Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00885000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 35.23 | 35.05 | 35.70 | -2.27 | -6.05% | 15,376 | 3,677 | 96.38% |
NVDA240328C00885000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 43.36 | 42.75 | 43.55 | -2.17 | -4.77% | 4,077 | 1,083 | 74.29% |
NVDA240405C00885000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 51.00 | 50.50 | 51.70 | -1.80 | -3.41% | 633 | 591 | 65.53% |
NVDA240412C00885000 | 2024-03-18 3:57PM EDT | 2024-04-12 | 57.50 | 57.00 | 58.10 | -0.95 | -1.63% | 776 | 154 | 62.61% |
NVDA240419C00885000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 62.62 | 62.30 | 63.25 | -1.12 | -1.76% | 1,290 | 1,495 | 60.36% |
NVDA240426C00885000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 68.50 | 67.80 | 69.10 | -1.90 | -2.70% | 175 | 146 | 59.61% |
NVDA240517C00885000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 85.18 | 84.75 | 85.60 | +0.26 | +0.31% | 427 | 465 | 59.82% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00885000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 34.89 | 34.60 | 35.10 | -8.09 | -18.82% | 7,068 | 12,501 | 93.74% |
NVDA240328P00885000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 41.95 | 41.75 | 42.10 | -8.25 | -16.43% | 1,541 | 570 | 71.42% |
NVDA240405P00885000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 48.80 | 48.25 | 49.35 | -6.15 | -11.19% | 1,451 | 253 | 62.02% |
NVDA240412P00885000 | 2024-03-18 3:40PM EDT | 2024-04-12 | 54.21 | 53.65 | 54.85 | -6.99 | -11.42% | 432 | 343 | 58.54% |
NVDA240419P00885000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 58.90 | 58.05 | 59.00 | -6.71 | -10.23% | 380 | 827 | 55.85% |
NVDA240426P00885000 | 2024-03-18 3:26PM EDT | 2024-04-26 | 64.26 | 62.85 | 64.05 | -5.56 | -7.96% | 31 | 36 | 54.87% |
NVDA240517P00885000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 77.55 | 76.95 | 77.70 | -5.74 | -6.89% | 244 | 243 | 53.99% |