Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00995000 | 2024-05-07 2:59PM EDT | 2024-05-10 | 0.39 | 0.40 | 0.44 | -0.93 | -70.45% | 2,402 | 1,147 | 46.92% |
NVDA240517C00995000 | 2024-05-07 2:54PM EDT | 2024-05-17 | 4.00 | 4.15 | 4.25 | -3.20 | -44.44% | 595 | 2,728 | 46.18% |
NVDA240524C00995000 | 2024-05-07 2:07PM EDT | 2024-05-24 | 23.50 | 23.80 | 24.20 | -6.02 | -20.39% | 69 | 223 | 69.94% |
NVDA240531C00995000 | 2024-05-07 2:09PM EDT | 2024-05-31 | 26.90 | 27.65 | 28.05 | -6.00 | -18.24% | 10 | 292 | 64.01% |
NVDA240607C00995000 | 2024-05-07 12:37PM EDT | 2024-06-07 | 34.16 | 31.35 | 31.90 | -3.65 | -9.65% | 2 | 23 | 60.52% |
NVDA240614C00995000 | 2024-05-07 2:34PM EDT | 2024-06-14 | 34.43 | 36.10 | 36.75 | -7.80 | -18.47% | 3 | 11 | 59.28% |
NVDA240621C00995000 | 2024-05-07 2:30PM EDT | 2024-06-21 | 38.35 | 39.05 | 39.60 | -7.05 | -15.53% | 22 | 321 | 57.02% |
NVDA240719C00995000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 56.00 | 52.25 | 52.70 | -3.89 | -6.50% | 14 | 54 | 53.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00995000 | 2024-05-07 2:49PM EDT | 2024-05-10 | 92.65 | 89.50 | 91.45 | +15.92 | +20.75% | 106 | 79 | 37.79% |
NVDA240517P00995000 | 2024-05-07 1:43PM EDT | 2024-05-17 | 84.75 | 92.25 | 93.95 | +2.12 | +2.57% | 27 | 350 | 40.44% |
NVDA240524P00995000 | 2024-04-22 2:07PM EDT | 2024-05-24 | 205.38 | 110.85 | 112.10 | 0.00 | - | 1 | 6 | 64.23% |
NVDA240531P00995000 | 2024-05-06 12:00PM EDT | 2024-05-31 | 107.31 | 114.30 | 115.30 | 0.00 | - | 3 | 5 | 58.66% |
NVDA240621P00995000 | 2024-05-06 11:16AM EDT | 2024-06-21 | 119.05 | 123.10 | 125.10 | 0.00 | - | 2 | 70 | 51.45% |
NVDA240719P00995000 | 2024-05-01 12:19PM EDT | 2024-07-19 | 195.80 | 132.60 | 134.25 | 0.00 | - | 2 | 2 | 47.31% |