Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00755000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 133.05 | 133.05 | 134.95 | +28.70 | +27.50% | 39 | 251 | 70.92% |
NVDA240517C00755000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 135.60 | 134.95 | 136.90 | +27.45 | +25.38% | 9 | 709 | 59.40% |
NVDA240524C00755000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 144.89 | 144.95 | 146.15 | +31.62 | +27.92% | 1 | 173 | 72.69% |
NVDA240531C00755000 | 2024-05-01 11:54AM EDT | 2024-05-31 | 96.94 | 147.70 | 149.10 | 0.00 | - | 3 | 6 | 67.46% |
NVDA240621C00755000 | 2024-05-03 11:06AM EDT | 2024-06-21 | 151.48 | 157.05 | 158.00 | +23.80 | +18.64% | 6 | 816 | 61.28% |
NVDA240719C00755000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 162.71 | 167.70 | 168.90 | +27.28 | +20.14% | 3 | 34 | 57.81% |
NVDA250221C00755000 | 2024-05-02 12:59PM EDT | 2025-02-21 | 210.00 | 238.95 | 241.50 | 0.00 | - | 2 | 104 | 57.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00755000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.44 | 0.42 | 0.55 | -0.88 | -66.67% | 590 | 1,161 | 61.77% |
NVDA240517P00755000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.59 | 1.40 | 1.64 | -2.03 | -56.08% | 345 | 2,134 | 51.17% |
NVDA240524P00755000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 10.25 | 9.85 | 10.35 | -5.45 | -34.71% | 55 | 366 | 67.21% |
NVDA240531P00755000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 12.50 | 12.25 | 12.60 | -6.15 | -32.98% | 41 | 339 | 62.15% |
NVDA240607P00755000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 14.96 | 14.55 | 15.00 | -6.85 | -31.41% | 11 | 36 | 59.02% |
NVDA240621P00755000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 19.26 | 18.95 | 19.40 | -8.00 | -29.35% | 112 | 983 | 55.05% |
NVDA240719P00755000 | 2024-05-03 2:54PM EDT | 2024-07-19 | 26.58 | 26.15 | 26.80 | -8.64 | -24.53% | 3 | 58 | 50.31% |
NVDA250221P00755000 | 2024-05-01 11:27AM EDT | 2025-02-21 | 93.85 | 74.80 | 75.85 | 0.00 | - | 1 | 15 | 45.30% |