Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00845000 | 2024-03-18 3:48PM EDT | 2024-03-22 | 60.50 | 0.00 | 0.00 | +1.07 | +1.80% | 421 | 0 | 0.00% |
NVDA240328C00845000 | 2024-03-18 3:49PM EDT | 2024-03-28 | 68.00 | 64.30 | 65.05 | -0.07 | -0.10% | 121 | 602 | 73.55% |
NVDA240405C00845000 | 2024-03-18 3:03PM EDT | 2024-04-05 | 74.02 | 0.00 | 0.00 | -6.08 | -7.59% | 22 | 0 | 0.00% |
NVDA240412C00845000 | 2024-03-18 2:05PM EDT | 2024-04-12 | 78.30 | 0.00 | 0.00 | -7.35 | -8.58% | 117 | 0 | 0.00% |
NVDA240419C00845000 | 2024-03-18 3:48PM EDT | 2024-04-19 | 85.32 | 0.00 | 0.00 | +0.22 | +0.26% | 183 | 0 | 0.00% |
NVDA240426C00845000 | 2024-03-18 11:26AM EDT | 2024-04-26 | 91.34 | 0.00 | 0.00 | +2.64 | +2.98% | 1 | 0 | 0.00% |
NVDA240517C00845000 | 2024-03-18 3:50PM EDT | 2024-05-17 | 106.25 | 0.00 | 0.00 | +0.80 | +0.76% | 18 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00845000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 17.49 | 0.00 | 0.00 | -6.46 | -26.97% | 2,783 | 0 | 12.50% |
NVDA240328P00845000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 23.57 | 23.25 | 23.65 | -6.82 | -22.44% | 202 | 432 | 70.39% |
NVDA240405P00845000 | 2024-03-18 3:46PM EDT | 2024-04-05 | 29.07 | 0.00 | 0.00 | -3.15 | -9.78% | 90 | 0 | 3.13% |
NVDA240412P00845000 | 2024-03-18 2:02PM EDT | 2024-04-12 | 36.90 | 0.00 | 0.00 | -3.80 | -9.34% | 36 | 0 | 3.13% |
NVDA240419P00845000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 38.88 | 0.00 | 0.00 | -6.44 | -14.21% | 92 | 0 | 3.13% |
NVDA240426P00845000 | 2024-03-18 3:03PM EDT | 2024-04-26 | 44.85 | 0.00 | 0.00 | -0.48 | -1.06% | 15 | 0 | 3.13% |
NVDA240517P00845000 | 2024-03-18 2:18PM EDT | 2024-05-17 | 58.22 | 0.00 | 0.00 | -0.08 | -0.14% | 54 | 0 | 3.13% |