Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00775000 | 2024-03-18 2:00PM EDT | 2024-03-22 | 112.00 | 112.40 | 115.10 | -3.00 | -2.61% | 757 | 508 | 99.58% |
NVDA240328C00775000 | 2024-03-18 1:31PM EDT | 2024-03-28 | 115.95 | 115.90 | 118.15 | -3.29 | -2.76% | 22 | 223 | 74.77% |
NVDA240405C00775000 | 2024-03-18 1:32PM EDT | 2024-04-05 | 121.52 | 120.90 | 122.65 | -2.34 | -1.89% | 59 | 259 | 66.21% |
NVDA240412C00775000 | 2024-03-18 12:20PM EDT | 2024-04-12 | 128.49 | 125.00 | 126.80 | +8.71 | +7.27% | 9 | 11 | 63.04% |
NVDA240419C00775000 | 2024-03-18 3:18PM EDT | 2024-04-19 | 132.44 | 128.35 | 130.90 | +4.66 | +3.65% | 24 | 1,162 | 60.85% |
NVDA240426C00775000 | 2024-03-15 12:35PM EDT | 2024-04-26 | 139.91 | 133.30 | 135.00 | 0.00 | - | 1 | 10 | 60.50% |
NVDA240517C00775000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 146.50 | 146.00 | 147.95 | -8.65 | -5.58% | 21 | 10,042 | 60.31% |
NVDA240621C00775000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 171.00 | 169.85 | 171.55 | -9.10 | -5.05% | 181 | 1,396 | 63.80% |
NVDA250221C00775000 | 2024-03-18 11:20AM EDT | 2025-02-21 | 246.50 | 244.00 | 246.70 | +7.60 | +3.18% | 1 | 110 | 58.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00775000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 3.13 | 3.00 | 3.20 | -3.01 | -49.02% | 4,997 | 2,642 | 91.99% |
NVDA240328P00775000 | 2024-03-18 3:44PM EDT | 2024-03-28 | 5.90 | 5.85 | 6.15 | -3.45 | -36.90% | 326 | 510 | 69.79% |
NVDA240405P00775000 | 2024-03-18 3:49PM EDT | 2024-04-05 | 9.45 | 9.45 | 9.95 | -3.98 | -29.64% | 95 | 401 | 60.86% |
NVDA240412P00775000 | 2024-03-18 3:45PM EDT | 2024-04-12 | 12.73 | 12.70 | 13.40 | -4.07 | -24.23% | 21 | 895 | 57.61% |
NVDA240419P00775000 | 2024-03-18 3:54PM EDT | 2024-04-19 | 15.76 | 15.65 | 16.25 | -4.24 | -21.20% | 416 | 5,507 | 55.16% |
NVDA240426P00775000 | 2024-03-18 3:56PM EDT | 2024-04-26 | 19.55 | 18.70 | 19.75 | -3.95 | -16.81% | 24 | 251 | 54.08% |
NVDA240517P00775000 | 2024-03-18 2:45PM EDT | 2024-05-17 | 30.95 | 29.30 | 30.25 | -1.60 | -4.92% | 41 | 1,520 | 53.54% |
NVDA240621P00775000 | 2024-03-18 2:36PM EDT | 2024-06-21 | 49.65 | 48.85 | 50.30 | -3.80 | -7.11% | 19 | 1,413 | 56.18% |
NVDA250221P00775000 | 2024-03-12 2:10PM EDT | 2025-02-21 | 93.20 | 99.30 | 101.05 | 0.00 | - | 2 | 14 | 47.27% |