Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00725000 | 2024-03-18 1:07PM EDT | 2024-03-22 | 150.24 | 0.00 | 0.00 | -10.26 | -6.39% | 24 | 372 | 0.00% |
NVDA240328C00725000 | 2024-03-18 1:50PM EDT | 2024-03-28 | 164.88 | 0.00 | 0.00 | +4.95 | +3.10% | 25 | 208 | 0.00% |
NVDA240405C00725000 | 2024-03-14 11:27AM EDT | 2024-04-05 | 160.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240412C00725000 | 2024-03-18 10:59AM EDT | 2024-04-12 | 185.00 | 0.00 | 0.00 | -6.45 | -3.37% | 1 | 13 | 0.00% |
NVDA240419C00725000 | 2024-03-18 2:23PM EDT | 2024-04-19 | 172.00 | 0.00 | 0.00 | 0.00 | - | 16 | 1,212 | 0.00% |
NVDA240426C00725000 | 2024-03-15 1:38PM EDT | 2024-04-26 | 179.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240517C00725000 | 2024-03-18 3:41PM EDT | 2024-05-17 | 185.75 | 0.00 | 0.00 | -4.90 | -2.57% | 12 | 523 | 0.00% |
NVDA240621C00725000 | 2024-03-15 10:30AM EDT | 2024-06-21 | 207.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,006 | 0.00% |
NVDA250221C00725000 | 2024-03-18 11:05AM EDT | 2025-02-21 | 279.34 | 0.00 | 0.00 | +6.84 | +2.51% | 2 | 45 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00725000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.52 | 0.00 | 0.00 | -1.33 | -71.89% | 2,808 | 3,001 | 50.00% |
NVDA240328P00725000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 1.76 | 0.00 | 0.00 | -1.74 | -49.71% | 356 | 820 | 25.00% |
NVDA240405P00725000 | 2024-03-18 3:19PM EDT | 2024-04-05 | 3.88 | 0.00 | 0.00 | -1.27 | -24.66% | 692 | 769 | 12.50% |
NVDA240412P00725000 | 2024-03-18 3:50PM EDT | 2024-04-12 | 5.45 | 0.00 | 0.00 | -1.75 | -24.31% | 52 | 113 | 12.50% |
NVDA240419P00725000 | 2024-03-18 3:51PM EDT | 2024-04-19 | 7.22 | 0.00 | 0.00 | 0.00 | - | 180 | 1,228 | 12.50% |
NVDA240426P00725000 | 2024-03-18 3:31PM EDT | 2024-04-26 | 9.50 | 0.00 | 0.00 | -1.35 | -12.44% | 23 | 121 | 12.50% |
NVDA240517P00725000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 17.07 | 0.00 | 0.00 | -2.78 | -14.01% | 47 | 880 | 12.50% |
NVDA240621P00725000 | 2024-03-18 2:49PM EDT | 2024-06-21 | 33.50 | 0.00 | 0.00 | -1.92 | -5.42% | 21 | 1,198 | 6.25% |
NVDA250221P00725000 | 2024-03-14 3:01PM EDT | 2025-02-21 | 81.00 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 3.13% |