Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00955000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.30 | 3.15 | 3.30 | +1.05 | +46.67% | 1,230 | 927 | 48.07% |
NVDA240517C00955000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 9.80 | 9.70 | 9.95 | +3.50 | +55.56% | 497 | 1,938 | 48.01% |
NVDA240524C00955000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 31.53 | 31.10 | 31.95 | +6.47 | +25.82% | 34 | 181 | 68.81% |
NVDA240531C00955000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 36.00 | 35.55 | 36.20 | +8.63 | +31.53% | 16 | 407 | 64.02% |
NVDA240607C00955000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 39.90 | 39.45 | 40.50 | +7.90 | +24.69% | 3 | 52 | 61.04% |
NVDA240621C00955000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 47.50 | 47.30 | 47.85 | +8.50 | +21.79% | 24 | 575 | 57.51% |
NVDA240719C00955000 | 2024-05-03 1:33PM EDT | 2024-07-19 | 61.00 | 60.35 | 61.00 | +9.69 | +18.89% | 3 | 37 | 53.98% |
NVDA241220C00955000 | 2024-05-03 12:17PM EDT | 2024-12-20 | 124.70 | 125.35 | 126.45 | +22.25 | +21.72% | 6 | 8 | 54.30% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00955000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 70.50 | 68.95 | 70.50 | -24.70 | -25.95% | 23 | 108 | 48.46% |
NVDA240517P00955000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 76.04 | 74.05 | 76.20 | -24.21 | -24.15% | 15 | 312 | 46.28% |
NVDA240524P00955000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 96.00 | 94.45 | 96.55 | -31.67 | -24.81% | 3 | 22 | 64.74% |
NVDA240621P00955000 | 2024-04-29 10:13AM EDT | 2024-06-21 | 123.50 | 107.95 | 109.00 | 0.00 | - | 4 | 158 | 52.51% |
NVDA241220P00955000 | 2024-04-26 11:06AM EDT | 2024-12-20 | 174.00 | 162.70 | 164.95 | 0.00 | - | 2 | 0 | 44.34% |