Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607C00995000 | 2024-06-06 1:32PM EDT | 2024-06-07 | 204.81 | 213.95 | 217.95 | -24.59 | -10.72% | 36 | 1,425 | 133.45% |
NVDA240614C00995000 | 2024-06-06 3:53PM EDT | 2024-06-14 | 218.55 | 216.25 | 220.00 | -11.45 | -4.98% | 73 | 332 | 78.02% |
NVDA240621C00995000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 219.55 | 218.65 | 221.65 | -8.60 | -3.77% | 58 | 504 | 65.41% |
NVDA240628C00995000 | 2024-06-06 1:20PM EDT | 2024-06-28 | 213.11 | 221.75 | 225.65 | -20.79 | -8.89% | 12 | 36 | 62.43% |
NVDA240705C00995000 | 2024-06-06 10:28AM EDT | 2024-07-05 | 227.50 | 222.70 | 228.65 | +13.09 | +6.11% | 2 | 13 | 57.96% |
NVDA240712C00995000 | 2024-06-06 3:23PM EDT | 2024-07-12 | 217.70 | 225.20 | 232.10 | +94.81 | +77.15% | 4 | 1 | 56.26% |
NVDA240719C00995000 | 2024-06-06 3:41PM EDT | 2024-07-19 | 226.80 | 231.05 | 234.35 | -15.14 | -6.26% | 18 | 604 | 56.21% |
NVDA240816C00995000 | 2024-06-06 2:14PM EDT | 2024-08-16 | 235.90 | 245.25 | 248.45 | -16.52 | -6.54% | 37 | 228 | 54.87% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607P00995000 | 2024-06-06 3:58PM EDT | 2024-06-07 | 0.10 | 0.06 | 0.11 | -0.15 | -60.00% | 485 | 1,579 | 98.05% |
NVDA240614P00995000 | 2024-06-06 3:58PM EDT | 2024-06-14 | 1.27 | 1.15 | 1.29 | 0.00 | - | 125 | 932 | 65.32% |
NVDA240621P00995000 | 2024-06-06 3:37PM EDT | 2024-06-21 | 2.97 | 2.36 | 2.55 | +0.64 | +27.47% | 332 | 843 | 55.64% |
NVDA240628P00995000 | 2024-06-06 3:22PM EDT | 2024-06-28 | 4.80 | 4.05 | 4.30 | +1.15 | +31.51% | 117 | 235 | 51.92% |
NVDA240705P00995000 | 2024-06-06 1:40PM EDT | 2024-07-05 | 6.30 | 5.25 | 5.75 | +1.58 | +33.47% | 15 | 199 | 49.03% |
NVDA240712P00995000 | 2024-06-06 1:05PM EDT | 2024-07-12 | 9.03 | 7.05 | 8.00 | +2.21 | +32.40% | 18 | 15 | 48.08% |
NVDA240719P00995000 | 2024-06-06 3:58PM EDT | 2024-07-19 | 9.99 | 9.70 | 10.00 | +1.54 | +18.22% | 802 | 11,090 | 46.94% |
NVDA240816P00995000 | 2024-06-06 2:55PM EDT | 2024-08-16 | 20.95 | 19.20 | 19.55 | +3.41 | +19.44% | 28 | 385 | 45.49% |