Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240426C00815000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 17.00 | 16.70 | 17.80 | +9.35 | +122.22% | 28,028 | 3,382 | 62.13% |
NVDA240503C00815000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 30.65 | 30.35 | 31.20 | +12.20 | +66.12% | 3,952 | 1,669 | 50.98% |
NVDA240510C00815000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 37.00 | 37.80 | 38.65 | +11.10 | +42.86% | 811 | 469 | 49.26% |
NVDA240517C00815000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 43.85 | 44.30 | 45.10 | +13.20 | +43.07% | 1,437 | 1,180 | 48.77% |
NVDA240524C00815000 | 2024-04-25 3:34PM EDT | 2024-05-24 | 66.90 | 65.50 | 66.50 | +15.90 | +31.18% | 98 | 110 | 65.29% |
NVDA240531C00815000 | 2024-04-25 3:49PM EDT | 2024-05-31 | 68.00 | 68.65 | 69.95 | +11.36 | +20.06% | 200 | 165 | 61.83% |
NVDA240621C00815000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 79.65 | 79.45 | 80.35 | +14.25 | +21.79% | 214 | 1,088 | 57.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240426P00815000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 5.77 | 5.40 | 6.00 | -19.82 | -77.45% | 32,640 | 3,364 | 60.66% |
NVDA240503P00815000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 18.20 | 18.10 | 18.70 | -16.86 | -48.09% | 2,545 | 1,430 | 49.40% |
NVDA240510P00815000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 24.97 | 24.55 | 25.20 | -16.04 | -39.11% | 535 | 591 | 46.01% |
NVDA240517P00815000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 30.85 | 30.15 | 30.85 | -14.45 | -31.90% | 922 | 1,488 | 45.10% |
NVDA240524P00815000 | 2024-04-25 2:05PM EDT | 2024-05-24 | 50.80 | 49.85 | 51.80 | -14.05 | -21.67% | 34 | 223 | 61.09% |
NVDA240531P00815000 | 2024-04-25 3:04PM EDT | 2024-05-31 | 52.05 | 52.55 | 54.40 | -17.45 | -25.11% | 82 | 187 | 57.43% |
NVDA240621P00815000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 61.91 | 61.35 | 62.05 | -12.11 | -16.36% | 230 | 353 | 52.04% |
NVDA241220P00815000 | 2024-04-25 10:43AM EDT | 2024-12-20 | 115.00 | 109.40 | 110.85 | -6.45 | -5.31% | 4 | 110 | 44.19% |