NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726C00080000 | 2024-06-21 1:43PM EDT | 80.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 0.00% |
| NVDA240726C00081000 | 2024-06-13 9:54AM EDT | 81.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| NVDA240726C00082000 | 2024-06-21 10:14AM EDT | 82.00 | 45.61 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| NVDA240726C00083000 | 2024-06-21 10:17AM EDT | 83.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | 40 | 48 | 0.00% |
| NVDA240726C00084000 | 2024-06-11 2:16PM EDT | 84.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| NVDA240726C00085000 | 2024-06-21 11:55AM EDT | 85.00 | 45.48 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA240726C00086000 | 2024-06-21 11:44AM EDT | 86.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 0.00% |
| NVDA240726C00087000 | 2024-06-21 1:58PM EDT | 87.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 80 | 58 | 0.00% |
| NVDA240726C00088000 | 2024-06-21 10:18AM EDT | 88.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 0.00% |
| NVDA240726C00089000 | 2024-06-21 11:24AM EDT | 89.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA240726C00090000 | 2024-06-21 11:57AM EDT | 90.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 51 | 286 | 0.00% |
| NVDA240726C00091000 | 2024-06-21 2:35PM EDT | 91.00 | 36.43 | 0.00 | 0.00 | 0.00 | - | 43 | 103 | 0.00% |
| NVDA240726C00092000 | 2024-06-21 11:29AM EDT | 92.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA240726C00093000 | 2024-06-21 2:00PM EDT | 93.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 0.00% |
| NVDA240726C00094000 | 2024-06-21 2:08PM EDT | 94.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 0.00% |
| NVDA240726C00095000 | 2024-06-21 2:41PM EDT | 95.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 100 | 144 | 0.00% |
| NVDA240726C00096000 | 2024-06-21 10:30AM EDT | 96.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240726C00097000 | 2024-06-21 3:46PM EDT | 97.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| NVDA240726C00098000 | 2024-06-21 10:45AM EDT | 98.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| NVDA240726C00099000 | 2024-06-21 3:29PM EDT | 99.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 162 | 0.00% |
| NVDA240726C00100000 | 2024-06-21 3:46PM EDT | 100.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 347 | 696 | 0.00% |
| NVDA240726C00101000 | 2024-06-21 3:50PM EDT | 101.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 23 | 41 | 0.00% |
| NVDA240726C00102000 | 2024-06-21 1:19PM EDT | 102.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 0.00% |
| NVDA240726C00103000 | 2024-06-21 12:46PM EDT | 103.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 12 | 449 | 0.00% |
| NVDA240726C00104000 | 2024-06-21 3:24PM EDT | 104.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 26 | 88 | 0.00% |
| NVDA240726C00105000 | 2024-06-21 3:48PM EDT | 105.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 155 | 331 | 0.00% |
| NVDA240726C00106000 | 2024-06-21 3:39PM EDT | 106.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 95 | 149 | 0.00% |
| NVDA240726C00107000 | 2024-06-21 1:10PM EDT | 107.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 36 | 123 | 0.00% |
| NVDA240726C00108000 | 2024-06-20 1:48PM EDT | 108.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| NVDA240726C00109000 | 2024-06-21 12:42PM EDT | 109.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| NVDA240726C00110000 | 2024-06-21 3:50PM EDT | 110.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 310 | 509 | 0.00% |
| NVDA240726C00111000 | 2024-06-21 12:24PM EDT | 111.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| NVDA240726C00112000 | 2024-06-21 3:40PM EDT | 112.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 19 | 68 | 0.00% |
| NVDA240726C00113000 | 2024-06-21 3:55PM EDT | 113.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 0.00% |
| NVDA240726C00114000 | 2024-06-21 3:58PM EDT | 114.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 37 | 160 | 0.00% |
| NVDA240726C00115000 | 2024-06-21 3:44PM EDT | 115.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 433 | 1,017 | 0.00% |
| NVDA240726C00116000 | 2024-06-21 3:51PM EDT | 116.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 619 | 580 | 0.00% |
| NVDA240726C00117000 | 2024-06-21 1:28PM EDT | 117.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 459 | 326 | 0.00% |
| NVDA240726C00118000 | 2024-06-21 3:00PM EDT | 118.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 233 | 220 | 0.00% |
| NVDA240726C00119000 | 2024-06-21 3:55PM EDT | 119.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 279 | 455 | 0.00% |
| NVDA240726C00120000 | 2024-06-21 3:58PM EDT | 120.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 807 | 3,196 | 0.00% |
| NVDA240726C00121000 | 2024-06-21 3:35PM EDT | 121.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 173 | 1,560 | 0.00% |
| NVDA240726C00122000 | 2024-06-21 3:59PM EDT | 122.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1,343 | 3,617 | 0.00% |
| NVDA240726C00123000 | 2024-06-21 3:53PM EDT | 123.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 123 | 2,571 | 0.00% |
| NVDA240726C00124000 | 2024-06-21 3:46PM EDT | 124.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 100 | 347 | 0.00% |
| NVDA240726C00125000 | 2024-06-21 3:59PM EDT | 125.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1,590 | 4,063 | 0.00% |
| NVDA240726C00126000 | 2024-06-21 3:59PM EDT | 126.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,964 | 2,455 | 0.00% |
| NVDA240726C00127000 | 2024-06-21 3:59PM EDT | 127.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2,081 | 1,487 | 0.39% |
| NVDA240726C00128000 | 2024-06-21 3:58PM EDT | 128.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1,225 | 1,361 | 0.78% |
| NVDA240726C00129000 | 2024-06-21 3:57PM EDT | 129.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,025 | 1,775 | 1.56% |
| NVDA240726C00130000 | 2024-06-21 3:59PM EDT | 130.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3,949 | 11,372 | 3.13% |
| NVDA240726C00131000 | 2024-06-21 3:58PM EDT | 131.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 961 | 1,723 | 3.13% |
| NVDA240726C00132000 | 2024-06-21 3:57PM EDT | 132.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 460 | 2,157 | 3.13% |
| NVDA240726C00133000 | 2024-06-21 3:57PM EDT | 133.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 615 | 2,861 | 3.13% |
| NVDA240726C00134000 | 2024-06-21 3:51PM EDT | 134.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 358 | 1,601 | 6.25% |
| NVDA240726C00135000 | 2024-06-21 3:59PM EDT | 135.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3,942 | 14,860 | 6.25% |
| NVDA240726C00136000 | 2024-06-21 3:59PM EDT | 136.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 260 | 1,467 | 6.25% |
| NVDA240726C00137000 | 2024-06-21 3:59PM EDT | 137.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 280 | 941 | 6.25% |
| NVDA240726C00138000 | 2024-06-21 3:59PM EDT | 138.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 450 | 1,225 | 6.25% |
| NVDA240726C00139000 | 2024-06-21 3:56PM EDT | 139.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 217 | 1,091 | 6.25% |
| NVDA240726C00140000 | 2024-06-21 3:59PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6,008 | 7,104 | 6.25% |
| NVDA240726C00141000 | 2024-06-21 3:58PM EDT | 141.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 244 | 668 | 6.25% |
| NVDA240726C00142000 | 2024-06-21 3:51PM EDT | 142.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 405 | 739 | 6.25% |
| NVDA240726C00143000 | 2024-06-21 3:30PM EDT | 143.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 140 | 327 | 12.50% |
| NVDA240726C00144000 | 2024-06-21 3:35PM EDT | 144.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 93 | 1,162 | 12.50% |
| NVDA240726C00145000 | 2024-06-21 3:58PM EDT | 145.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1,045 | 2,476 | 12.50% |
| NVDA240726C00146000 | 2024-06-21 3:56PM EDT | 146.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 79 | 297 | 12.50% |
| NVDA240726C00147000 | 2024-06-21 3:57PM EDT | 147.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 98 | 124 | 12.50% |
| NVDA240726C00148000 | 2024-06-21 3:50PM EDT | 148.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 450 | 1,829 | 12.50% |
| NVDA240726C00149000 | 2024-06-21 3:47PM EDT | 149.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 12.50% |
| NVDA240726C00150000 | 2024-06-21 3:59PM EDT | 150.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3,504 | 7,810 | 12.50% |
| NVDA240726C00152000 | 2024-06-21 3:56PM EDT | 152.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 395 | 728 | 12.50% |
| NVDA240726C00155000 | 2024-06-21 3:58PM EDT | 155.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 250 | 1,875 | 12.50% |
| NVDA240726C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,915 | 4,158 | 12.50% |
| NVDA240726C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 469 | 1,438 | 25.00% |
| NVDA240726C00170000 | 2024-06-21 3:51PM EDT | 170.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3,541 | 3,187 | 25.00% |
| NVDA240726C00175000 | 2024-06-21 3:51PM EDT | 175.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 163 | 1,432 | 25.00% |
| NVDA240726C00180000 | 2024-06-21 3:53PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 437 | 1,320 | 25.00% |
| NVDA240726C00185000 | 2024-06-21 2:29PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 194 | 747 | 25.00% |
| NVDA240726C00190000 | 2024-06-21 2:25PM EDT | 190.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 83 | 711 | 25.00% |
| NVDA240726C00195000 | 2024-06-21 12:19PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 688 | 25.00% |
| NVDA240726C00200000 | 2024-06-21 3:58PM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 606 | 3,240 | 25.00% |
| NVDA240726C00205000 | 2024-06-21 3:02PM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 25.00% |
| NVDA240726C00210000 | 2024-06-21 11:58AM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 25.00% |
| NVDA240726C00215000 | 2024-06-21 11:35AM EDT | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| NVDA240726C00220000 | 2024-06-21 3:10PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 107 | 96 | 50.00% |
| NVDA240726C00990000 | 2024-06-07 3:52PM EDT | 990.00 | 237.89 | 233.60 | 244.75 | +237.89 | - | 1 | - | 0.00% |
| NVDA240726C01000000 | 2024-06-07 3:47PM EDT | 1,000.00 | 231.00 | 222.55 | 234.20 | +231.00 | - | 3 | - | 0.00% |
| NVDA240726C01020000 | 2024-06-07 3:24PM EDT | 1,020.00 | 210.09 | 205.65 | 217.15 | +210.09 | - | 1 | - | 0.00% |
| NVDA240726C01030000 | 2024-06-07 2:58PM EDT | 1,030.00 | 202.81 | 198.95 | 207.25 | +202.81 | - | 40 | - | 0.00% |
| NVDA240726C01040000 | 2024-06-07 9:46AM EDT | 1,040.00 | 180.20 | 190.85 | 199.10 | +180.20 | - | 6 | - | 0.00% |
| NVDA240726C01050000 | 2024-06-07 3:58PM EDT | 1,050.00 | 186.79 | 181.20 | 192.10 | +186.79 | - | 2 | - | 0.00% |
| NVDA240726C01070000 | 2024-06-07 3:58PM EDT | 1,070.00 | 171.42 | 166.20 | 176.50 | +171.42 | - | 1 | 10 | 0.00% |
| NVDA240726C01090000 | 2024-06-06 1:58PM EDT | 1,090.00 | 151.63 | 150.55 | 161.95 | +151.63 | - | - | 2 | 0.00% |
| NVDA240726C01100000 | 2024-06-07 3:51PM EDT | 1,100.00 | 150.59 | 143.60 | 152.50 | +150.59 | - | 15 | 5 | 0.00% |
| NVDA240726C01110000 | 2024-06-07 3:52PM EDT | 1,110.00 | 142.08 | 138.60 | 147.35 | +142.08 | - | 1 | 11 | 0.00% |
| NVDA240726C01120000 | 2024-06-06 3:56PM EDT | 1,120.00 | 140.28 | 130.95 | 140.80 | +140.28 | - | - | 1 | 0.00% |
| NVDA240726C01130000 | 2024-06-07 9:30AM EDT | 1,130.00 | 123.65 | 124.05 | 134.05 | +123.65 | - | 1 | 0 | 0.00% |
| NVDA240726C01140000 | 2024-06-07 12:55PM EDT | 1,140.00 | 124.80 | 117.80 | 127.45 | +124.80 | - | 6 | 6 | 1,686.91% |
| NVDA240726C01150000 | 2024-06-07 1:32PM EDT | 1,150.00 | 118.14 | 112.75 | 120.40 | +118.14 | - | 4 | 3 | 1,453.27% |
| NVDA240726C01160000 | 2024-06-07 3:56PM EDT | 1,160.00 | 111.00 | 106.25 | 115.30 | +111.00 | - | 3 | 2 | 1,325.81% |
| NVDA240726C01170000 | 2024-06-07 3:47PM EDT | 1,170.00 | 105.50 | 101.00 | 107.50 | +105.50 | - | 3 | 2 | 1,222.12% |
| NVDA240726C01180000 | 2024-06-07 3:58PM EDT | 1,180.00 | 98.75 | 95.55 | 101.95 | +98.75 | - | 15 | 7 | 1,152.15% |
| NVDA240726C01190000 | 2024-06-07 2:34PM EDT | 1,190.00 | 89.90 | 90.15 | 96.60 | +89.90 | - | 40 | 15 | 1,093.34% |
| NVDA240726C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 87.77 | 85.55 | 91.35 | +87.77 | - | 95 | 55 | 1,045.34% |
| NVDA240726C01210000 | 2024-06-07 3:56PM EDT | 1,210.00 | 83.45 | 81.10 | 86.30 | +83.45 | - | 63 | 35 | 1,003.03% |
| NVDA240726C01220000 | 2024-06-07 3:58PM EDT | 1,220.00 | 78.95 | 76.20 | 81.75 | +78.95 | - | 62 | 25 | 963.92% |
| NVDA240726C01230000 | 2024-06-07 12:01PM EDT | 1,230.00 | 67.85 | 70.65 | 77.30 | +67.85 | - | 3 | 15 | 925.05% |
| NVDA240726C01240000 | 2024-06-07 1:08PM EDT | 1,240.00 | 73.50 | 67.45 | 73.00 | +73.50 | - | 13 | 6 | 897.55% |
| NVDA240726C01250000 | 2024-06-07 3:52PM EDT | 1,250.00 | 66.48 | 62.60 | 68.90 | +66.48 | - | 85 | 57 | 865.77% |
| NVDA240726C01260000 | 2024-06-07 3:56PM EDT | 1,260.00 | 60.58 | 60.60 | 64.95 | +60.58 | - | 13 | 4 | 845.64% |
| NVDA240726C01270000 | 2024-06-07 3:52PM EDT | 1,270.00 | 59.00 | 54.80 | 61.30 | +59.00 | - | 5 | 12 | 813.87% |
| NVDA240726C01280000 | 2024-06-07 3:52PM EDT | 1,280.00 | 54.01 | 51.55 | 57.60 | +54.01 | - | 9 | 5 | 791.28% |
| NVDA240726C01290000 | 2024-06-07 3:58PM EDT | 1,290.00 | 50.97 | 48.10 | 52.45 | +50.97 | - | 27 | 2 | 763.54% |
| NVDA240726C01300000 | 2024-06-07 3:52PM EDT | 1,300.00 | 47.68 | 44.70 | 51.35 | +47.68 | - | 49 | 42 | 749.63% |
| NVDA240726C01310000 | 2024-06-07 2:14PM EDT | 1,310.00 | 43.00 | 41.60 | 48.30 | +43.00 | - | 3 | 2 | 730.36% |
| NVDA240726C01320000 | 2024-06-07 2:22PM EDT | 1,320.00 | 40.05 | 38.75 | 45.60 | +40.05 | - | 11 | 7 | 713.09% |
| NVDA240726C01330000 | 2024-06-07 2:12PM EDT | 1,330.00 | 39.73 | 35.80 | 42.30 | +39.73 | - | 2 | 2 | 693.46% |
| NVDA240726C01340000 | 2024-06-06 1:18PM EDT | 1,340.00 | 38.00 | 33.95 | 40.50 | +38.00 | - | - | 14 | 682.36% |
| NVDA240726C01350000 | 2024-06-07 3:59PM EDT | 1,350.00 | 34.00 | 34.00 | 37.40 | +34.00 | - | 58 | 31 | 673.19% |
| NVDA240726C01360000 | 2024-06-07 3:51PM EDT | 1,360.00 | 32.65 | 28.60 | 35.25 | +32.65 | - | 1 | - | 648.79% |
| NVDA240726C01390000 | 2024-06-07 10:14AM EDT | 1,390.00 | 25.67 | 23.25 | 29.40 | +25.67 | - | 1 | - | 612.90% |
| NVDA240726C01400000 | 2024-06-07 3:13PM EDT | 1,400.00 | 25.00 | 21.80 | 27.55 | +25.00 | - | 6 | - | 602.05% |
| NVDA240726C01420000 | 2024-06-07 12:20PM EDT | 1,420.00 | 22.98 | 18.20 | 23.75 | +22.98 | - | 9 | - | 576.59% |
| NVDA240726C01450000 | 2024-06-07 3:59PM EDT | 1,450.00 | 17.50 | 15.00 | 20.60 | +17.50 | - | 4 | - | 554.52% |
| NVDA240726C01480000 | 2024-06-07 1:51PM EDT | 1,480.00 | 20.10 | 13.05 | 17.05 | +20.10 | - | 20 | - | 534.30% |
| NVDA240726C01500000 | 2024-06-07 1:56PM EDT | 1,500.00 | 15.35 | 11.80 | 14.45 | +15.35 | - | 15 | - | 518.97% |
| NVDA240726C01550000 | 2024-06-07 1:40PM EDT | 1,550.00 | 11.25 | 7.90 | 11.15 | +11.25 | - | 5 | - | 487.77% |
| NVDA240726C01600000 | 2024-06-07 3:39PM EDT | 1,600.00 | 7.99 | 5.45 | 9.10 | +7.99 | - | 4 | - | 466.04% |
| NVDA240726C01700000 | 2024-06-07 3:58PM EDT | 1,700.00 | 5.85 | 2.15 | 5.80 | +5.85 | - | 3 | - | 425.88% |
| NVDA240726C01750000 | 2024-06-07 2:27PM EDT | 1,750.00 | 6.00 | 2.09 | 6.20 | +6.00 | - | 1 | - | 432.01% |
| NVDA240726C02000000 | 2024-06-07 3:54PM EDT | 2,000.00 | 2.00 | 1.00 | 2.00 | +2.00 | - | 7 | - | 386.72% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726P00080000 | 2024-06-21 3:59PM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 120 | 298 | 25.00% |
| NVDA240726P00081000 | 2024-06-20 3:24PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| NVDA240726P00082000 | 2024-06-21 3:26PM EDT | 82.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| NVDA240726P00083000 | 2024-06-21 2:28PM EDT | 83.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 25.00% |
| NVDA240726P00084000 | 2024-06-21 2:46PM EDT | 84.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 214 | 25.00% |
| NVDA240726P00085000 | 2024-06-21 3:32PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 162 | 25.00% |
| NVDA240726P00086000 | 2024-06-21 3:50PM EDT | 86.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| NVDA240726P00087000 | 2024-06-21 3:52PM EDT | 87.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| NVDA240726P00088000 | 2024-06-21 3:52PM EDT | 88.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 25.00% |
| NVDA240726P00089000 | 2024-06-21 2:38PM EDT | 89.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 25.00% |
| NVDA240726P00090000 | 2024-06-21 3:55PM EDT | 90.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 231 | 582 | 25.00% |
| NVDA240726P00091000 | 2024-06-21 3:33PM EDT | 91.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 45 | 68 | 25.00% |
| NVDA240726P00092000 | 2024-06-21 3:16PM EDT | 92.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 77 | 88 | 25.00% |
| NVDA240726P00093000 | 2024-06-21 3:20PM EDT | 93.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 25.00% |
| NVDA240726P00094000 | 2024-06-21 3:43PM EDT | 94.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 117 | 323 | 25.00% |
| NVDA240726P00095000 | 2024-06-21 3:52PM EDT | 95.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 129 | 1,146 | 25.00% |
| NVDA240726P00096000 | 2024-06-21 3:56PM EDT | 96.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 65 | 82 | 25.00% |
| NVDA240726P00097000 | 2024-06-21 3:50PM EDT | 97.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 54 | 90 | 25.00% |
| NVDA240726P00098000 | 2024-06-21 2:09PM EDT | 98.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 87 | 206 | 25.00% |
| NVDA240726P00099000 | 2024-06-21 2:33PM EDT | 99.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 260 | 482 | 12.50% |
| NVDA240726P00100000 | 2024-06-21 3:57PM EDT | 100.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,200 | 3,486 | 12.50% |
| NVDA240726P00101000 | 2024-06-21 3:58PM EDT | 101.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 101 | 454 | 12.50% |
| NVDA240726P00102000 | 2024-06-21 3:59PM EDT | 102.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 112 | 270 | 12.50% |
| NVDA240726P00103000 | 2024-06-21 3:58PM EDT | 103.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 133 | 249 | 12.50% |
| NVDA240726P00104000 | 2024-06-21 3:56PM EDT | 104.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 112 | 285 | 12.50% |
| NVDA240726P00105000 | 2024-06-21 3:58PM EDT | 105.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1,188 | 2,049 | 12.50% |
| NVDA240726P00106000 | 2024-06-21 2:37PM EDT | 106.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 160 | 852 | 12.50% |
| NVDA240726P00107000 | 2024-06-21 3:45PM EDT | 107.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 332 | 3,462 | 12.50% |
| NVDA240726P00108000 | 2024-06-21 3:50PM EDT | 108.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 364 | 1,395 | 12.50% |
| NVDA240726P00109000 | 2024-06-21 3:49PM EDT | 109.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 92 | 1,491 | 12.50% |
| NVDA240726P00110000 | 2024-06-21 3:59PM EDT | 110.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1,761 | 5,478 | 12.50% |
| NVDA240726P00111000 | 2024-06-21 3:58PM EDT | 111.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 74 | 757 | 12.50% |
| NVDA240726P00112000 | 2024-06-21 3:53PM EDT | 112.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 327 | 714 | 12.50% |
| NVDA240726P00113000 | 2024-06-21 3:48PM EDT | 113.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 607 | 788 | 6.25% |
| NVDA240726P00114000 | 2024-06-21 3:59PM EDT | 114.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 238 | 1,826 | 6.25% |
| NVDA240726P00115000 | 2024-06-21 3:59PM EDT | 115.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,680 | 5,509 | 6.25% |
| NVDA240726P00116000 | 2024-06-21 3:59PM EDT | 116.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1,369 | 1,697 | 6.25% |
| NVDA240726P00117000 | 2024-06-21 3:59PM EDT | 117.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,456 | 1,692 | 6.25% |
| NVDA240726P00118000 | 2024-06-21 3:58PM EDT | 118.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 761 | 2,140 | 6.25% |
| NVDA240726P00119000 | 2024-06-21 3:50PM EDT | 119.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 393 | 1,009 | 6.25% |
| NVDA240726P00120000 | 2024-06-21 3:59PM EDT | 120.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2,402 | 4,867 | 3.13% |
| NVDA240726P00121000 | 2024-06-21 3:50PM EDT | 121.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 318 | 429 | 3.13% |
| NVDA240726P00122000 | 2024-06-21 3:56PM EDT | 122.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 433 | 3,038 | 3.13% |
| NVDA240726P00123000 | 2024-06-21 3:50PM EDT | 123.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 518 | 1,500 | 3.13% |
| NVDA240726P00124000 | 2024-06-21 3:59PM EDT | 124.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 540 | 1,207 | 1.56% |
| NVDA240726P00125000 | 2024-06-21 3:57PM EDT | 125.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2,464 | 3,599 | 1.56% |
| NVDA240726P00126000 | 2024-06-21 3:59PM EDT | 126.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 722 | 1,093 | 0.39% |
| NVDA240726P00127000 | 2024-06-21 3:59PM EDT | 127.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 502 | 1,068 | 0.00% |
| NVDA240726P00128000 | 2024-06-21 3:59PM EDT | 128.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1,027 | 1,160 | 0.00% |
| NVDA240726P00129000 | 2024-06-21 3:50PM EDT | 129.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 238 | 351 | 0.00% |
| NVDA240726P00130000 | 2024-06-21 3:59PM EDT | 130.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1,080 | 2,720 | 0.00% |
| NVDA240726P00131000 | 2024-06-21 3:55PM EDT | 131.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 105 | 463 | 0.00% |
| NVDA240726P00132000 | 2024-06-21 2:15PM EDT | 132.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 143 | 790 | 0.00% |
| NVDA240726P00133000 | 2024-06-21 3:47PM EDT | 133.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 115 | 1,548 | 0.00% |
| NVDA240726P00134000 | 2024-06-21 3:58PM EDT | 134.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 215 | 599 | 0.00% |
| NVDA240726P00135000 | 2024-06-21 3:59PM EDT | 135.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 255 | 1,073 | 0.00% |
| NVDA240726P00136000 | 2024-06-21 2:32PM EDT | 136.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 37 | 142 | 0.00% |
| NVDA240726P00137000 | 2024-06-21 3:01PM EDT | 137.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 88 | 257 | 0.00% |
| NVDA240726P00138000 | 2024-06-21 3:52PM EDT | 138.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 33 | 148 | 0.00% |
| NVDA240726P00139000 | 2024-06-21 3:46PM EDT | 139.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 23 | 418 | 0.00% |
| NVDA240726P00140000 | 2024-06-21 3:53PM EDT | 140.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 299 | 597 | 0.00% |
| NVDA240726P00141000 | 2024-06-21 10:38AM EDT | 141.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| NVDA240726P00142000 | 2024-06-21 12:07PM EDT | 142.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| NVDA240726P00143000 | 2024-06-21 9:31AM EDT | 143.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA240726P00144000 | 2024-06-20 1:36PM EDT | 144.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 57 | 0.00% |
| NVDA240726P00145000 | 2024-06-21 2:03PM EDT | 145.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 0.00% |
| NVDA240726P00146000 | 2024-06-20 3:59PM EDT | 146.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA240726P00147000 | 2024-06-20 10:02AM EDT | 147.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA240726P00148000 | 2024-06-20 12:22PM EDT | 148.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA240726P00150000 | 2024-06-21 3:41PM EDT | 150.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 18 | 95 | 0.00% |
| NVDA240726P00152000 | 2024-06-20 2:14PM EDT | 152.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 64 | 64 | 0.00% |
| NVDA240726P00155000 | 2024-06-21 2:23PM EDT | 155.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240726P00160000 | 2024-06-21 9:51AM EDT | 160.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA240726P00165000 | 2024-06-20 2:12PM EDT | 165.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| NVDA240726P00170000 | 2024-06-21 3:48PM EDT | 170.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA240726P00175000 | 2024-06-17 10:40AM EDT | 175.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240726P00180000 | 2024-06-21 3:48PM EDT | 180.00 | 54.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240726P00185000 | 2024-06-21 11:04AM EDT | 185.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240726P00190000 | 2024-06-21 9:30AM EDT | 190.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240726P00200000 | 2024-06-20 2:47PM EDT | 200.00 | 67.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240726P00800000 | 2024-06-07 3:11PM EDT | 800.00 | 2.21 | 1.92 | 2.27 | +2.21 | - | 9 | - | 0.00% |
| NVDA240726P00840000 | 2024-06-07 10:57AM EDT | 840.00 | 3.08 | 0.48 | 4.75 | +3.08 | - | 2 | - | 0.00% |
| NVDA240726P00850000 | 2024-06-07 3:33PM EDT | 850.00 | 2.80 | 2.40 | 3.10 | +2.80 | - | 5 | - | 0.00% |
| NVDA240726P00870000 | 2024-06-07 10:37AM EDT | 870.00 | 3.54 | 3.25 | 4.60 | +3.54 | - | 1 | - | 0.00% |
| NVDA240726P00880000 | 2024-06-07 10:00AM EDT | 880.00 | 5.30 | 1.36 | 5.80 | +5.30 | - | 2 | - | 0.00% |
| NVDA240726P00900000 | 2024-06-07 3:56PM EDT | 900.00 | 4.90 | 4.00 | 5.00 | +4.90 | - | 6 | - | 0.00% |
| NVDA240726P00940000 | 2024-06-07 10:59AM EDT | 940.00 | 7.94 | 4.10 | 9.05 | +7.94 | - | 5 | - | 0.00% |
| NVDA240726P00950000 | 2024-06-07 3:10PM EDT | 950.00 | 7.75 | 6.35 | 8.90 | +7.75 | - | 7 | - | 0.00% |
| NVDA240726P00980000 | 2024-06-07 12:14PM EDT | 980.00 | 10.90 | 9.20 | 11.10 | +10.90 | - | 10 | - | 0.00% |
| NVDA240726P00990000 | 2024-06-07 3:53PM EDT | 990.00 | 11.25 | 10.00 | 11.70 | +11.25 | - | 10 | - | 0.00% |
| NVDA240726P01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 11.98 | 10.70 | 12.70 | +11.98 | - | 32 | - | 0.00% |
| NVDA240726P01010000 | 2024-06-07 3:32PM EDT | 1,010.00 | 13.95 | 11.70 | 14.80 | +13.95 | - | 3 | - | 0.00% |
| NVDA240726P01020000 | 2024-06-07 3:32PM EDT | 1,020.00 | 15.39 | 13.75 | 17.25 | +15.39 | - | 1 | - | 0.00% |
| NVDA240726P01030000 | 2024-06-07 1:50PM EDT | 1,030.00 | 16.07 | 15.15 | 18.50 | +16.07 | - | 1 | - | 0.00% |
| NVDA240726P01040000 | 2024-06-07 9:41AM EDT | 1,040.00 | 22.21 | 16.35 | 19.85 | +22.21 | - | 2 | - | 0.00% |
| NVDA240726P01050000 | 2024-06-07 2:55PM EDT | 1,050.00 | 20.55 | 18.70 | 22.50 | +20.55 | - | 2 | - | 0.00% |
| NVDA240726P01060000 | 2024-06-07 12:58PM EDT | 1,060.00 | 21.69 | 19.90 | 24.40 | +21.69 | - | 1 | - | 0.00% |
| NVDA240726P01070000 | 2024-06-07 3:55PM EDT | 1,070.00 | 24.60 | 23.20 | 27.70 | +24.60 | - | 5 | 21 | 0.00% |
| NVDA240726P01080000 | 2024-06-07 2:46PM EDT | 1,080.00 | 27.81 | 25.60 | 28.95 | +27.81 | - | 5 | 39 | 0.00% |
| NVDA240726P01090000 | 2024-06-07 1:22PM EDT | 1,090.00 | 29.08 | 27.20 | 31.80 | +29.08 | - | 1 | 35 | 0.00% |
| NVDA240726P01100000 | 2024-06-07 3:45PM EDT | 1,100.00 | 32.15 | 30.00 | 34.00 | +32.15 | - | 66 | 216 | 0.00% |
| NVDA240726P01110000 | 2024-06-07 2:14PM EDT | 1,110.00 | 38.00 | 32.15 | 37.25 | +38.00 | - | 6 | 2 | 0.00% |
| NVDA240726P01120000 | 2024-06-07 2:14PM EDT | 1,120.00 | 41.35 | 33.95 | 41.05 | +41.35 | - | 4 | 6 | 0.00% |
| NVDA240726P01130000 | 2024-06-07 12:44PM EDT | 1,130.00 | 43.60 | 39.05 | 44.30 | +43.60 | - | 4 | 2 | 0.00% |
| NVDA240726P01140000 | 2024-06-07 12:44PM EDT | 1,140.00 | 47.18 | 43.50 | 47.95 | +47.18 | - | 2 | 11 | 0.00% |
| NVDA240726P01150000 | 2024-06-07 3:45PM EDT | 1,150.00 | 48.85 | 45.80 | 51.65 | +48.85 | - | 20 | 8 | 0.00% |
| NVDA240726P01160000 | 2024-06-07 2:00PM EDT | 1,160.00 | 53.50 | 50.00 | 55.55 | +53.50 | - | 1 | 1 | 0.00% |
| NVDA240726P01170000 | 2024-06-07 3:43PM EDT | 1,170.00 | 57.00 | 54.35 | 62.25 | +57.00 | - | 4 | 4 | 0.00% |
| NVDA240726P01180000 | 2024-06-07 3:43PM EDT | 1,180.00 | 61.05 | 57.25 | 64.15 | +61.05 | - | 14 | 10 | 0.00% |
| NVDA240726P01190000 | 2024-06-07 3:10PM EDT | 1,190.00 | 67.90 | 63.25 | 70.40 | +67.90 | - | 11 | 9 | 0.00% |
| NVDA240726P01200000 | 2024-06-07 3:36PM EDT | 1,200.00 | 72.30 | 66.50 | 73.55 | +72.30 | - | 134 | 3 | 0.00% |
| NVDA240726P01210000 | 2024-06-07 3:55PM EDT | 1,210.00 | 75.55 | 74.05 | 78.55 | +75.55 | - | 23 | 2 | 0.00% |
| NVDA240726P01220000 | 2024-06-07 3:59PM EDT | 1,220.00 | 80.92 | 77.50 | 83.80 | +80.92 | - | 1 | 7 | 0.00% |
| NVDA240726P01230000 | 2024-06-07 2:42PM EDT | 1,230.00 | 90.00 | 82.80 | 89.30 | +90.00 | - | 2 | 2 | 0.00% |
| NVDA240726P01240000 | 2024-06-06 9:47AM EDT | 1,240.00 | 82.58 | 87.80 | 94.95 | +82.58 | - | - | 2 | 0.00% |
| NVDA240726P01250000 | 2024-06-07 10:20AM EDT | 1,250.00 | 110.57 | 95.05 | 100.85 | +110.57 | - | 1 | 2 | 0.00% |
| NVDA240726P01260000 | 2024-06-06 1:51PM EDT | 1,260.00 | 114.80 | 102.05 | 106.95 | +114.80 | - | - | 4 | 0.00% |
| NVDA240726P01270000 | 2024-06-07 9:30AM EDT | 1,270.00 | 115.00 | 106.50 | 115.00 | +115.00 | - | 1 | 2 | 0.00% |
| NVDA240726P01350000 | 2024-06-06 11:32AM EDT | 1,350.00 | 174.00 | 161.75 | 172.80 | +174.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.