Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00815000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 74.55 | 75.25 | 76.45 | +23.07 | +44.81% | 44 | 342 | 52.21% |
NVDA240517C00815000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 80.85 | 80.25 | 81.65 | +21.85 | +37.03% | 705 | 1,399 | 50.01% |
NVDA240524C00815000 | 2024-05-03 2:01PM EDT | 2024-05-24 | 99.99 | 99.00 | 100.25 | +18.89 | +23.29% | 15 | 127 | 68.56% |
NVDA240531C00815000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 102.45 | 102.80 | 104.05 | +18.45 | +21.96% | 112 | 198 | 63.97% |
NVDA240607C00815000 | 2024-05-03 1:18PM EDT | 2024-06-07 | 110.00 | 106.85 | 108.45 | +24.18 | +28.18% | 3 | 19 | 61.72% |
NVDA240621C00815000 | 2024-05-03 1:35PM EDT | 2024-06-21 | 116.35 | 114.45 | 115.45 | +18.23 | +18.58% | 15 | 570 | 58.61% |
NVDA240719C00815000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 121.65 | 127.15 | 128.30 | +19.25 | +18.80% | 5 | 41 | 55.58% |
NVDA241220C00815000 | 2024-05-02 10:21AM EDT | 2024-12-20 | 185.06 | 188.35 | 189.95 | +29.28 | +18.80% | 1 | 13 | 55.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00815000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.21 | 2.10 | 2.31 | -5.55 | -71.52% | 1,665 | 1,629 | 46.36% |
NVDA240517P00815000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.50 | 6.30 | 6.65 | -7.67 | -54.13% | 934 | 1,800 | 45.16% |
NVDA240524P00815000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 23.84 | 23.75 | 24.35 | -11.66 | -32.85% | 22 | 260 | 64.75% |
NVDA240531P00815000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 27.66 | 27.00 | 27.60 | -9.24 | -25.04% | 92 | 288 | 60.07% |
NVDA240607P00815000 | 2024-05-03 1:15PM EDT | 2024-06-07 | 31.04 | 30.10 | 31.00 | -9.97 | -24.31% | 13 | 34 | 57.24% |
NVDA240621P00815000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 36.62 | 36.00 | 36.60 | -9.73 | -20.99% | 49 | 512 | 53.54% |
NVDA240719P00815000 | 2024-05-03 1:11PM EDT | 2024-07-19 | 45.93 | 45.15 | 45.90 | -9.37 | -16.94% | 9 | 127 | 49.44% |
NVDA241220P00815000 | 2024-04-29 12:44PM EDT | 2024-12-20 | 96.25 | 88.95 | 89.90 | 0.00 | - | 3 | 110 | 45.78% |