Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00965000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.36 | 2.31 | 2.45 | +0.56 | +31.11% | 2,318 | 735 | 48.72% |
NVDA240517C00965000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 8.10 | 8.05 | 8.30 | +2.60 | +47.27% | 453 | 1,201 | 48.39% |
NVDA240524C00965000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 28.79 | 28.25 | 29.05 | +6.64 | +29.98% | 36 | 240 | 68.79% |
NVDA240531C00965000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 33.23 | 32.30 | 33.20 | +6.68 | +25.16% | 31 | 51 | 63.84% |
NVDA240607C00965000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 36.45 | 36.70 | 37.45 | +9.72 | +36.36% | 41 | 15 | 61.18% |
NVDA240621C00965000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 44.19 | 44.10 | 44.60 | +7.94 | +21.90% | 66 | 382 | 57.45% |
NVDA240719C00965000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 57.89 | 56.95 | 57.55 | +11.89 | +25.85% | 8 | 12 | 53.90% |
NVDA241220C00965000 | 2024-04-26 3:36PM EDT | 2024-12-20 | 119.20 | 121.50 | 122.85 | 0.00 | - | 14 | 9 | 54.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00965000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 79.45 | 77.65 | 79.90 | -26.55 | -25.05% | 8 | 129 | 50.42% |
NVDA240517P00965000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 84.00 | 82.45 | 84.55 | -25.30 | -23.15% | 55 | 238 | 46.49% |
NVDA240524P00965000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 102.85 | 101.55 | 103.80 | -13.56 | -11.65% | 20 | 2 | 64.67% |
NVDA240621P00965000 | 2024-04-26 11:08AM EDT | 2024-06-21 | 131.05 | 114.35 | 116.25 | 0.00 | - | 2 | 106 | 52.42% |
NVDA240719P00965000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 126.00 | 124.05 | 125.70 | -45.50 | -26.53% | 13 | 1 | 48.40% |