Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240614C00915000 | 2024-06-07 3:21PM EDT | 2024-06-14 | 288.21 | 292.15 | 296.55 | -8.79 | -2.96% | 78 | 70 | 0.00% |
NVDA240621C00915000 | 2024-06-07 3:55PM EDT | 2024-06-21 | 296.35 | 295.50 | 297.15 | +4.75 | +1.63% | 239 | 615 | 0.00% |
NVDA240628C00915000 | 2024-06-07 2:19PM EDT | 2024-06-28 | 287.60 | 296.40 | 300.90 | +6.92 | +2.47% | 25 | 44 | 0.00% |
NVDA240705C00915000 | 2024-06-07 10:42AM EDT | 2024-07-05 | 284.70 | 296.85 | 302.25 | -12.20 | -4.11% | 8 | 44 | 0.00% |
NVDA240719C00915000 | 2024-06-07 10:56AM EDT | 2024-07-19 | 289.00 | 302.60 | 305.40 | +0.97 | +0.34% | 7 | 367 | 0.00% |
NVDA240816C00915000 | 2024-06-07 12:18PM EDT | 2024-08-16 | 309.10 | 310.90 | 314.90 | +15.84 | +5.40% | 9 | 61 | 0.00% |
NVDA241220C00915000 | 2024-06-07 2:48PM EDT | 2024-12-20 | 361.33 | 360.80 | 364.45 | -11.47 | -3.08% | 4 | 26 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240614P00915000 | 2024-06-07 3:50PM EDT | 2024-06-14 | 0.47 | 0.39 | 0.45 | -0.27 | -36.49% | 162 | 529 | 0.00% |
NVDA240621P00915000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 0.95 | 0.86 | 1.01 | -0.25 | -20.83% | 486 | 612 | 0.00% |
NVDA240628P00915000 | 2024-06-07 3:31PM EDT | 2024-06-28 | 1.70 | 1.50 | 1.73 | -0.30 | -15.00% | 26 | 114 | 0.00% |
NVDA240705P00915000 | 2024-06-07 10:19AM EDT | 2024-07-05 | 2.68 | 1.96 | 2.33 | +0.67 | +33.33% | 1 | 85 | 0.00% |
NVDA240719P00915000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 3.87 | 3.80 | 4.05 | -0.90 | -18.87% | 53 | 331 | 0.00% |
NVDA240816P00915000 | 2024-06-07 9:31AM EDT | 2024-08-16 | 10.66 | 8.65 | 9.00 | +0.44 | +4.31% | 2 | 132 | 0.00% |
NVDA241220P00915000 | 2024-06-07 3:28PM EDT | 2024-12-20 | 40.54 | 39.65 | 40.55 | -0.66 | -1.60% | 6 | 91 | 0.00% |