Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00735000 | 2024-03-18 11:02AM EDT | 2024-03-22 | 162.55 | 149.90 | 152.70 | +2.70 | +1.69% | 7 | 166 | 105.86% |
NVDA240328C00735000 | 2024-03-18 12:38PM EDT | 2024-03-28 | 152.05 | 151.50 | 155.15 | -8.50 | -5.29% | 1 | 167 | 79.26% |
NVDA240405C00735000 | 2024-03-13 3:28PM EDT | 2024-04-05 | 179.94 | 154.50 | 158.50 | 0.00 | - | 2 | 18 | 69.44% |
NVDA240412C00735000 | 2024-03-18 10:33AM EDT | 2024-04-12 | 176.85 | 157.20 | 161.70 | -3.15 | -1.75% | 1 | 1 | 65.63% |
NVDA240419C00735000 | 2024-03-18 2:44PM EDT | 2024-04-19 | 163.45 | 161.30 | 163.25 | 0.00 | - | 2 | 533 | 63.09% |
NVDA240426C00735000 | 2024-03-18 2:45PM EDT | 2024-04-26 | 165.65 | 164.75 | 166.55 | +7.35 | +4.64% | 1 | 3 | 62.21% |
NVDA240517C00735000 | 2024-03-18 3:41PM EDT | 2024-05-17 | 177.90 | 175.25 | 177.15 | -1.60 | -0.89% | 12 | 446 | 61.56% |
NVDA240621C00735000 | 2024-03-15 3:55PM EDT | 2024-06-21 | 194.89 | 195.20 | 199.10 | 0.00 | - | 1 | 1,209 | 64.79% |
NVDA250221C00735000 | 2024-03-18 11:51AM EDT | 2025-02-21 | 265.78 | 265.95 | 268.40 | -3.82 | -1.42% | 3 | 16 | 59.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00735000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.80 | 0.70 | 0.86 | -1.55 | -65.96% | 2,799 | 1,953 | 91.46% |
NVDA240328P00735000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 2.30 | 2.18 | 2.36 | -1.90 | -45.24% | 371 | 495 | 70.63% |
NVDA240405P00735000 | 2024-03-18 3:17PM EDT | 2024-04-05 | 4.67 | 4.35 | 4.70 | -2.17 | -31.73% | 673 | 312 | 61.81% |
NVDA240412P00735000 | 2024-03-18 1:01PM EDT | 2024-04-12 | 8.72 | 6.35 | 6.85 | +1.02 | +13.25% | 167 | 176 | 58.06% |
NVDA240419P00735000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 8.76 | 8.50 | 8.90 | 0.00 | - | 154 | 788 | 55.71% |
NVDA240426P00735000 | 2024-03-18 2:10PM EDT | 2024-04-26 | 11.80 | 10.70 | 11.45 | -2.40 | -16.90% | 22 | 46 | 54.52% |
NVDA240517P00735000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 19.35 | 18.95 | 19.50 | -2.65 | -12.05% | 74 | 424 | 53.71% |
NVDA240621P00735000 | 2024-03-18 2:46PM EDT | 2024-06-21 | 36.76 | 35.75 | 36.45 | -1.66 | -4.32% | 5 | 382 | 56.31% |
NVDA250221P00735000 | 2024-03-11 10:18AM EDT | 2025-02-21 | 83.55 | 82.45 | 84.05 | 0.00 | - | 1 | 102 | 47.67% |