Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00865000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 34.44 | 34.20 | 35.00 | +13.44 | +64.00% | 1,163 | 885 | 48.32% |
NVDA240517C00865000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 43.71 | 43.80 | 44.40 | +13.56 | +44.98% | 925 | 1,830 | 47.97% |
NVDA240524C00865000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 68.73 | 68.50 | 69.35 | +14.38 | +26.46% | 102 | 257 | 69.41% |
NVDA240531C00865000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 72.65 | 72.80 | 73.30 | +13.25 | +22.31% | 62 | 147 | 64.14% |
NVDA240607C00865000 | 2024-05-03 2:12PM EDT | 2024-06-07 | 79.86 | 77.20 | 78.25 | +16.83 | +26.70% | 17 | 68 | 61.60% |
NVDA240621C00865000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 85.70 | 85.45 | 86.25 | +14.55 | +20.45% | 156 | 621 | 58.34% |
NVDA240719C00865000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 102.46 | 98.95 | 99.85 | +18.85 | +22.55% | 15 | 151 | 54.97% |
NVDA241220C00865000 | 2024-05-03 11:46AM EDT | 2024-12-20 | 161.30 | 163.00 | 164.90 | +14.31 | +9.74% | 7 | 32 | 55.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00865000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 10.99 | 10.70 | 11.15 | -15.36 | -58.29% | 3,033 | 556 | 45.97% |
NVDA240517P00865000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 19.84 | 19.40 | 19.80 | -14.01 | -41.39% | 785 | 1,375 | 45.27% |
NVDA240524P00865000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 43.60 | 42.05 | 43.65 | -16.21 | -27.10% | 223 | 485 | 65.46% |
NVDA240531P00865000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 47.50 | 46.45 | 48.20 | -12.93 | -21.40% | 22 | 109 | 61.12% |
NVDA240607P00865000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 50.47 | 50.25 | 52.10 | -15.55 | -23.55% | 36 | 117 | 58.13% |
NVDA240621P00865000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 57.53 | 56.50 | 57.30 | -12.87 | -18.28% | 100 | 475 | 53.51% |
NVDA240719P00865000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 67.20 | 66.40 | 67.35 | -13.55 | -16.78% | 8 | 110 | 49.16% |