Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00945000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.40 | 4.05 | 4.50 | +1.55 | +54.39% | 2,046 | 767 | 47.71% |
NVDA240517C00945000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 11.60 | 11.70 | 12.05 | +3.90 | +50.65% | 963 | 1,372 | 47.93% |
NVDA240524C00945000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 34.67 | 34.20 | 35.05 | +8.26 | +31.28% | 26 | 264 | 68.83% |
NVDA240531C00945000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 39.01 | 38.40 | 39.40 | +9.87 | +33.87% | 32 | 108 | 63.86% |
NVDA240607C00945000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 45.00 | 42.90 | 43.80 | +10.31 | +29.72% | 13 | 27 | 61.16% |
NVDA240621C00945000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 51.00 | 50.70 | 51.30 | +12.45 | +32.30% | 20 | 579 | 57.57% |
NVDA240719C00945000 | 2024-05-03 2:25PM EDT | 2024-07-19 | 66.03 | 63.80 | 64.50 | +13.48 | +25.65% | 2 | 139 | 54.00% |
NVDA241220C00945000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 114.10 | 129.40 | 130.35 | 0.00 | - | 2 | 3 | 54.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00945000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 62.30 | 60.00 | 61.70 | -25.90 | -29.37% | 10 | 90 | 48.04% |
NVDA240517P00945000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 67.15 | 66.20 | 68.15 | -24.25 | -26.53% | 7 | 453 | 46.06% |
NVDA240524P00945000 | 2024-04-30 11:51AM EDT | 2024-05-24 | 106.15 | 88.05 | 89.75 | 0.00 | - | 4 | 210 | 65.23% |
NVDA240531P00945000 | 2024-04-30 11:51AM EDT | 2024-05-31 | 109.20 | 91.60 | 93.40 | 0.00 | - | 4 | 6 | 60.07% |
NVDA240621P00945000 | 2024-05-02 12:12PM EDT | 2024-06-21 | 129.90 | 101.40 | 102.40 | 0.00 | - | 13 | 221 | 52.64% |
NVDA240719P00945000 | 2024-05-01 12:20PM EDT | 2024-07-19 | 155.40 | 111.05 | 112.15 | 0.00 | - | 4 | 4 | 48.31% |