Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00955000 | 2024-05-06 1:28PM EDT | 2024-05-10 | 6.15 | 5.95 | 6.10 | +2.85 | +86.36% | 3,718 | 1,197 | 43.74% |
NVDA240517C00955000 | 2024-05-06 1:27PM EDT | 2024-05-17 | 15.90 | 15.95 | 16.15 | +6.10 | +62.24% | 1,088 | 1,929 | 46.00% |
NVDA240524C00955000 | 2024-05-06 1:24PM EDT | 2024-05-24 | 41.31 | 41.65 | 42.20 | +9.78 | +31.02% | 201 | 196 | 68.69% |
NVDA240531C00955000 | 2024-05-06 1:19PM EDT | 2024-05-31 | 46.07 | 46.10 | 46.65 | +10.07 | +27.97% | 33 | 416 | 63.33% |
NVDA240607C00955000 | 2024-05-06 11:26AM EDT | 2024-06-07 | 50.69 | 50.75 | 51.45 | +10.79 | +27.04% | 7 | 51 | 60.54% |
NVDA240621C00955000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 59.11 | 59.35 | 59.80 | +11.61 | +24.44% | 196 | 575 | 57.21% |
NVDA240719C00955000 | 2024-05-06 12:46PM EDT | 2024-07-19 | 73.40 | 73.40 | 73.90 | +12.40 | +20.33% | 15 | 37 | 53.78% |
NVDA241220C00955000 | 2024-05-03 12:17PM EDT | 2024-12-20 | 124.70 | 142.00 | 142.70 | 0.00 | - | 6 | 8 | 54.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00955000 | 2024-05-06 1:25PM EDT | 2024-05-10 | 43.82 | 42.65 | 43.30 | -26.68 | -37.84% | 53 | 107 | 44.98% |
NVDA240517P00955000 | 2024-05-06 12:22PM EDT | 2024-05-17 | 53.00 | 51.25 | 52.25 | -23.04 | -30.30% | 16 | 311 | 44.85% |
NVDA240524P00955000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 96.00 | 75.70 | 77.05 | 0.00 | - | 3 | 25 | 65.84% |
NVDA240531P00955000 | 2024-04-30 11:51AM EDT | 2024-05-31 | 116.60 | 80.00 | 80.95 | 0.00 | - | - | 2 | 60.54% |
NVDA240607P00955000 | 2024-05-01 12:09PM EDT | 2024-06-07 | 156.15 | 83.80 | 84.70 | 0.00 | - | - | 1 | 57.21% |
NVDA240621P00955000 | 2024-04-29 10:13AM EDT | 2024-06-21 | 123.50 | 90.60 | 91.20 | 0.00 | - | 4 | 158 | 53.04% |
NVDA241220P00955000 | 2024-04-26 11:06AM EDT | 2024-12-20 | 174.00 | 149.25 | 150.55 | 0.00 | - | 2 | 0 | 44.62% |