Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00885000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 22.58 | 22.50 | 22.85 | +9.38 | +71.06% | 13,314 | 1,145 | 47.22% |
NVDA240517C00885000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 32.85 | 32.65 | 33.25 | +11.44 | +53.43% | 2,660 | 2,489 | 47.68% |
NVDA240524C00885000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 58.60 | 58.15 | 59.15 | +11.60 | +24.68% | 226 | 397 | 69.20% |
NVDA240531C00885000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 62.90 | 62.65 | 63.20 | +13.37 | +26.99% | 229 | 211 | 64.02% |
NVDA240607C00885000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 67.45 | 67.25 | 68.20 | +17.85 | +35.99% | 157 | 240 | 61.52% |
NVDA240614C00885000 | 2024-05-03 3:42PM EDT | 2024-06-14 | 72.84 | 71.85 | 72.75 | +72.84 | - | 77 | 0 | 59.90% |
NVDA240621C00885000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 75.80 | 75.45 | 76.15 | +13.80 | +22.26% | 613 | 2,308 | 58.10% |
NVDA240719C00885000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 89.10 | 89.10 | 89.75 | +20.35 | +29.60% | 149 | 119 | 54.67% |
NVDA241220C00885000 | 2024-05-03 3:56PM EDT | 2024-12-20 | 154.50 | 154.00 | 155.45 | +6.92 | +4.69% | 8 | 13 | 55.04% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00885000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 18.95 | 18.80 | 19.10 | -19.00 | -50.07% | 7,849 | 625 | 45.18% |
NVDA240517P00885000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 28.25 | 28.05 | 28.65 | -18.00 | -38.92% | 1,873 | 912 | 45.03% |
NVDA240524P00885000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 53.07 | 52.55 | 53.85 | -24.37 | -31.47% | 118 | 106 | 66.03% |
NVDA240531P00885000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 56.69 | 56.30 | 57.50 | -27.49 | -32.66% | 130 | 85 | 60.69% |
NVDA240607P00885000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 61.35 | 60.05 | 62.00 | -15.65 | -20.32% | 21 | 6 | 57.92% |
NVDA240614P00885000 | 2024-05-03 12:54PM EDT | 2024-06-14 | 66.24 | 63.60 | 64.85 | +66.24 | - | 26 | 0 | 55.46% |
NVDA240621P00885000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 66.85 | 66.50 | 67.20 | -18.69 | -21.85% | 220 | 380 | 53.31% |
NVDA240719P00885000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 77.20 | 76.40 | 77.40 | -13.25 | -14.65% | 37 | 49 | 48.95% |
NVDA241220P00885000 | 2024-05-03 1:08PM EDT | 2024-12-20 | 124.00 | 122.90 | 124.25 | -7.00 | -5.34% | 3 | 1 | 45.01% |