Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00815000 | 2024-03-18 3:31PM EDT | 2024-03-22 | 83.10 | 0.00 | 0.00 | +4.75 | +6.06% | 125 | 0 | 0.00% |
NVDA240328C00815000 | 2024-03-18 3:14PM EDT | 2024-03-28 | 87.40 | 84.50 | 85.95 | +3.08 | +3.65% | 58 | 137 | 74.05% |
NVDA240405C00815000 | 2024-03-18 3:07PM EDT | 2024-04-05 | 94.75 | 0.00 | 0.00 | -6.25 | -6.19% | 16 | 0 | 0.00% |
NVDA240412C00815000 | 2024-03-18 10:21AM EDT | 2024-04-12 | 115.95 | 0.00 | 0.00 | +10.73 | +10.20% | 2 | 0 | 0.00% |
NVDA240419C00815000 | 2024-03-18 2:38PM EDT | 2024-04-19 | 106.80 | 0.00 | 0.00 | 0.00 | - | 24 | 505 | 0.00% |
NVDA240426C00815000 | 2024-03-15 11:38AM EDT | 2024-04-26 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240517C00815000 | 2024-03-18 2:38PM EDT | 2024-05-17 | 126.48 | 0.00 | 0.00 | -3.20 | -2.47% | 20 | 827 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00815000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 9.25 | 0.00 | 0.00 | -4.87 | -34.49% | 2,689 | 0 | 12.50% |
NVDA240328P00815000 | 2024-03-18 3:48PM EDT | 2024-03-28 | 13.19 | 13.60 | 14.05 | -6.15 | -31.80% | 300 | 390 | 69.87% |
NVDA240405P00815000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 19.21 | 0.00 | 0.00 | -5.05 | -20.82% | 107 | 298 | 6.25% |
NVDA240412P00815000 | 2024-03-18 3:35PM EDT | 2024-04-12 | 23.25 | 0.00 | 0.00 | -4.25 | -15.45% | 76 | 0 | 6.25% |
NVDA240419P00815000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 27.52 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
NVDA240426P00815000 | 2024-03-18 3:38PM EDT | 2024-04-26 | 31.63 | 0.00 | 0.00 | -3.27 | -9.37% | 21 | 0 | 6.25% |
NVDA240517P00815000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 44.05 | 0.00 | 0.00 | -2.88 | -6.14% | 44 | 249 | 3.13% |