Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00935000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.90 | 5.85 | 6.00 | +2.19 | +59.03% | 2,908 | 1,341 | 47.15% |
NVDA240517C00935000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 14.15 | 14.05 | 14.35 | +4.90 | +52.97% | 1,164 | 1,169 | 47.59% |
NVDA240524C00935000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 37.89 | 37.55 | 38.45 | +8.04 | +26.93% | 55 | 227 | 68.89% |
NVDA240531C00935000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 44.18 | 41.80 | 42.75 | +10.18 | +29.94% | 7 | 111 | 63.85% |
NVDA240607C00935000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 46.60 | 46.40 | 47.30 | +10.75 | +29.99% | 8 | 15 | 61.21% |
NVDA240621C00935000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 54.80 | 54.30 | 55.00 | +9.45 | +20.84% | 29 | 338 | 57.67% |
NVDA240719C00935000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 68.57 | 67.65 | 68.30 | +11.57 | +20.30% | 61 | 52 | 54.13% |
NVDA241220C00935000 | 2024-05-03 12:58PM EDT | 2024-12-20 | 133.00 | 132.90 | 134.15 | +18.90 | +16.56% | 1 | 13 | 54.45% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00935000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 52.84 | 51.05 | 53.10 | -42.66 | -44.67% | 50 | 80 | 47.13% |
NVDA240517P00935000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 59.95 | 58.40 | 60.45 | -24.52 | -29.03% | 38 | 510 | 45.84% |
NVDA240524P00935000 | 2024-05-03 10:54AM EDT | 2024-05-24 | 86.70 | 81.45 | 83.05 | -35.83 | -29.24% | 1 | 29 | 65.34% |
NVDA240531P00935000 | 2024-04-30 10:21AM EDT | 2024-05-31 | 93.47 | 85.30 | 86.70 | 0.00 | - | 2 | 16 | 60.25% |
NVDA240621P00935000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 94.87 | 95.05 | 96.00 | -31.03 | -24.65% | 1 | 124 | 52.76% |
NVDA240719P00935000 | 2024-05-03 12:32PM EDT | 2024-07-19 | 107.60 | 104.80 | 105.90 | -40.49 | -27.34% | 7 | 10 | 48.42% |