Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607C00895000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 203.41 | 195.00 | 209.50 | -9.29 | -4.37% | 40 | 743 | 74.12% |
NVDA240614C00895000 | 2024-05-31 3:33PM EDT | 2024-06-14 | 203.10 | 202.95 | 207.95 | -12.20 | -5.67% | 23 | 162 | 69.84% |
NVDA240621C00895000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 206.35 | 199.90 | 213.90 | -16.75 | -7.51% | 81 | 999 | 61.29% |
NVDA240628C00895000 | 2024-05-31 3:30PM EDT | 2024-06-28 | 205.35 | 202.20 | 216.20 | -54.30 | -20.91% | 44 | 24 | 58.10% |
NVDA240705C00895000 | 2024-05-30 10:09AM EDT | 2024-07-05 | 233.05 | 204.20 | 219.55 | -32.35 | -12.19% | 2 | 9 | 56.52% |
NVDA240719C00895000 | 2024-05-31 12:41PM EDT | 2024-07-19 | 202.95 | 209.95 | 224.20 | -24.50 | -10.77% | 5 | 723 | 54.27% |
NVDA240816C00895000 | 2024-05-31 2:17PM EDT | 2024-08-16 | 219.15 | 221.95 | 236.40 | -47.35 | -17.77% | 6 | 15 | 53.50% |
NVDA241220C00895000 | 2024-05-31 2:26PM EDT | 2024-12-20 | 288.10 | 277.85 | 293.00 | -32.10 | -10.02% | 95 | 36 | 56.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607P00895000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.40 | 0.36 | 0.40 | -0.40 | -50.00% | 579 | 402 | 65.19% |
NVDA240614P00895000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 1.90 | 1.73 | 1.94 | -0.15 | -7.32% | 69 | 202 | 59.08% |
NVDA240621P00895000 | 2024-05-31 2:40PM EDT | 2024-06-21 | 2.96 | 2.93 | 3.15 | -0.24 | -7.50% | 63 | 1,341 | 53.34% |
NVDA240628P00895000 | 2024-05-31 1:48PM EDT | 2024-06-28 | 5.39 | 3.75 | 4.65 | +1.29 | +31.46% | 5 | 242 | 50.81% |
NVDA240705P00895000 | 2024-05-31 11:16AM EDT | 2024-07-05 | 6.97 | 4.95 | 6.00 | +1.64 | +30.77% | 5 | 1,055 | 48.38% |
NVDA240719P00895000 | 2024-05-31 3:35PM EDT | 2024-07-19 | 9.24 | 8.75 | 9.90 | +0.51 | +5.84% | 121 | 358 | 46.89% |
NVDA240816P00895000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 16.60 | 14.00 | 17.90 | +1.69 | +11.33% | 20 | 50 | 45.27% |
NVDA241220P00895000 | 2024-05-31 12:42PM EDT | 2024-12-20 | 54.64 | 48.95 | 56.45 | +6.99 | +14.67% | 24 | 60 | 45.51% |