Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00875000 | 2024-03-19 9:30AM EDT | 2024-03-22 | 24.95 | 0.00 | 0.00 | -17.01 | -40.54% | 3 | 3,511 | 6.25% |
NVDA240328C00875000 | 2024-03-19 9:30AM EDT | 2024-03-28 | 35.15 | 32.00 | 33.35 | -14.65 | -29.42% | 5 | 803 | 72.63% |
NVDA240405C00875000 | 2024-03-19 9:30AM EDT | 2024-04-05 | 42.45 | 0.00 | 0.00 | -14.55 | -25.53% | 3 | 324 | 1.56% |
NVDA240412C00875000 | 2024-03-18 3:54PM EDT | 2024-04-12 | 62.80 | 0.00 | 0.00 | +0.10 | +0.16% | 157 | 282 | 1.56% |
NVDA240419C00875000 | 2024-03-18 3:48PM EDT | 2024-04-19 | 70.27 | 0.00 | 0.00 | +1.77 | +2.58% | 460 | 3,149 | 1.56% |
NVDA240426C00875000 | 2024-03-19 9:30AM EDT | 2024-04-26 | 59.37 | 57.15 | 61.85 | -15.63 | -20.84% | 2 | 0 | 60.86% |
NVDA240517C00875000 | 2024-03-19 9:30AM EDT | 2024-05-17 | 76.75 | 0.00 | 0.00 | -12.45 | -13.96% | 2 | 860 | 1.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00875000 | 2024-03-19 9:30AM EDT | 2024-03-22 | 31.70 | 0.00 | 0.00 | -6.17 | -16.29% | 3 | 2,999 | 0.00% |
NVDA240328P00875000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 36.65 | 0.00 | 0.00 | -8.45 | -18.74% | 719 | 854 | 0.00% |
NVDA240405P00875000 | 2024-03-18 3:55PM EDT | 2024-04-05 | 44.30 | 0.00 | 0.00 | -6.70 | -13.14% | 101 | 241 | 0.00% |
NVDA240412P00875000 | 2024-03-18 3:45PM EDT | 2024-04-12 | 48.05 | 0.00 | 0.00 | -7.65 | -13.73% | 77 | 355 | 0.00% |
NVDA240419P00875000 | 2024-03-18 3:48PM EDT | 2024-04-19 | 52.20 | 0.00 | 0.00 | -8.07 | -13.39% | 306 | 2,970 | 0.00% |
NVDA240426P00875000 | 2024-03-18 3:31PM EDT | 2024-04-26 | 57.62 | 0.00 | 0.00 | -7.50 | -11.52% | 27 | 73 | 0.00% |
NVDA240517P00875000 | 2024-03-19 9:30AM EDT | 2024-05-17 | 79.90 | 76.45 | 79.00 | +2.49 | +3.22% | 1 | 514 | 49.44% |