Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00765000 | 2024-03-18 2:13PM EDT | 2024-03-22 | 122.75 | 0.00 | 0.00 | +1.45 | +1.20% | 62 | 0 | 0.00% |
NVDA240328C00765000 | 2024-03-18 1:20PM EDT | 2024-03-28 | 122.25 | 124.00 | 127.60 | -4.16 | -3.29% | 11 | 505 | 75.59% |
NVDA240405C00765000 | 2024-03-18 2:00PM EDT | 2024-04-05 | 129.70 | 0.00 | 0.00 | -2.34 | -1.77% | 17 | 0 | 0.00% |
NVDA240412C00765000 | 2024-03-18 11:52AM EDT | 2024-04-12 | 132.67 | 0.00 | 0.00 | -10.74 | -7.49% | 11 | 0 | 0.00% |
NVDA240419C00765000 | 2024-03-18 3:22PM EDT | 2024-04-19 | 140.25 | 0.00 | 0.00 | -1.05 | -0.74% | 40 | 0 | 0.00% |
NVDA240426C00765000 | 2024-03-14 9:40AM EDT | 2024-04-26 | 160.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240517C00765000 | 2024-03-18 3:28PM EDT | 2024-05-17 | 155.60 | 0.00 | 0.00 | +0.35 | +0.23% | 14 | 0 | 0.00% |
NVDA240621C00765000 | 2024-03-15 3:46PM EDT | 2024-06-21 | 178.88 | 175.95 | 177.80 | 0.00 | - | 2 | 632 | 63.89% |
NVDA250221C00765000 | 2024-03-18 11:03AM EDT | 2025-02-21 | 259.65 | 249.30 | 252.00 | +6.65 | +2.63% | 12 | 20 | 59.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00765000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 2.23 | 0.00 | 0.00 | -2.62 | -54.02% | 1,462 | 0 | 25.00% |
NVDA240328P00765000 | 2024-03-18 3:55PM EDT | 2024-03-28 | 4.80 | 4.65 | 4.90 | -2.85 | -37.25% | 302 | 704 | 69.96% |
NVDA240405P00765000 | 2024-03-18 3:42PM EDT | 2024-04-05 | 8.35 | 0.00 | 0.00 | -2.00 | -19.32% | 25 | 0 | 12.50% |
NVDA240412P00765000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 11.17 | 0.00 | 0.00 | -2.08 | -15.70% | 40 | 0 | 12.50% |
NVDA240419P00765000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 13.93 | 0.00 | 0.00 | -3.42 | -19.71% | 113 | 0 | 12.50% |
NVDA240426P00765000 | 2024-03-18 3:48PM EDT | 2024-04-26 | 16.55 | 0.00 | 0.00 | -3.99 | -19.43% | 23 | 0 | 6.25% |
NVDA240517P00765000 | 2024-03-18 11:37AM EDT | 2024-05-17 | 27.66 | 0.00 | 0.00 | -1.74 | -5.92% | 6 | 0 | 6.25% |
NVDA240621P00765000 | 2024-03-18 2:22PM EDT | 2024-06-21 | 47.16 | 45.55 | 46.40 | +0.25 | +0.53% | 16 | 594 | 56.23% |
NVDA250221P00765000 | 2024-03-13 3:30PM EDT | 2025-02-21 | 93.35 | 94.95 | 96.70 | 0.00 | - | 4 | 34 | 47.39% |