Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00745000 | 2024-03-18 1:57PM EDT | 2024-03-22 | 140.55 | 140.50 | 142.70 | -1.38 | -0.97% | 8 | 161 | 102.78% |
NVDA240328C00745000 | 2024-03-18 3:07PM EDT | 2024-03-28 | 147.25 | 142.15 | 145.80 | -5.20 | -3.41% | 6 | 200 | 77.78% |
NVDA240405C00745000 | 2024-03-15 9:40AM EDT | 2024-04-05 | 141.35 | 145.40 | 149.50 | 0.00 | - | 2 | 47 | 68.26% |
NVDA240412C00745000 | 2024-03-18 12:16PM EDT | 2024-04-12 | 152.79 | 149.85 | 151.55 | -22.06 | -12.62% | 1 | 5 | 64.74% |
NVDA240419C00745000 | 2024-03-18 10:41AM EDT | 2024-04-19 | 172.82 | 152.80 | 154.80 | +22.87 | +15.25% | 6 | 685 | 62.42% |
NVDA240426C00745000 | 2024-03-15 1:15PM EDT | 2024-04-26 | 164.11 | 156.30 | 158.30 | 0.00 | - | 2 | 14 | 61.47% |
NVDA240517C00745000 | 2024-03-18 10:41AM EDT | 2024-05-17 | 186.60 | 167.70 | 169.55 | +14.85 | +8.65% | 4 | 415 | 61.22% |
NVDA240621C00745000 | 2024-03-18 2:39PM EDT | 2024-06-21 | 194.40 | 189.00 | 190.85 | -4.45 | -2.24% | 18 | 477 | 64.26% |
NVDA250221C00745000 | 2024-03-15 3:11PM EDT | 2025-02-21 | 295.05 | 260.20 | 262.85 | +27.65 | +10.34% | 1 | 53 | 59.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00745000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.11 | 1.05 | 1.20 | -1.95 | -63.73% | 4,654 | 1,132 | 91.43% |
NVDA240328P00745000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 2.99 | 2.82 | 3.05 | -2.31 | -43.58% | 493 | 544 | 70.37% |
NVDA240405P00745000 | 2024-03-18 3:17PM EDT | 2024-04-05 | 5.67 | 5.30 | 5.65 | -1.97 | -25.79% | 75 | 301 | 61.38% |
NVDA240412P00745000 | 2024-03-18 2:58PM EDT | 2024-04-12 | 8.39 | 7.60 | 8.15 | -1.48 | -14.99% | 86 | 150 | 57.87% |
NVDA240419P00745000 | 2024-03-18 3:47PM EDT | 2024-04-19 | 10.03 | 9.95 | 10.40 | -3.17 | -24.02% | 349 | 893 | 55.50% |
NVDA240426P00745000 | 2024-03-18 3:40PM EDT | 2024-04-26 | 13.10 | 12.55 | 13.15 | -1.81 | -12.14% | 47 | 58 | 54.47% |
NVDA240517P00745000 | 2024-03-18 3:30PM EDT | 2024-05-17 | 21.50 | 21.25 | 21.85 | -3.20 | -12.96% | 54 | 687 | 53.65% |
NVDA240621P00745000 | 2024-03-18 2:49PM EDT | 2024-06-21 | 39.60 | 38.90 | 39.55 | -2.74 | -6.47% | 16 | 336 | 56.28% |
NVDA250221P00745000 | 2024-03-08 12:27PM EDT | 2025-02-21 | 80.80 | 86.50 | 88.05 | 0.00 | - | 1 | 11 | 47.54% |