Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00745000 | 2024-05-03 11:23AM EDT | 2024-05-10 | 134.70 | 142.85 | 145.05 | +22.22 | +19.75% | 57 | 228 | 75.15% |
NVDA240517C00745000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 145.45 | 144.75 | 146.40 | +27.35 | +23.16% | 19 | 450 | 61.46% |
NVDA240524C00745000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 153.70 | 153.45 | 154.60 | +34.50 | +28.94% | 1 | 16 | 73.35% |
NVDA240531C00745000 | 2024-05-03 2:49PM EDT | 2024-05-31 | 158.43 | 155.95 | 157.35 | +9.28 | +6.22% | 4 | 44 | 67.98% |
NVDA240621C00745000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 166.67 | 164.65 | 165.80 | +34.26 | +25.87% | 2 | 549 | 61.61% |
NVDA240719C00745000 | 2024-05-03 10:15AM EDT | 2024-07-19 | 168.95 | 175.05 | 176.35 | +25.95 | +18.15% | 7 | 31 | 58.19% |
NVDA250221C00745000 | 2024-04-23 2:52PM EDT | 2025-02-21 | 196.35 | 244.85 | 247.45 | 0.00 | - | 4 | 72 | 57.28% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00745000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.37 | 0.36 | 0.43 | -0.68 | -64.76% | 685 | 834 | 64.16% |
NVDA240517P00745000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.30 | 1.23 | 1.32 | -1.50 | -53.57% | 1,038 | 2,238 | 52.81% |
NVDA240524P00745000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 8.78 | 8.55 | 8.85 | -5.02 | -36.38% | 104 | 425 | 67.70% |
NVDA240531P00745000 | 2024-05-03 2:39PM EDT | 2024-05-31 | 10.60 | 10.35 | 11.05 | -6.68 | -38.66% | 36 | 283 | 62.30% |
NVDA240607P00745000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 13.00 | 12.70 | 13.15 | -6.15 | -32.11% | 25 | 51 | 59.24% |
NVDA240621P00745000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 17.11 | 16.90 | 17.20 | -6.14 | -26.41% | 38 | 657 | 55.25% |
NVDA240719P00745000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 24.30 | 23.65 | 24.35 | -15.05 | -38.25% | 26 | 82 | 50.50% |
NVDA250221P00745000 | 2024-04-23 10:40AM EDT | 2025-02-21 | 87.39 | 70.80 | 72.05 | 0.00 | - | 3 | 17 | 45.43% |