.10 | 30.70 | -3.94 | -11.61% | 22 | 189 | 56.42% |