Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00855000 | 2024-03-18 3:57PM EDT | 2024-03-22 | 51.65 | 50.95 | 52.15 | -0.69 | -1.32% | 1,133 | 1,574 | 95.84% |
NVDA240405C00855000 | 2024-03-18 1:02PM EDT | 2024-04-05 | 61.16 | 65.60 | 66.80 | -8.84 | -12.63% | 34 | 182 | 65.00% |
NVDA240412C00855000 | 2024-03-18 1:43PM EDT | 2024-04-12 | 74.39 | 71.75 | 73.00 | -2.96 | -3.83% | 35 | 186 | 62.15% |
NVDA240419C00855000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 78.00 | 76.90 | 78.20 | -0.40 | -0.51% | 55 | 913 | 60.09% |
NVDA240426C00855000 | 2024-03-18 2:38PM EDT | 2024-04-26 | 88.30 | 82.40 | 83.80 | -3.79 | -4.12% | 9 | 41 | 59.43% |
NVDA240517C00855000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 99.39 | 98.75 | 99.90 | -0.84 | -0.84% | 118 | 563 | 59.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00855000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 21.05 | 20.90 | 21.55 | -6.65 | -24.01% | 2,948 | 1,427 | 93.58% |
NVDA240405P00855000 | 2024-03-18 3:47PM EDT | 2024-04-05 | 33.42 | 33.50 | 34.35 | -7.25 | -17.83% | 56 | 242 | 61.36% |
NVDA240412P00855000 | 2024-03-18 3:31PM EDT | 2024-04-12 | 38.77 | 38.80 | 39.65 | -5.07 | -11.56% | 30 | 87 | 58.08% |
NVDA240419P00855000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 43.00 | 42.90 | 43.75 | -7.11 | -14.19% | 89 | 494 | 55.44% |
NVDA240426P00855000 | 2024-03-18 3:47PM EDT | 2024-04-26 | 47.84 | 47.60 | 48.70 | -2.16 | -4.32% | 11 | 34 | 54.57% |
NVDA240517P00855000 | 2024-03-18 3:50PM EDT | 2024-05-17 | 60.98 | 61.15 | 62.05 | -5.77 | -8.64% | 158 | 409 | 53.75% |