Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00875000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 28.12 | 27.85 | 28.50 | +11.26 | +66.79% | 7,967 | 2,373 | 47.57% |
NVDA240517C00875000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 38.30 | 38.00 | 38.60 | +13.25 | +52.89% | 2,629 | 4,847 | 47.84% |
NVDA240524C00875000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 63.55 | 63.10 | 63.95 | +13.40 | +26.72% | 500 | 706 | 69.13% |
NVDA240531C00875000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 67.60 | 67.60 | 68.45 | +12.64 | +23.00% | 253 | 320 | 64.24% |
NVDA240607C00875000 | 2024-05-03 3:30PM EDT | 2024-06-07 | 73.27 | 72.15 | 73.10 | +14.58 | +24.84% | 115 | 138 | 61.57% |
NVDA240621C00875000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 80.48 | 80.35 | 81.10 | +13.28 | +19.76% | 1,018 | 2,645 | 58.21% |
NVDA240719C00875000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 94.15 | 93.85 | 94.60 | +14.85 | +18.73% | 100 | 209 | 54.75% |
NVDA241220C00875000 | 2024-05-03 3:49PM EDT | 2024-12-20 | 159.00 | 158.65 | 160.25 | +15.35 | +10.69% | 8 | 133 | 55.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00875000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 14.68 | 14.50 | 14.80 | -18.22 | -55.38% | 8,604 | 768 | 45.72% |
NVDA240517P00875000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 23.87 | 23.10 | 23.95 | -16.63 | -41.06% | 1,680 | 1,474 | 45.15% |
NVDA240524P00875000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 47.85 | 47.15 | 48.50 | -15.05 | -23.93% | 124 | 472 | 65.70% |
NVDA240531P00875000 | 2024-05-03 2:48PM EDT | 2024-05-31 | 51.88 | 50.35 | 52.45 | -17.33 | -25.04% | 120 | 154 | 60.31% |
NVDA240607P00875000 | 2024-05-03 2:44PM EDT | 2024-06-07 | 54.85 | 55.00 | 56.95 | -16.25 | -22.86% | 27 | 39 | 58.04% |
NVDA240621P00875000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 60.76 | 61.30 | 62.15 | -16.23 | -21.08% | 100 | 386 | 53.39% |
NVDA240719P00875000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 72.00 | 71.35 | 72.30 | -19.45 | -21.27% | 50 | 56 | 49.08% |
NVDA241220P00875000 | 2024-05-03 11:46AM EDT | 2024-12-20 | 121.03 | 117.60 | 118.95 | -6.25 | -4.91% | 7 | 12 | 45.14% |