Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517C00805000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 119.85 | 118.60 | 121.00 | -20.60 | -14.67% | 47 | 690 | 85.16% |
NVDA240524C00805000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 126.75 | 125.45 | 126.60 | -20.37 | -13.85% | 25 | 206 | 80.63% |
NVDA240531C00805000 | 2024-05-17 2:59PM EDT | 2024-05-31 | 129.53 | 128.60 | 129.70 | -26.37 | -16.91% | 3 | 72 | 67.00% |
NVDA240607C00805000 | 2024-05-17 9:48AM EDT | 2024-06-07 | 148.95 | 132.30 | 133.40 | -10.90 | -6.82% | 2 | 19 | 62.29% |
NVDA240614C00805000 | 2024-05-17 10:10AM EDT | 2024-06-14 | 144.70 | 136.05 | 137.45 | -9.95 | -6.43% | 20 | 2 | 60.10% |
NVDA240621C00805000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 141.90 | 139.30 | 140.45 | -18.63 | -11.61% | 20 | 425 | 57.90% |
NVDA240719C00805000 | 2024-05-17 12:35PM EDT | 2024-07-19 | 158.95 | 151.05 | 151.95 | -10.40 | -6.14% | 4 | 141 | 53.68% |
NVDA241220C00805000 | 2024-05-17 11:20AM EDT | 2024-12-20 | 220.58 | 211.45 | 213.20 | +18.03 | +8.90% | 1 | 26 | 54.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517P00805000 | 2024-05-17 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 320 | 2,384 | 92.19% |
NVDA240524P00805000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 5.40 | 5.00 | 5.40 | +1.20 | +28.57% | 791 | 997 | 76.49% |
NVDA240531P00805000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 7.27 | 7.20 | 8.30 | +1.76 | +31.94% | 77 | 1,223 | 62.98% |
NVDA240607P00805000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 10.52 | 10.35 | 10.85 | +3.37 | +47.13% | 18 | 86 | 57.75% |
NVDA240614P00805000 | 2024-05-17 1:40PM EDT | 2024-06-14 | 12.60 | 13.40 | 13.95 | +1.48 | +13.31% | 16 | 86 | 55.22% |
NVDA240621P00805000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 15.90 | 15.65 | 16.05 | +3.15 | +24.71% | 187 | 448 | 52.49% |
NVDA240628P00805000 | 2024-05-16 3:42PM EDT | 2024-06-28 | 14.70 | 14.25 | 15.05 | +0.26 | +1.80% | 24 | 16 | 47.06% |
NVDA240719P00805000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 23.73 | 23.55 | 24.00 | +4.43 | +22.95% | 4 | 177 | 47.01% |
NVDA241220P00805000 | 2024-05-16 3:23PM EDT | 2024-12-20 | 60.51 | 66.00 | 66.90 | 0.00 | - | 3 | 30 | 44.24% |