Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00895000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 30.83 | 0.00 | 0.00 | -2.25 | -6.80% | 5,161 | 3,294 | 3.13% |
NVDA240328C00895000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 38.90 | 38.50 | 39.05 | -2.06 | -5.03% | 984 | 1,149 | 74.60% |
NVDA240405C00895000 | 2024-03-18 3:55PM EDT | 2024-04-05 | 46.77 | 0.00 | 0.00 | -1.73 | -3.57% | 385 | 0 | 1.56% |
NVDA240412C00895000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 53.30 | 0.00 | 0.00 | -2.11 | -3.81% | 219 | 0 | 0.78% |
NVDA240419C00895000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 58.52 | 0.00 | 0.00 | 0.00 | - | 533 | 2,259 | 0.78% |
NVDA240426C00895000 | 2024-03-18 3:42PM EDT | 2024-04-26 | 66.40 | 0.00 | 0.00 | -0.50 | -0.75% | 122 | 0 | 0.78% |
NVDA240517C00895000 | 2024-03-18 3:41PM EDT | 2024-05-17 | 82.55 | 0.00 | 0.00 | +1.98 | +2.46% | 159 | 566 | 0.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00895000 | 2024-03-18 3:56PM EDT | 2024-03-22 | 40.85 | 0.00 | 0.00 | -7.88 | -16.17% | 2,463 | 0 | 0.00% |
NVDA240328P00895000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 47.70 | 47.25 | 47.80 | -8.16 | -14.61% | 733 | 531 | 71.69% |
NVDA240405P00895000 | 2024-03-18 3:38PM EDT | 2024-04-05 | 53.92 | 0.00 | 0.00 | -8.53 | -13.66% | 539 | 0 | 0.00% |
NVDA240412P00895000 | 2024-03-18 3:47PM EDT | 2024-04-12 | 58.90 | 0.00 | 0.00 | -2.85 | -4.62% | 42 | 0 | 0.00% |
NVDA240419P00895000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 64.57 | 63.60 | 64.65 | 0.00 | - | 216 | 867 | 55.97% |
NVDA240426P00895000 | 2024-03-18 3:42PM EDT | 2024-04-26 | 69.55 | 0.00 | 0.00 | -6.40 | -8.43% | 35 | 0 | 0.00% |
NVDA240517P00895000 | 2024-03-18 1:53PM EDT | 2024-05-17 | 85.25 | 0.00 | 0.00 | -2.90 | -3.29% | 80 | 0 | 0.00% |