Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240426C00905000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.14 | -0.14 | -70.00% | 1,395 | 3,905 | 73.05% |
NVDA240503C00905000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 3.50 | 3.45 | 3.65 | +1.20 | +52.17% | 443 | 1,103 | 50.68% |
NVDA240510C00905000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 7.70 | 7.55 | 8.05 | +2.73 | +54.93% | 149 | 590 | 48.29% |
NVDA240517C00905000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 12.20 | 12.10 | 12.50 | +4.10 | +50.62% | 720 | 2,135 | 47.43% |
NVDA240524C00905000 | 2024-04-25 3:00PM EDT | 2024-05-24 | 32.00 | 30.35 | 31.10 | +9.25 | +40.66% | 78 | 263 | 64.15% |
NVDA240531C00905000 | 2024-04-25 3:45PM EDT | 2024-05-31 | 33.65 | 33.35 | 34.25 | +9.35 | +38.48% | 7 | 288 | 60.79% |
NVDA240621C00905000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 43.70 | 43.35 | 44.05 | +9.35 | +27.22% | 48 | 616 | 56.36% |
NVDA241220C00905000 | 2024-04-25 1:42PM EDT | 2024-12-20 | 111.70 | 111.25 | 112.55 | -3.42 | -2.97% | 4 | 6 | 53.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240426P00905000 | 2024-04-25 12:57PM EDT | 2024-04-26 | 81.78 | 76.30 | 80.90 | -26.47 | -24.45% | 84 | 100 | 126.47% |
NVDA240503P00905000 | 2024-04-25 12:57PM EDT | 2024-05-03 | 84.91 | 80.60 | 82.00 | -29.09 | -25.52% | 51 | 154 | 49.74% |
NVDA240510P00905000 | 2024-04-25 12:22PM EDT | 2024-05-10 | 90.65 | 83.25 | 86.00 | +7.65 | +9.22% | 6 | 83 | 46.66% |
NVDA240517P00905000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 89.50 | 87.00 | 91.25 | -23.10 | -20.52% | 266 | 1,038 | 47.55% |
NVDA240524P00905000 | 2024-04-25 1:00PM EDT | 2024-05-24 | 108.34 | 103.95 | 106.30 | -3.06 | -2.75% | 3 | 196 | 59.09% |
NVDA240531P00905000 | 2024-04-25 10:48AM EDT | 2024-05-31 | 117.10 | 106.60 | 108.90 | -32.90 | -21.93% | 4 | 22 | 55.84% |
NVDA240621P00905000 | 2024-04-25 2:16PM EDT | 2024-06-21 | 114.75 | 114.25 | 116.20 | -9.12 | -7.36% | 9 | 120 | 50.58% |