Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240628C00099500 | 2024-06-27 1:18PM EDT | 2024-06-28 | 24.90 | 24.80 | 25.05 | +0.35 | +1.43% | 1 | 412 | 0.00% |
NVDA240705C00099500 | 2024-06-26 11:07AM EDT | 2024-07-05 | 25.85 | 24.90 | 25.15 | +1.45 | +5.94% | 2 | 156 | 0.00% |
NVDA240712C00099500 | 2024-06-25 3:28PM EDT | 2024-07-12 | 26.91 | 25.10 | 25.35 | 0.00 | - | 36 | 115 | 46.88% |
NVDA240719C00099500 | 2024-06-27 10:40AM EDT | 2024-07-19 | 25.88 | 25.45 | 25.65 | -0.02 | -0.08% | 7 | 3,964 | 51.86% |
NVDA240816C00099500 | 2024-06-26 11:17AM EDT | 2024-08-16 | 26.70 | 26.85 | 27.05 | 0.00 | - | 2 | 1,942 | 55.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240628P00099500 | 2024-06-27 12:17PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 29 | 5,234 | 118.75% |
NVDA240705P00099500 | 2024-06-27 1:23PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.06 | -0.04 | -40.00% | 35 | 1,998 | 65.43% |
NVDA240712P00099500 | 2024-06-27 12:48PM EDT | 2024-07-12 | 0.14 | 0.14 | 0.15 | -0.12 | -46.15% | 3 | 319 | 56.84% |
NVDA240719P00099500 | 2024-06-27 1:11PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.32 | -0.05 | -14.29% | 53 | 104,878 | 54.54% |
NVDA240816P00099500 | 2024-06-27 1:18PM EDT | 2024-08-16 | 1.19 | 1.17 | 1.18 | -0.14 | -10.53% | 221 | 2,391 | 50.49% |