Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C00735000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 191.10 | 190.30 | 192.75 | -19.19 | -9.13% | 9 | 573 | 94.64% |
NVDA240531C00735000 | 2024-05-17 2:20PM EDT | 2024-05-31 | 191.95 | 192.00 | 194.15 | -25.07 | -11.55% | 2 | 14 | 76.16% |
NVDA240607C00735000 | 2024-05-17 9:50AM EDT | 2024-06-07 | 210.25 | 194.40 | 195.65 | -2.44 | -1.15% | 2 | 1 | 69.35% |
NVDA240621C00735000 | 2024-05-17 12:56PM EDT | 2024-06-21 | 207.50 | 197.70 | 201.20 | -10.16 | -4.67% | 21 | 1,237 | 63.46% |
NVDA240719C00735000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 209.10 | 207.05 | 208.10 | -19.46 | -8.51% | 5 | 55 | 57.74% |
NVDA250221C00735000 | 2024-05-16 12:58PM EDT | 2025-02-21 | 296.00 | 272.80 | 275.45 | 0.00 | - | 1 | 37 | 56.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00735000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.97 | 0.88 | 1.00 | +0.25 | +34.72% | 524 | 600 | 85.06% |
NVDA240531P00735000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.86 | 1.72 | 1.91 | +0.59 | +46.46% | 30 | 205 | 67.51% |
NVDA240607P00735000 | 2024-05-17 3:21PM EDT | 2024-06-07 | 2.98 | 2.88 | 3.05 | +0.84 | +39.25% | 17 | 135 | 60.83% |
NVDA240614P00735000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 4.34 | 4.30 | 4.65 | +1.12 | +34.78% | 1 | 44 | 57.82% |
NVDA240621P00735000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 5.75 | 5.30 | 5.90 | +1.30 | +29.21% | 29 | 800 | 54.65% |
NVDA240719P00735000 | 2024-05-17 3:12PM EDT | 2024-07-19 | 10.40 | 9.90 | 10.60 | +2.16 | +26.21% | 17 | 73 | 48.65% |
NVDA250221P00735000 | 2024-03-11 10:18AM EDT | 2025-02-21 | 83.55 | 71.50 | 72.65 | 0.00 | - | 1 | 102 | 51.71% |