Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00135000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.87 | 1.84 | 1.90 | +0.72 | +62.61% | 120,796 | 62,195 | 47.22% |
NVDA240628C00135000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 3.65 | 3.60 | 3.70 | +1.18 | +47.77% | 30,982 | 16,207 | 50.37% |
NVDA240705C00135000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 4.56 | 4.55 | 4.65 | +1.26 | +38.18% | 7,395 | 11,240 | 48.84% |
NVDA240712C00135000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 5.65 | 5.50 | 5.70 | +1.40 | +32.94% | 2,954 | 1,980 | 49.44% |
NVDA240719C00135000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 6.53 | 6.45 | 6.60 | +1.48 | +29.31% | 28,148 | 20,477 | 49.68% |
NVDA240726C00135000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 7.42 | 7.30 | 7.50 | +1.47 | +24.71% | 2,201 | 2,549 | 50.35% |
NVDA240802C00135000 | 2024-06-14 3:59PM EDT | 2024-08-02 | 8.50 | 8.10 | 8.35 | +2.00 | +30.77% | 1,372 | 169 | 50.34% |
NVDA250117C00135000 | 2024-03-07 10:34AM EDT | 2025-01-17 | 768.70 | 748.65 | 755.00 | 0.00 | - | 2 | 446 | 0.00% |
NVDA250221C00135000 | 2024-06-14 3:46PM EDT | 2025-02-21 | 22.54 | 22.50 | 23.00 | +1.94 | +9.42% | 58 | 1,236 | 55.48% |
NVDA250620C00135000 | 2024-05-28 10:50AM EDT | 2025-06-20 | 995.00 | 1,076.25 | 1,091.00 | 0.00 | - | 10 | 125 | 0.00% |
NVDA251219C00135000 | 2024-05-09 3:29PM EDT | 2025-12-19 | 759.36 | 1,080.00 | 1,096.15 | 0.00 | - | 1 | 88 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00135000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 4.85 | 4.60 | 4.90 | -1.55 | -24.22% | 11,099 | 2,493 | 45.31% |
NVDA240628P00135000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 6.45 | 6.30 | 6.50 | -1.04 | -13.89% | 7,874 | 187 | 47.58% |
NVDA240705P00135000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 7.25 | 7.10 | 7.35 | -1.00 | -12.12% | 165 | 646 | 45.40% |
NVDA240712P00135000 | 2024-06-14 3:25PM EDT | 2024-07-12 | 8.20 | 7.95 | 8.20 | -0.80 | -8.89% | 431 | 150 | 45.08% |
NVDA240719P00135000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 8.90 | 8.75 | 8.95 | -0.95 | -9.64% | 5,367 | 2,334 | 44.87% |
NVDA240726P00135000 | 2024-06-14 2:35PM EDT | 2024-07-26 | 9.80 | 9.50 | 9.70 | -0.55 | -5.31% | 469 | 73 | 45.13% |
NVDA240802P00135000 | 2024-06-14 3:40PM EDT | 2024-08-02 | 10.25 | 9.40 | 10.45 | -1.00 | -8.89% | 34 | 104 | 45.65% |
NVDA250117P00135000 | 2024-06-07 3:32PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.27 | -0.38 | -97.44% | 2 | 2,354 | 0.00% |
NVDA250221P00135000 | 2024-06-13 2:00PM EDT | 2025-02-21 | 21.15 | 20.80 | 21.20 | -0.65 | -2.98% | 2 | 64 | 44.67% |
NVDA250620P00135000 | 2024-06-03 1:34PM EDT | 2025-06-20 | 0.30 | 0.07 | 0.59 | 0.00 | - | 1 | 258 | 0.00% |
NVDA251219P00135000 | 2024-06-07 11:58AM EDT | 2025-12-19 | 0.78 | 0.33 | 0.89 | +0.08 | +11.43% | 1 | 820 | 0.00% |