Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607C00985000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 118.45 | 107.55 | 121.00 | -7.70 | -6.10% | 111 | 914 | 55.37% |
NVDA240614C00985000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 121.35 | 117.60 | 125.05 | -4.20 | -3.35% | 20 | 47 | 56.14% |
NVDA240621C00985000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 124.65 | 118.05 | 129.20 | -10.90 | -8.04% | 169 | 702 | 57.41% |
NVDA240628C00985000 | 2024-05-31 3:38PM EDT | 2024-06-28 | 127.55 | 124.30 | 136.95 | -32.35 | -20.23% | 5 | 42 | 51.38% |
NVDA240705C00985000 | 2024-05-31 11:31AM EDT | 2024-07-05 | 125.95 | 127.00 | 140.60 | -49.30 | -28.13% | 2 | 5 | 55.80% |
NVDA240719C00985000 | 2024-05-31 11:52AM EDT | 2024-07-19 | 136.50 | 137.55 | 149.60 | -13.70 | -9.12% | 7 | 222 | 54.19% |
NVDA240816C00985000 | 2024-05-31 12:37PM EDT | 2024-08-16 | 149.62 | 154.00 | 168.00 | -20.28 | -11.94% | 19 | 267 | 50.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607P00985000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.20 | 1.98 | 2.16 | -0.80 | -26.67% | 1,107 | 1,571 | 50.99% |
NVDA240614P00985000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 6.88 | 3.30 | 8.50 | -0.82 | -10.65% | 102 | 345 | 53.10% |
NVDA240621P00985000 | 2024-05-31 3:27PM EDT | 2024-06-21 | 12.15 | 7.10 | 12.05 | +0.35 | +2.97% | 297 | 627 | 49.07% |
NVDA240628P00985000 | 2024-05-31 3:07PM EDT | 2024-06-28 | 16.35 | 10.30 | 17.70 | +5.80 | +54.98% | 58 | 89 | 49.52% |
NVDA240705P00985000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 17.30 | 12.60 | 21.00 | +0.37 | +2.19% | 21 | 9 | 47.72% |
NVDA240719P00985000 | 2024-05-31 2:32PM EDT | 2024-07-19 | 25.87 | 20.05 | 28.45 | +5.28 | +25.64% | 35 | 293 | 46.51% |
NVDA240816P00985000 | 2024-05-31 3:27PM EDT | 2024-08-16 | 38.80 | 34.30 | 40.25 | +4.25 | +12.30% | 14 | 61 | 44.44% |