Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503C01370000 | 2024-04-30 1:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 194 | 128.13% |
NVDA240510C01370000 | 2024-04-29 11:47AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.54 | 0.00 | - | 3 | 23 | 101.66% |
NVDA240517C01370000 | 2024-04-30 9:55AM EDT | 2024-05-17 | 0.21 | 0.08 | 0.36 | +0.01 | +5.00% | 1 | 157 | 77.78% |
NVDA240524C01370000 | 2024-04-30 3:34PM EDT | 2024-05-24 | 1.07 | 0.80 | 1.13 | +0.07 | +7.00% | 1 | 10 | 78.56% |
NVDA240531C01370000 | 2024-04-30 12:58PM EDT | 2024-05-31 | 1.38 | 0.22 | 1.90 | -0.15 | -9.80% | 7 | 9 | 70.33% |
NVDA240607C01370000 | 2024-04-26 11:12AM EDT | 2024-06-07 | 2.30 | 1.47 | 2.43 | 0.00 | - | 2 | 2 | 69.60% |
NVDA250221C01370000 | 2024-04-29 9:56AM EDT | 2025-02-21 | 43.90 | 43.80 | 46.15 | 0.00 | - | 2 | 15 | 52.66% |
NVDA250321C01370000 | 2024-04-26 11:33AM EDT | 2025-03-21 | 51.70 | 49.95 | 51.75 | 0.00 | - | 1 | 12 | 52.66% |
NVDA250620C01370000 | 2024-04-30 10:40AM EDT | 2025-06-20 | 73.73 | 68.15 | 70.15 | +1.23 | +1.70% | 1 | 21 | 52.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517P01370000 | 2024-04-05 9:47AM EDT | 2024-05-17 | 497.80 | 503.20 | 508.10 | 0.00 | - | 2 | 0 | 103.86% |
NVDA240531P01370000 | 2024-04-16 10:21AM EDT | 2024-05-31 | 495.46 | 503.10 | 508.05 | 0.00 | - | - | 0 | 77.63% |
NVDA250221P01370000 | 2024-03-22 11:45AM EDT | 2025-02-21 | 473.75 | 600.00 | 618.00 | 0.00 | - | 2 | 19 | 74.19% |
NVDA250321P01370000 | 2024-03-07 11:15AM EDT | 2025-03-21 | 484.40 | 502.95 | 511.70 | 0.00 | - | - | 7 | 29.18% |