Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA220701C00255000 | 2022-06-23 3:06PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NVDA220708C00255000 | 2022-06-16 10:47AM EDT | 2022-07-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NVDA220715C00255000 | 2022-06-24 1:09PM EDT | 2022-07-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NVDA220722C00255000 | 2022-06-16 11:38AM EDT | 2022-07-22 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NVDA220729C00255000 | 2022-06-21 9:44AM EDT | 2022-07-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
NVDA220819C00255000 | 2022-06-24 2:27PM EDT | 2022-08-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
NVDA220916C00255000 | 2022-06-24 1:44PM EDT | 2022-09-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
NVDA221021C00255000 | 2022-06-24 1:21PM EDT | 2022-10-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
NVDA221118C00255000 | 2022-06-24 3:09PM EDT | 2022-11-18 | 2.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
NVDA221216C00255000 | 2022-06-24 11:44AM EDT | 2022-12-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NVDA230120C00255000 | 2022-06-24 3:05PM EDT | 2023-01-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
NVDA230317C00255000 | 2022-06-21 1:22PM EDT | 2023-03-17 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
NVDA230616C00255000 | 2022-06-24 9:41AM EDT | 2023-06-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
NVDA230915C00255000 | 2022-06-23 2:38PM EDT | 2023-09-15 | 11.35 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
NVDA240119C00255000 | 2022-06-23 12:37PM EDT | 2024-01-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
NVDA240621C00255000 | 2022-06-21 10:27AM EDT | 2024-06-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA220701P00255000 | 2022-06-21 10:08AM EDT | 2022-07-01 | 86.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA220708P00255000 | 2022-06-01 11:35AM EDT | 2022-07-08 | 70.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA220715P00255000 | 2022-06-22 3:18PM EDT | 2022-07-15 | 89.90 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
NVDA220729P00255000 | 2022-06-10 10:53AM EDT | 2022-07-29 | 83.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA220819P00255000 | 2022-06-24 2:19PM EDT | 2022-08-19 | 86.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA220916P00255000 | 2022-06-24 2:19PM EDT | 2022-09-16 | 86.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NVDA221021P00255000 | 2022-06-22 9:30AM EDT | 2022-10-21 | 93.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA221118P00255000 | 2022-06-21 2:38PM EDT | 2022-11-18 | 89.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NVDA221216P00255000 | 2022-06-22 9:30AM EDT | 2022-12-16 | 94.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA230120P00255000 | 2022-06-23 9:58AM EDT | 2023-01-20 | 94.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA230317P00255000 | 2022-06-17 1:20PM EDT | 2023-03-17 | 97.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA230616P00255000 | 2022-06-21 9:30AM EDT | 2023-06-16 | 94.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
NVDA230915P00255000 | 2022-06-10 11:41AM EDT | 2023-09-15 | 94.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240119P00255000 | 2022-06-23 1:14PM EDT | 2024-01-19 | 102.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240621P00255000 | 2022-06-13 2:22PM EDT | 2024-06-21 | 105.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |