NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00050000 | 2024-07-26 3:35PM EDT | 50.00 | 62.33 | 62.65 | 63.80 | -4.09 | -6.16% | 21 | 2 | 275.78% |
| NVDA240802C00065000 | 2024-07-25 3:41PM EDT | 65.00 | 49.40 | 47.80 | 48.75 | 0.00 | - | 188 | 109 | 202.15% |
| NVDA240802C00070000 | 2024-07-26 3:06PM EDT | 70.00 | 42.15 | 42.85 | 43.65 | -2.10 | -4.75% | 159 | 155 | 174.61% |
| NVDA240802C00075000 | 2024-07-26 2:35PM EDT | 75.00 | 38.43 | 37.75 | 38.50 | -0.72 | -1.84% | 178 | 260 | 130.08% |
| NVDA240802C00080000 | 2024-07-26 3:52PM EDT | 80.00 | 32.54 | 32.75 | 33.50 | -0.34 | -1.03% | 198 | 759 | 111.72% |
| NVDA240802C00085000 | 2024-07-26 3:22PM EDT | 85.00 | 28.20 | 27.90 | 28.70 | -1.75 | -5.84% | 84 | 805 | 116.21% |
| NVDA240802C00090000 | 2024-07-26 3:48PM EDT | 90.00 | 22.90 | 23.20 | 23.45 | -2.00 | -8.03% | 1,681 | 254 | 98.24% |
| NVDA240802C00091000 | 2024-07-26 3:44PM EDT | 91.00 | 22.00 | 21.95 | 22.80 | -1.20 | -5.17% | 101 | 99 | 97.66% |
| NVDA240802C00092000 | 2024-07-26 3:02PM EDT | 92.00 | 20.72 | 20.80 | 21.75 | -1.33 | -6.03% | 88 | 140 | 86.72% |
| NVDA240802C00093000 | 2024-07-26 3:05PM EDT | 93.00 | 19.81 | 19.70 | 20.95 | -1.81 | -8.37% | 36 | 272 | 86.52% |
| NVDA240802C00094000 | 2024-07-26 3:53PM EDT | 94.00 | 19.00 | 18.75 | 20.05 | -1.42 | -6.95% | 6 | 74 | 87.11% |
| NVDA240802C00095000 | 2024-07-26 3:40PM EDT | 95.00 | 17.95 | 17.95 | 18.90 | -1.10 | -5.77% | 140 | 425 | 84.47% |
| NVDA240802C00096000 | 2024-07-26 3:23PM EDT | 96.00 | 17.05 | 16.80 | 17.90 | -1.20 | -6.58% | 181 | 198 | 76.37% |
| NVDA240802C00097000 | 2024-07-26 3:25PM EDT | 97.00 | 16.10 | 15.80 | 16.80 | -2.30 | -12.50% | 65 | 199 | 69.53% |
| NVDA240802C00098000 | 2024-07-26 3:37PM EDT | 98.00 | 15.40 | 15.15 | 16.05 | -1.00 | -6.10% | 151 | 578 | 79.93% |
| NVDA240802C00099000 | 2024-07-26 3:52PM EDT | 99.00 | 14.20 | 14.05 | 15.10 | -1.65 | -10.41% | 215 | 300 | 74.71% |
| NVDA240802C00100000 | 2024-07-26 3:57PM EDT | 100.00 | 13.26 | 13.15 | 13.75 | +0.11 | +0.84% | 841 | 14,088 | 65.43% |
| NVDA240802C00101000 | 2024-07-26 3:46PM EDT | 101.00 | 12.20 | 12.30 | 13.45 | -0.15 | -1.21% | 460 | 767 | 75.98% |
| NVDA240802C00102000 | 2024-07-26 3:52PM EDT | 102.00 | 11.63 | 11.40 | 12.20 | +0.08 | +0.69% | 438 | 1,998 | 69.14% |
| NVDA240802C00103000 | 2024-07-26 3:58PM EDT | 103.00 | 10.77 | 10.75 | 11.30 | +0.12 | +1.13% | 194 | 708 | 70.75% |
| NVDA240802C00104000 | 2024-07-26 3:59PM EDT | 104.00 | 10.00 | 9.70 | 10.30 | +0.10 | +1.01% | 426 | 1,119 | 65.23% |
| NVDA240802C00105000 | 2024-07-26 3:59PM EDT | 105.00 | 9.10 | 9.00 | 9.35 | 0.00 | - | 1,240 | 4,988 | 64.55% |
| NVDA240802C00106000 | 2024-07-26 3:59PM EDT | 106.00 | 8.30 | 8.05 | 8.70 | -0.07 | -0.84% | 969 | 1,176 | 63.84% |
| NVDA240802C00107000 | 2024-07-26 3:40PM EDT | 107.00 | 7.35 | 7.30 | 7.85 | -0.05 | -0.68% | 1,005 | 2,033 | 62.55% |
| NVDA240802C00108000 | 2024-07-26 3:59PM EDT | 108.00 | 6.75 | 6.60 | 7.05 | +0.10 | +1.50% | 1,636 | 1,989 | 61.72% |
| NVDA240802C00109000 | 2024-07-26 3:57PM EDT | 109.00 | 6.14 | 5.85 | 6.40 | -0.13 | -2.07% | 1,915 | 4,146 | 61.18% |
| NVDA240802C00110000 | 2024-07-26 3:59PM EDT | 110.00 | 5.48 | 5.20 | 5.50 | +0.14 | +2.62% | 14,905 | 8,738 | 58.69% |
| NVDA240802C00111000 | 2024-07-26 3:59PM EDT | 111.00 | 4.80 | 4.75 | 4.90 | 0.00 | - | 3,936 | 4,556 | 59.86% |
| NVDA240802C00112000 | 2024-07-26 3:59PM EDT | 112.00 | 4.23 | 4.20 | 4.30 | +0.03 | +0.71% | 13,648 | 7,353 | 59.47% |
| NVDA240802C00113000 | 2024-07-26 3:59PM EDT | 113.00 | 3.71 | 3.65 | 3.75 | +0.07 | +1.92% | 28,836 | 5,173 | 58.79% |
| NVDA240802C00114000 | 2024-07-26 3:59PM EDT | 114.00 | 3.19 | 3.15 | 3.20 | -0.01 | -0.31% | 33,667 | 8,084 | 57.81% |
| NVDA240802C00115000 | 2024-07-26 3:59PM EDT | 115.00 | 2.71 | 2.70 | 2.74 | -0.04 | -1.45% | 71,158 | 16,712 | 57.28% |
| NVDA240802C00116000 | 2024-07-26 3:59PM EDT | 116.00 | 2.29 | 2.28 | 2.33 | -0.08 | -3.38% | 32,299 | 6,256 | 56.67% |
| NVDA240802C00117000 | 2024-07-26 3:59PM EDT | 117.00 | 1.92 | 1.92 | 1.96 | -0.13 | -6.34% | 30,980 | 7,583 | 56.18% |
| NVDA240802C00118000 | 2024-07-26 3:59PM EDT | 118.00 | 1.60 | 1.57 | 1.60 | -0.13 | -7.51% | 27,816 | 14,836 | 55.13% |
| NVDA240802C00119000 | 2024-07-26 3:59PM EDT | 119.00 | 1.34 | 1.30 | 1.34 | -0.11 | -7.59% | 18,431 | 9,543 | 54.96% |
| NVDA240802C00120000 | 2024-07-26 3:59PM EDT | 120.00 | 1.06 | 1.06 | 1.08 | -0.16 | -13.11% | 87,864 | 32,431 | 54.35% |
| NVDA240802C00121000 | 2024-07-26 3:59PM EDT | 121.00 | 0.85 | 0.84 | 0.88 | -0.14 | -14.14% | 14,130 | 8,868 | 53.86% |
| NVDA240802C00122000 | 2024-07-26 3:59PM EDT | 122.00 | 0.68 | 0.67 | 0.70 | -0.16 | -19.05% | 17,656 | 87,121 | 53.42% |
| NVDA240802C00123000 | 2024-07-26 3:59PM EDT | 123.00 | 0.55 | 0.55 | 0.57 | -0.14 | -20.29% | 12,736 | 13,093 | 53.61% |
| NVDA240802C00124000 | 2024-07-26 3:58PM EDT | 124.00 | 0.44 | 0.43 | 0.45 | -0.11 | -20.00% | 12,255 | 11,313 | 53.27% |
| NVDA240802C00125000 | 2024-07-26 3:59PM EDT | 125.00 | 0.36 | 0.34 | 0.36 | -0.10 | -21.74% | 38,157 | 30,262 | 53.27% |
| NVDA240802C00126000 | 2024-07-26 3:59PM EDT | 126.00 | 0.28 | 0.27 | 0.29 | -0.10 | -26.32% | 6,641 | 10,892 | 53.42% |
| NVDA240802C00127000 | 2024-07-26 3:59PM EDT | 127.00 | 0.21 | 0.21 | 0.23 | -0.10 | -32.26% | 8,160 | 13,790 | 53.42% |
| NVDA240802C00128000 | 2024-07-26 3:59PM EDT | 128.00 | 0.17 | 0.17 | 0.19 | -0.09 | -34.62% | 7,596 | 15,787 | 53.91% |
| NVDA240802C00129000 | 2024-07-26 3:53PM EDT | 129.00 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 5,649 | 7,797 | 54.69% |
| NVDA240802C00130000 | 2024-07-26 3:59PM EDT | 130.00 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 44,029 | 33,872 | 55.27% |
| NVDA240802C00131000 | 2024-07-26 3:59PM EDT | 131.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 6,925 | 6,055 | 56.06% |
| NVDA240802C00132000 | 2024-07-26 3:56PM EDT | 132.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 6,215 | 10,383 | 57.03% |
| NVDA240802C00133000 | 2024-07-26 3:59PM EDT | 133.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 1,780 | 11,289 | 58.20% |
| NVDA240802C00134000 | 2024-07-26 3:59PM EDT | 134.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 1,321 | 5,832 | 58.59% |
| NVDA240802C00135000 | 2024-07-26 3:57PM EDT | 135.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 3,403 | 19,241 | 60.55% |
| NVDA240802C00136000 | 2024-07-26 3:53PM EDT | 136.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3,439 | 6,091 | 61.33% |
| NVDA240802C00137000 | 2024-07-26 3:56PM EDT | 137.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,420 | 4,627 | 61.72% |
| NVDA240802C00138000 | 2024-07-26 3:47PM EDT | 138.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,883 | 7,350 | 63.67% |
| NVDA240802C00139000 | 2024-07-26 3:58PM EDT | 139.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 433 | 3,563 | 64.45% |
| NVDA240802C00140000 | 2024-07-26 3:54PM EDT | 140.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7,777 | 19,941 | 65.63% |
| NVDA240802C00141000 | 2024-07-26 3:56PM EDT | 141.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 4,396 | 3,588 | 67.19% |
| NVDA240802C00142000 | 2024-07-26 3:47PM EDT | 142.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4,398 | 4,887 | 69.14% |
| NVDA240802C00143000 | 2024-07-26 3:58PM EDT | 143.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 349 | 1,433 | 69.53% |
| NVDA240802C00144000 | 2024-07-26 3:21PM EDT | 144.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6,841 | 3,486 | 71.48% |
| NVDA240802C00145000 | 2024-07-26 3:32PM EDT | 145.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,411 | 11,091 | 73.44% |
| NVDA240802C00146000 | 2024-07-26 3:33PM EDT | 146.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 4,907 | 1,258 | 75.00% |
| NVDA240802C00147000 | 2024-07-26 2:36PM EDT | 147.00 | 0.03 | 0.02 | 0.13 | +0.01 | +50.00% | 1,975 | 2,679 | 86.13% |
| NVDA240802C00148000 | 2024-07-26 3:23PM EDT | 148.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 402 | 1,366 | 76.56% |
| NVDA240802C00149000 | 2024-07-26 12:56PM EDT | 149.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 138 | 1,017 | 80.08% |
| NVDA240802C00150000 | 2024-07-26 3:38PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,331 | 13,954 | 80.47% |
| NVDA240802C00152000 | 2024-07-26 3:52PM EDT | 152.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 497 | 4,429 | 83.59% |
| NVDA240802C00155000 | 2024-07-26 3:51PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2,199 | 9,172 | 85.94% |
| NVDA240802C00160000 | 2024-07-26 3:57PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3,912 | 13,350 | 93.75% |
| NVDA240802C00165000 | 2024-07-26 1:48PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,879 | 6,186 | 93.75% |
| NVDA240802C00170000 | 2024-07-26 2:48PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 653 | 3,860 | 101.56% |
| NVDA240802C00175000 | 2024-07-26 1:56PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 906 | 2,174 | 107.81% |
| NVDA240802C00180000 | 2024-07-26 3:58PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,410 | 4,065 | 114.06% |
| NVDA240802C00185000 | 2024-07-26 3:59PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 742 | 4,268 | 112.50% |
| NVDA240802C00190000 | 2024-07-26 3:19PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,966 | 7,711 | 118.75% |
| NVDA240802C00195000 | 2024-07-26 3:58PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89,670 | 1,001 | 125.00% |
| NVDA240802C00200000 | 2024-07-26 3:30PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 319 | 10,996 | 128.13% |
| NVDA240802C00205000 | 2024-07-26 2:31PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 730 | 134.38% |
| NVDA240802C00210000 | 2024-07-26 3:07PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 990 | 218 | 137.50% |
| NVDA240802C00215000 | 2024-07-22 10:41AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 683 | 143.75% |
| NVDA240802C00220000 | 2024-07-26 1:03PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,118 | 150.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00050000 | 2024-07-25 10:34AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 180 | 187.50% |
| NVDA240802P00055000 | 2024-07-26 3:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11,983 | 6,332 | 168.75% |
| NVDA240802P00060000 | 2024-07-26 3:48PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,710 | 5,189 | 150.00% |
| NVDA240802P00065000 | 2024-07-26 3:57PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5,699 | 20,691 | 145.31% |
| NVDA240802P00070000 | 2024-07-26 3:58PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 660 | 8,613 | 131.25% |
| NVDA240802P00075000 | 2024-07-26 3:53PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2,144 | 19,203 | 118.75% |
| NVDA240802P00080000 | 2024-07-26 3:54PM EDT | 80.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 4,817 | 19,562 | 107.81% |
| NVDA240802P00085000 | 2024-07-26 3:58PM EDT | 85.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 7,034 | 6,644 | 96.09% |
| NVDA240802P00090000 | 2024-07-26 3:59PM EDT | 90.00 | 0.13 | 0.11 | 0.12 | -0.03 | -18.75% | 3,219 | 7,914 | 84.57% |
| NVDA240802P00091000 | 2024-07-26 3:59PM EDT | 91.00 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 1,575 | 1,646 | 82.81% |
| NVDA240802P00092000 | 2024-07-26 3:41PM EDT | 92.00 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 2,825 | 2,314 | 81.64% |
| NVDA240802P00093000 | 2024-07-26 3:56PM EDT | 93.00 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 1,361 | 3,858 | 79.30% |
| NVDA240802P00094000 | 2024-07-26 3:58PM EDT | 94.00 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 1,680 | 2,367 | 77.73% |
| NVDA240802P00095000 | 2024-07-26 3:59PM EDT | 95.00 | 0.22 | 0.21 | 0.22 | -0.09 | -29.03% | 28,084 | 7,278 | 75.39% |
| NVDA240802P00096000 | 2024-07-26 3:59PM EDT | 96.00 | 0.24 | 0.23 | 0.25 | -0.10 | -29.41% | 4,065 | 12,506 | 73.34% |
| NVDA240802P00097000 | 2024-07-26 3:59PM EDT | 97.00 | 0.26 | 0.26 | 0.28 | -0.14 | -35.00% | 1,540 | 5,466 | 71.39% |
| NVDA240802P00098000 | 2024-07-26 3:58PM EDT | 98.00 | 0.33 | 0.29 | 0.32 | -0.15 | -31.25% | 2,504 | 4,218 | 69.43% |
| NVDA240802P00099000 | 2024-07-26 3:59PM EDT | 99.00 | 0.35 | 0.35 | 0.36 | -0.18 | -33.96% | 2,778 | 3,590 | 67.87% |
| NVDA240802P00100000 | 2024-07-26 3:59PM EDT | 100.00 | 0.42 | 0.41 | 0.43 | -0.22 | -34.38% | 26,088 | 68,854 | 66.70% |
| NVDA240802P00101000 | 2024-07-26 3:59PM EDT | 101.00 | 0.51 | 0.47 | 0.51 | -0.25 | -32.89% | 3,254 | 10,105 | 65.23% |
| NVDA240802P00102000 | 2024-07-26 3:59PM EDT | 102.00 | 0.58 | 0.56 | 0.59 | -0.30 | -34.09% | 6,969 | 2,310 | 63.92% |
| NVDA240802P00103000 | 2024-07-26 3:59PM EDT | 103.00 | 0.68 | 0.66 | 0.71 | -0.34 | -33.33% | 5,339 | 2,733 | 62.94% |
| NVDA240802P00104000 | 2024-07-26 3:59PM EDT | 104.00 | 0.80 | 0.79 | 0.83 | -0.42 | -34.43% | 5,120 | 5,865 | 61.82% |
| NVDA240802P00105000 | 2024-07-26 3:59PM EDT | 105.00 | 0.95 | 0.95 | 0.99 | -0.45 | -32.14% | 17,061 | 15,816 | 61.08% |
| NVDA240802P00106000 | 2024-07-26 3:59PM EDT | 106.00 | 1.16 | 1.13 | 1.18 | -0.47 | -28.83% | 8,651 | 7,519 | 60.35% |
| NVDA240802P00107000 | 2024-07-26 3:59PM EDT | 107.00 | 1.36 | 1.34 | 1.39 | -0.54 | -28.42% | 10,604 | 13,315 | 59.52% |
| NVDA240802P00108000 | 2024-07-26 3:59PM EDT | 108.00 | 1.63 | 1.60 | 1.65 | -0.56 | -25.57% | 10,512 | 10,521 | 59.03% |
| NVDA240802P00109000 | 2024-07-26 3:59PM EDT | 109.00 | 1.92 | 1.90 | 1.94 | -0.59 | -23.51% | 15,982 | 11,754 | 58.55% |
| NVDA240802P00110000 | 2024-07-26 3:59PM EDT | 110.00 | 2.25 | 2.21 | 2.27 | -0.66 | -22.68% | 47,440 | 35,049 | 57.84% |
| NVDA240802P00111000 | 2024-07-26 3:59PM EDT | 111.00 | 2.60 | 2.48 | 2.65 | -0.71 | -21.45% | 16,639 | 9,392 | 56.54% |
| NVDA240802P00112000 | 2024-07-26 3:59PM EDT | 112.00 | 3.00 | 2.98 | 3.05 | -0.76 | -20.21% | 33,440 | 19,877 | 56.64% |
| NVDA240802P00113000 | 2024-07-26 3:59PM EDT | 113.00 | 3.45 | 3.40 | 3.50 | -0.80 | -18.82% | 27,451 | 13,628 | 55.74% |
| NVDA240802P00114000 | 2024-07-26 3:59PM EDT | 114.00 | 3.90 | 3.90 | 4.15 | -0.90 | -18.75% | 20,572 | 9,462 | 56.37% |
| NVDA240802P00115000 | 2024-07-26 3:59PM EDT | 115.00 | 4.50 | 4.45 | 4.55 | -0.90 | -16.67% | 24,617 | 17,893 | 54.69% |
| NVDA240802P00116000 | 2024-07-26 3:59PM EDT | 116.00 | 5.00 | 5.00 | 5.15 | -0.70 | -12.28% | 8,121 | 9,567 | 53.83% |
| NVDA240802P00117000 | 2024-07-26 3:59PM EDT | 117.00 | 5.70 | 5.20 | 5.80 | -0.83 | -12.71% | 3,247 | 7,837 | 54.79% |
| NVDA240802P00118000 | 2024-07-26 3:59PM EDT | 118.00 | 6.42 | 5.90 | 6.90 | -0.68 | -9.58% | 5,038 | 8,786 | 52.83% |
| NVDA240802P00119000 | 2024-07-26 3:59PM EDT | 119.00 | 7.25 | 6.65 | 7.60 | -0.45 | -5.84% | 2,249 | 6,250 | 52.30% |
| NVDA240802P00120000 | 2024-07-26 3:59PM EDT | 120.00 | 8.00 | 7.40 | 8.35 | -0.76 | -8.68% | 5,336 | 17,559 | 51.47% |
| NVDA240802P00121000 | 2024-07-26 3:59PM EDT | 121.00 | 8.70 | 8.30 | 9.05 | -0.71 | -7.55% | 951 | 4,994 | 50.88% |
| NVDA240802P00122000 | 2024-07-26 3:58PM EDT | 122.00 | 9.77 | 9.25 | 10.00 | -0.38 | -3.74% | 1,727 | 5,392 | 53.42% |
| NVDA240802P00123000 | 2024-07-26 3:59PM EDT | 123.00 | 10.41 | 9.90 | 10.85 | -0.56 | -5.10% | 691 | 6,934 | 62.89% |
| NVDA240802P00124000 | 2024-07-26 3:52PM EDT | 124.00 | 11.75 | 10.75 | 11.40 | -0.13 | -1.09% | 733 | 4,174 | 53.96% |
| NVDA240802P00125000 | 2024-07-26 3:57PM EDT | 125.00 | 12.58 | 11.95 | 12.60 | -0.42 | -3.23% | 1,162 | 9,739 | 52.69% |
| NVDA240802P00126000 | 2024-07-26 3:55PM EDT | 126.00 | 13.82 | 12.65 | 13.60 | +0.15 | +1.10% | 1,388 | 4,957 | 66.89% |
| NVDA240802P00127000 | 2024-07-26 3:17PM EDT | 127.00 | 14.72 | 13.65 | 14.55 | -0.13 | -0.88% | 211 | 2,364 | 50.00% |
| NVDA240802P00128000 | 2024-07-26 3:47PM EDT | 128.00 | 15.40 | 14.65 | 15.55 | -0.30 | -1.91% | 580 | 3,540 | 52.73% |
| NVDA240802P00129000 | 2024-07-26 3:57PM EDT | 129.00 | 16.34 | 15.60 | 16.35 | +1.39 | +9.30% | 331 | 2,186 | 67.77% |
| NVDA240802P00130000 | 2024-07-26 3:57PM EDT | 130.00 | 16.92 | 16.55 | 17.25 | -0.55 | -3.15% | 796 | 6,303 | 66.31% |
| NVDA240802P00131000 | 2024-07-26 3:15PM EDT | 131.00 | 18.25 | 17.40 | 18.50 | +1.55 | +9.28% | 218 | 799 | 79.44% |
| NVDA240802P00132000 | 2024-07-26 1:46PM EDT | 132.00 | 18.60 | 18.45 | 19.30 | +0.67 | +3.74% | 418 | 1,048 | 74.12% |
| NVDA240802P00133000 | 2024-07-26 3:56PM EDT | 133.00 | 20.52 | 19.55 | 20.25 | -0.08 | -0.39% | 2,167 | 2,131 | 74.41% |
| NVDA240802P00134000 | 2024-07-26 3:33PM EDT | 134.00 | 21.75 | 20.40 | 21.45 | +0.80 | +3.82% | 452 | 342 | 86.13% |
| NVDA240802P00135000 | 2024-07-26 1:28PM EDT | 135.00 | 20.70 | 21.55 | 22.45 | +0.16 | +0.78% | 15 | 38 | 59.96% |
| NVDA240802P00136000 | 2024-07-26 3:24PM EDT | 136.00 | 23.59 | 22.60 | 23.50 | +0.14 | +0.60% | 45 | 22 | 67.97% |
| NVDA240802P00137000 | 2024-07-26 12:11PM EDT | 137.00 | 23.85 | 23.50 | 26.10 | +1.80 | +8.16% | 37 | 186 | 107.52% |
| NVDA240802P00138000 | 2024-07-26 11:53AM EDT | 138.00 | 23.71 | 24.30 | 25.30 | +0.39 | +1.67% | 7 | 7 | 89.94% |
| NVDA240802P00139000 | 2024-07-26 1:23PM EDT | 139.00 | 24.84 | 25.35 | 26.60 | -0.06 | -0.24% | 5 | 1 | 63.67% |
| NVDA240802P00140000 | 2024-07-25 3:05PM EDT | 140.00 | 26.50 | 26.30 | 27.25 | +0.70 | +2.71% | 10 | 37 | 92.09% |
| NVDA240802P00141000 | 2024-07-26 3:22PM EDT | 141.00 | 28.80 | 27.35 | 30.05 | -0.30 | -1.03% | 12 | 3 | 115.14% |
| NVDA240802P00142000 | 2024-07-25 3:09PM EDT | 142.00 | 27.90 | 28.35 | 29.55 | 0.00 | - | 1,850 | 9 | 60.16% |
| NVDA240802P00143000 | 2024-07-26 12:29PM EDT | 143.00 | 29.05 | 29.60 | 30.25 | +1.20 | +4.31% | 25 | 7 | 99.12% |
| NVDA240802P00144000 | 2024-07-22 11:31AM EDT | 144.00 | 23.55 | 30.35 | 31.20 | 0.00 | - | 8 | 0 | 98.14% |
| NVDA240802P00145000 | 2024-07-26 1:03PM EDT | 145.00 | 30.75 | 31.50 | 32.35 | +2.20 | +7.71% | 8 | 1 | 109.57% |
| NVDA240802P00146000 | 2024-07-23 9:59AM EDT | 146.00 | 21.90 | 32.40 | 33.25 | 0.00 | - | 1 | 0 | 105.96% |
| NVDA240802P00147000 | 2024-07-26 3:29PM EDT | 147.00 | 34.25 | 33.40 | 34.45 | +1.15 | +3.47% | 26 | 105 | 119.43% |
| NVDA240802P00148000 | 2024-07-25 3:08PM EDT | 148.00 | 34.10 | 34.35 | 35.60 | 0.00 | - | 45 | 12 | 79.69% |
| NVDA240802P00149000 | 2024-07-24 3:44PM EDT | 149.00 | 36.05 | 35.60 | 36.40 | +2.20 | +6.50% | 1 | 1 | 87.30% |
| NVDA240802P00150000 | 2024-07-26 3:28PM EDT | 150.00 | 36.95 | 36.35 | 37.45 | +4.95 | +15.47% | 12 | 1 | 126.47% |
| NVDA240802P00152000 | 2024-07-17 10:05AM EDT | 152.00 | 32.25 | 34.00 | 43.95 | 0.00 | - | 6 | 0 | 86.72% |
| NVDA240802P00155000 | 2024-07-24 10:45AM EDT | 155.00 | 36.60 | 41.60 | 42.55 | 0.00 | - | 3 | 0 | 109.38% |
| NVDA240802P00160000 | 2024-07-26 12:42PM EDT | 160.00 | 46.00 | 46.25 | 47.20 | +4.40 | +10.58% | 1 | 0 | 131.06% |
| NVDA240802P00165000 | 2024-07-19 11:11AM EDT | 165.00 | 45.50 | 51.40 | 52.35 | 0.00 | - | 1 | 0 | 151.76% |
| NVDA240802P00170000 | 2024-07-15 1:32PM EDT | 170.00 | 41.95 | 56.50 | 57.30 | 0.00 | - | 2 | 0 | 157.62% |
| NVDA240802P00175000 | 2024-06-20 1:55PM EDT | 175.00 | 44.00 | 56.50 | 58.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA240802P00180000 | 2024-07-11 12:08PM EDT | 180.00 | 49.75 | 66.60 | 67.35 | 0.00 | - | - | 0 | 128.13% |
| NVDA240802P00190000 | 2024-07-17 10:34AM EDT | 190.00 | 70.30 | 76.40 | 78.90 | 0.00 | - | 1 | 0 | 214.94% |
| NVDA240802P00200000 | 2024-06-28 11:53AM EDT | 200.00 | 73.80 | 86.45 | 88.90 | 0.00 | - | 4 | 0 | 232.52% |
| NVDA240802P00205000 | 2024-07-26 11:52AM EDT | 205.00 | 92.00 | 91.40 | 93.90 | +13.27 | +16.86% | 1 | 0 | 238.67% |
| NVDA240802P00210000 | 2024-07-18 11:13AM EDT | 210.00 | 92.00 | 96.50 | 98.90 | 0.00 | - | 2 | 0 | 249.12% |
© 2024 Yahoo. All rights reserved.