Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00805000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 87.00 | 86.30 | 88.55 | +0.40 | +0.46% | 469 | 950 | 95.72% |
NVDA240328C00805000 | 2024-03-18 3:55PM EDT | 2024-03-28 | 91.80 | 91.45 | 93.55 | -7.05 | -7.13% | 208 | 496 | 73.65% |
NVDA240405C00805000 | 2024-03-18 3:08PM EDT | 2024-04-05 | 102.20 | 97.90 | 99.35 | -3.00 | -2.85% | 20 | 177 | 65.44% |
NVDA240412C00805000 | 2024-03-18 2:41PM EDT | 2024-04-12 | 106.17 | 102.70 | 104.40 | -2.67 | -2.45% | 11 | 31 | 62.29% |
NVDA240419C00805000 | 2024-03-18 3:20PM EDT | 2024-04-19 | 111.46 | 106.80 | 108.80 | 0.00 | - | 34 | 470 | 60.04% |
NVDA240426C00805000 | 2024-03-18 9:44AM EDT | 2024-04-26 | 140.92 | 112.25 | 113.55 | +34.07 | +31.89% | 2 | 3 | 59.67% |
NVDA240517C00805000 | 2024-03-18 3:23PM EDT | 2024-05-17 | 130.13 | 126.95 | 128.00 | +3.54 | +2.80% | 13 | 546 | 59.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00805000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 7.25 | 7.05 | 7.45 | -4.30 | -37.23% | 2,226 | 2,176 | 92.92% |
NVDA240328P00805000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 11.55 | 11.15 | 11.65 | -4.60 | -28.48% | 269 | 530 | 69.83% |
NVDA240405P00805000 | 2024-03-18 3:56PM EDT | 2024-04-05 | 16.60 | 16.00 | 16.65 | -4.77 | -22.32% | 37 | 189 | 60.82% |
NVDA240412P00805000 | 2024-03-18 3:39PM EDT | 2024-04-12 | 20.60 | 20.05 | 20.85 | -2.29 | -10.00% | 22 | 74 | 57.45% |
NVDA240419P00805000 | 2024-03-18 3:50PM EDT | 2024-04-19 | 23.54 | 23.65 | 24.35 | 0.00 | - | 176 | 954 | 55.06% |
NVDA240426P00805000 | 2024-03-18 3:43PM EDT | 2024-04-26 | 28.82 | 27.35 | 28.55 | -2.98 | -9.37% | 40 | 40 | 54.08% |
NVDA240517P00805000 | 2024-03-18 3:51PM EDT | 2024-05-17 | 39.35 | 39.65 | 40.35 | -2.79 | -6.62% | 42 | 298 | 53.56% |