Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00825000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 71.90 | 71.25 | 72.65 | +1.90 | +2.71% | 278 | 787 | 96.02% |
NVDA240328C00825000 | 2024-03-18 3:14PM EDT | 2024-03-28 | 80.25 | 77.30 | 78.50 | +2.66 | +3.43% | 63 | 292 | 73.61% |
NVDA240405C00825000 | 2024-03-18 3:19PM EDT | 2024-04-05 | 87.90 | 83.90 | 85.20 | -3.80 | -4.14% | 25 | 92 | 64.97% |
NVDA240412C00825000 | 2024-03-18 9:58AM EDT | 2024-04-12 | 108.50 | 89.50 | 90.75 | +16.28 | +17.65% | 10 | 44 | 62.08% |
NVDA240419C00825000 | 2024-03-18 3:15PM EDT | 2024-04-19 | 98.46 | 92.85 | 96.65 | +4.01 | +4.25% | 28 | 1,584 | 59.88% |
NVDA240426C00825000 | 2024-03-13 11:29AM EDT | 2024-04-26 | 110.00 | 99.15 | 100.80 | 0.00 | - | 1 | 12 | 59.29% |
NVDA240517C00825000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 115.10 | 114.80 | 116.05 | +0.51 | +0.45% | 42 | 612 | 59.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00825000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 11.55 | 11.40 | 11.75 | -5.60 | -32.65% | 2,919 | 2,539 | 93.06% |
NVDA240328P00825000 | 2024-03-18 3:55PM EDT | 2024-03-28 | 16.96 | 16.35 | 16.80 | -5.39 | -24.12% | 362 | 425 | 69.87% |
NVDA240405P00825000 | 2024-03-18 3:34PM EDT | 2024-04-05 | 21.74 | 21.90 | 22.65 | -6.26 | -22.36% | 47 | 158 | 60.89% |
NVDA240412P00825000 | 2024-03-18 2:06PM EDT | 2024-04-12 | 30.00 | 26.50 | 27.50 | -0.65 | -2.12% | 25 | 222 | 57.65% |
NVDA240419P00825000 | 2024-03-18 3:39PM EDT | 2024-04-19 | 30.92 | 30.45 | 31.20 | -3.98 | -11.40% | 186 | 682 | 55.15% |
NVDA240426P00825000 | 2024-03-18 2:42PM EDT | 2024-04-26 | 35.82 | 34.65 | 35.75 | -4.18 | -10.45% | 22 | 100 | 54.25% |
NVDA240517P00825000 | 2024-03-18 3:06PM EDT | 2024-05-17 | 49.30 | 47.45 | 48.35 | -1.65 | -3.24% | 99 | 376 | 53.57% |