Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00755000 | 2024-03-18 3:39PM EDT | 2024-03-22 | 135.20 | 130.90 | 133.60 | -4.80 | -3.43% | 47 | 157 | 102.39% |
NVDA240328C00755000 | 2024-03-18 11:41AM EDT | 2024-03-28 | 139.68 | 133.00 | 136.60 | +8.93 | +6.83% | 19 | 227 | 76.61% |
NVDA240405C00755000 | 2024-03-18 11:41AM EDT | 2024-04-05 | 143.65 | 137.70 | 139.55 | +6.18 | +4.50% | 4 | 65 | 67.34% |
NVDA240412C00755000 | 2024-03-15 10:18AM EDT | 2024-04-12 | 141.20 | 141.35 | 143.05 | 0.00 | - | 4 | 40 | 64.06% |
NVDA240419C00755000 | 2024-03-18 12:21PM EDT | 2024-04-19 | 147.22 | 144.55 | 146.50 | -2.08 | -1.39% | 3 | 481 | 61.83% |
NVDA240426C00755000 | 2024-03-12 1:26PM EDT | 2024-04-26 | 165.63 | 148.45 | 150.25 | 0.00 | - | - | 1 | 61.08% |
NVDA240517C00755000 | 2024-03-18 3:28PM EDT | 2024-05-17 | 162.80 | 160.05 | 162.15 | -6.36 | -3.76% | 1 | 474 | 60.78% |
NVDA240621C00755000 | 2024-03-18 1:08PM EDT | 2024-06-21 | 177.15 | 182.40 | 184.25 | -8.03 | -4.34% | 4 | 567 | 64.07% |
NVDA250221C00755000 | 2024-03-18 10:59AM EDT | 2025-02-21 | 269.65 | 254.70 | 257.35 | +1.30 | +0.48% | 1 | 65 | 59.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00755000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.60 | 1.52 | 1.74 | -2.21 | -58.01% | 2,539 | 1,105 | 91.82% |
NVDA240328P00755000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 3.70 | 3.60 | 3.95 | -2.60 | -41.27% | 203 | 472 | 70.22% |
NVDA240405P00755000 | 2024-03-18 3:48PM EDT | 2024-04-05 | 6.45 | 6.45 | 6.85 | -3.00 | -31.75% | 98 | 326 | 61.12% |
NVDA240412P00755000 | 2024-03-18 3:36PM EDT | 2024-04-12 | 9.40 | 9.05 | 9.60 | -1.50 | -13.76% | 31 | 119 | 57.66% |
NVDA240419P00755000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 11.90 | 11.60 | 12.10 | -3.20 | -21.19% | 134 | 888 | 55.32% |
NVDA240426P00755000 | 2024-03-18 3:48PM EDT | 2024-04-26 | 14.40 | 14.20 | 15.15 | -3.71 | -20.49% | 13 | 35 | 54.21% |
NVDA240517P00755000 | 2024-03-18 3:39PM EDT | 2024-05-17 | 24.11 | 23.75 | 24.40 | -2.09 | -7.98% | 232 | 526 | 53.60% |
NVDA240621P00755000 | 2024-03-18 2:24PM EDT | 2024-06-21 | 43.40 | 42.15 | 42.85 | -1.95 | -4.30% | 15 | 353 | 56.24% |
NVDA250221P00755000 | 2024-03-08 1:13PM EDT | 2025-02-21 | 88.00 | 90.45 | 92.40 | 0.00 | - | 1 | 17 | 47.49% |