Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00865000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 46.05 | 45.05 | 46.15 | -0.95 | -2.02% | 1,765 | 1,140 | 95.73% |
NVDA240328C00865000 | 2024-03-18 3:39PM EDT | 2024-03-28 | 55.70 | 52.65 | 53.25 | +0.70 | +1.27% | 271 | 359 | 73.55% |
NVDA240405C00865000 | 2024-03-18 3:37PM EDT | 2024-04-05 | 63.80 | 60.20 | 61.50 | +1.76 | +2.84% | 73 | 209 | 65.19% |
NVDA240412C00865000 | 2024-03-18 3:55PM EDT | 2024-04-12 | 67.00 | 66.75 | 67.75 | -1.77 | -2.57% | 71 | 96 | 62.41% |
NVDA240419C00865000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 72.45 | 71.70 | 72.85 | -0.30 | -0.41% | 172 | 815 | 60.09% |
NVDA240426C00865000 | 2024-03-18 1:01PM EDT | 2024-04-26 | 72.77 | 77.35 | 78.55 | -14.23 | -16.36% | 47 | 61 | 59.46% |
NVDA240517C00865000 | 2024-03-18 3:13PM EDT | 2024-05-17 | 98.00 | 93.95 | 94.90 | +4.34 | +4.63% | 116 | 419 | 59.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00865000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 25.55 | 25.00 | 25.50 | -7.01 | -21.53% | 3,043 | 2,410 | 93.49% |
NVDA240328P00865000 | 2024-03-18 3:50PM EDT | 2024-03-28 | 30.90 | 31.55 | 32.10 | -8.60 | -21.77% | 332 | 678 | 70.78% |
NVDA240405P00865000 | 2024-03-18 3:57PM EDT | 2024-04-05 | 39.20 | 38.05 | 38.95 | -5.70 | -12.69% | 114 | 404 | 61.52% |
NVDA240412P00865000 | 2024-03-18 3:49PM EDT | 2024-04-12 | 42.85 | 43.40 | 44.45 | -5.15 | -10.73% | 102 | 140 | 58.23% |
NVDA240419P00865000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 48.67 | 47.60 | 48.55 | -6.09 | -11.12% | 293 | 554 | 55.54% |
NVDA240426P00865000 | 2024-03-18 3:31PM EDT | 2024-04-26 | 52.58 | 52.40 | 53.55 | -1.42 | -2.63% | 17 | 33 | 54.66% |
NVDA240517P00865000 | 2024-03-18 3:14PM EDT | 2024-05-17 | 67.25 | 66.20 | 67.00 | -4.75 | -6.60% | 46 | 347 | 53.81% |