Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00795000 | 2024-03-18 3:51PM EDT | 2024-03-22 | 97.55 | 95.25 | 97.00 | +1.29 | +1.34% | 227 | 651 | 97.74% |
NVDA240328C00795000 | 2024-03-18 2:01PM EDT | 2024-03-28 | 100.57 | 99.80 | 101.45 | -7.08 | -6.58% | 41 | 317 | 74.58% |
NVDA240405C00795000 | 2024-03-18 3:43PM EDT | 2024-04-05 | 107.12 | 105.05 | 106.80 | -4.83 | -4.31% | 6 | 170 | 65.40% |
NVDA240412C00795000 | 2024-03-14 3:15PM EDT | 2024-04-12 | 105.18 | 109.90 | 111.55 | 0.00 | - | 1 | 145 | 62.48% |
NVDA240419C00795000 | 2024-03-18 3:34PM EDT | 2024-04-19 | 119.95 | 113.75 | 116.00 | +7.52 | +6.69% | 30 | 1,776 | 60.34% |
NVDA240426C00795000 | 2024-03-18 11:02AM EDT | 2024-04-26 | 129.00 | 118.60 | 120.65 | +18.00 | +16.22% | 3 | 2 | 59.79% |
NVDA240517C00795000 | 2024-03-18 3:37PM EDT | 2024-05-17 | 137.15 | 133.00 | 134.30 | +6.50 | +4.98% | 27 | 985 | 59.93% |
NVDA240621C00795000 | 2024-03-18 3:55PM EDT | 2024-06-21 | 158.40 | 158.10 | 159.25 | -4.60 | -2.82% | 147 | 666 | 63.55% |
NVDA250221C00795000 | 2024-03-15 3:55PM EDT | 2025-02-21 | 234.03 | 233.70 | 236.45 | 0.00 | - | 2 | 43 | 58.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00795000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 5.60 | 5.30 | 5.70 | -4.05 | -41.97% | 4,201 | 2,360 | 92.27% |
NVDA240328P00795000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 9.43 | 9.10 | 9.50 | -4.28 | -31.22% | 521 | 741 | 69.79% |
NVDA240405P00795000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 14.00 | 13.50 | 14.10 | -4.50 | -24.32% | 185 | 9,528 | 60.76% |
NVDA240412P00795000 | 2024-03-18 1:25PM EDT | 2024-04-12 | 20.00 | 17.30 | 18.05 | -1.34 | -6.28% | 114 | 211 | 57.43% |
NVDA240419P00795000 | 2024-03-18 3:55PM EDT | 2024-04-19 | 21.25 | 20.70 | 21.40 | -4.26 | -16.70% | 254 | 1,204 | 55.08% |
NVDA240426P00795000 | 2024-03-18 3:43PM EDT | 2024-04-26 | 24.62 | 24.35 | 25.35 | -1.88 | -7.09% | 139 | 32 | 54.14% |
NVDA240517P00795000 | 2024-03-18 3:45PM EDT | 2024-05-17 | 35.98 | 35.95 | 36.80 | -2.20 | -5.76% | 125 | 286 | 53.55% |
NVDA240621P00795000 | 2024-03-18 3:56PM EDT | 2024-06-21 | 57.53 | 57.00 | 57.95 | -4.04 | -6.56% | 205 | 489 | 56.22% |
NVDA250221P00795000 | 2024-03-12 2:10PM EDT | 2025-02-21 | 101.85 | 108.35 | 110.40 | 0.00 | - | 1 | 3 | 47.15% |