Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00785000 | 2024-03-18 3:27PM EDT | 2024-03-22 | 105.00 | 0.00 | 0.00 | -0.66 | -0.62% | 76 | 301 | 0.00% |
NVDA240328C00785000 | 2024-03-18 1:00PM EDT | 2024-03-28 | 100.60 | 0.00 | 0.00 | -5.45 | -5.14% | 15 | 310 | 0.00% |
NVDA240405C00785000 | 2024-03-18 3:21PM EDT | 2024-04-05 | 116.80 | 0.00 | 0.00 | +2.72 | +2.38% | 1 | 125 | 0.00% |
NVDA240412C00785000 | 2024-03-18 1:01PM EDT | 2024-04-12 | 109.57 | 0.00 | 0.00 | -2.61 | -2.33% | 1 | 11 | 0.00% |
NVDA240419C00785000 | 2024-03-18 3:51PM EDT | 2024-04-19 | 124.10 | 0.00 | 0.00 | 0.00 | - | 83 | 890 | 0.00% |
NVDA240426C00785000 | 2024-03-18 9:39AM EDT | 2024-04-26 | 160.25 | 0.00 | 0.00 | +35.65 | +28.61% | 1 | 2 | 0.00% |
NVDA240517C00785000 | 2024-03-18 3:28PM EDT | 2024-05-17 | 141.90 | 0.00 | 0.00 | +1.35 | +0.96% | 5 | 0 | 0.00% |
NVDA240621C00785000 | 2024-03-18 3:28PM EDT | 2024-06-21 | 165.55 | 0.00 | 0.00 | -0.10 | -0.06% | 43 | 459 | 0.00% |
NVDA250221C00785000 | 2024-03-15 1:28PM EDT | 2025-02-21 | 247.40 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00785000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 4.25 | 0.00 | 0.00 | -3.30 | -43.71% | 3,265 | 2,467 | 25.00% |
NVDA240328P00785000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 7.60 | 0.00 | 0.00 | -3.65 | -32.44% | 360 | 564 | 12.50% |
NVDA240405P00785000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 11.83 | 0.00 | 0.00 | -4.12 | -25.83% | 107 | 394 | 12.50% |
NVDA240412P00785000 | 2024-03-18 3:58PM EDT | 2024-04-12 | 15.32 | 0.00 | 0.00 | -3.43 | -18.29% | 268 | 342 | 12.50% |
NVDA240419P00785000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 18.50 | 0.00 | 0.00 | 0.00 | - | 164 | 3,365 | 6.25% |
NVDA240426P00785000 | 2024-03-18 3:28PM EDT | 2024-04-26 | 22.45 | 0.00 | 0.00 | -3.49 | -13.45% | 12 | 45 | 6.25% |
NVDA240517P00785000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 33.15 | 0.00 | 0.00 | -3.78 | -10.24% | 57 | 862 | 6.25% |
NVDA240621P00785000 | 2024-03-18 3:41PM EDT | 2024-06-21 | 54.00 | 0.00 | 0.00 | -2.55 | -4.51% | 11 | 400 | 6.25% |
NVDA250221P00785000 | 2024-03-18 11:57AM EDT | 2025-02-21 | 105.00 | 0.00 | 0.00 | +15.26 | +17.00% | 1 | 7 | 3.13% |