Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00835000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 64.60 | 64.05 | 65.30 | +0.11 | +0.17% | 418 | 644 | 95.78% |
NVDA240328C00835000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 70.65 | 70.70 | 71.75 | -0.72 | -1.01% | 282 | 583 | 73.81% |
NVDA240405C00835000 | 2024-03-18 10:48AM EDT | 2024-04-05 | 95.13 | 77.45 | 78.75 | +9.98 | +11.72% | 4 | 123 | 64.96% |
NVDA240412C00835000 | 2024-03-18 3:13PM EDT | 2024-04-12 | 86.82 | 83.25 | 84.50 | -5.45 | -5.91% | 52 | 60 | 62.05% |
NVDA240419C00835000 | 2024-03-18 3:51PM EDT | 2024-04-19 | 90.18 | 87.85 | 89.45 | +0.76 | +0.85% | 99 | 785 | 59.84% |
NVDA240426C00835000 | 2024-03-18 2:33PM EDT | 2024-04-26 | 98.75 | 93.50 | 94.85 | -4.75 | -4.59% | 17 | 6 | 59.40% |
NVDA240517C00835000 | 2024-03-18 12:51PM EDT | 2024-05-17 | 107.40 | 109.40 | 110.50 | -10.20 | -8.67% | 14 | 342 | 59.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00835000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 14.45 | 14.15 | 14.65 | -5.80 | -28.64% | 4,484 | 2,554 | 93.38% |
NVDA240328P00835000 | 2024-03-18 3:45PM EDT | 2024-03-28 | 19.39 | 19.55 | 20.05 | -6.91 | -26.27% | 754 | 1,000 | 70.09% |
NVDA240405P00835000 | 2024-03-18 3:48PM EDT | 2024-04-05 | 25.41 | 25.50 | 26.20 | -6.02 | -19.15% | 63 | 524 | 61.09% |
NVDA240412P00835000 | 2024-03-18 3:51PM EDT | 2024-04-12 | 30.25 | 30.20 | 31.15 | -6.04 | -16.64% | 124 | 44 | 57.69% |
NVDA240419P00835000 | 2024-03-18 3:42PM EDT | 2024-04-19 | 35.20 | 34.30 | 35.10 | -5.18 | -12.83% | 293 | 515 | 55.24% |
NVDA240426P00835000 | 2024-03-18 2:51PM EDT | 2024-04-26 | 40.26 | 38.70 | 39.80 | +0.31 | +0.78% | 28 | 602 | 54.36% |
NVDA240517P00835000 | 2024-03-18 3:50PM EDT | 2024-05-17 | 51.73 | 51.85 | 52.70 | -5.27 | -9.25% | 147 | 466 | 53.65% |