NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726C00080000 | 2024-07-02 12:10PM EDT | 80.00 | 42.55 | 43.55 | 43.90 | -1.25 | -2.85% | 1 | 241 | 112.65% |
| NVDA240726C00081000 | 2024-07-01 10:32AM EDT | 81.00 | 41.70 | 42.35 | 42.70 | 0.00 | - | 100 | 90 | 104.10% |
| NVDA240726C00082000 | 2024-06-28 9:39AM EDT | 82.00 | 43.25 | 41.35 | 41.95 | 0.00 | - | 3 | 17 | 105.23% |
| NVDA240726C00083000 | 2024-06-26 2:07PM EDT | 83.00 | 41.00 | 40.50 | 40.80 | 0.00 | - | 1 | 49 | 102.64% |
| NVDA240726C00084000 | 2024-06-24 2:56PM EDT | 84.00 | 36.34 | 39.55 | 39.75 | 0.00 | - | 10 | 33 | 100.10% |
| NVDA240726C00085000 | 2024-06-28 11:57AM EDT | 85.00 | 41.70 | 38.45 | 38.85 | 0.00 | - | 2 | 80 | 97.56% |
| NVDA240726C00086000 | 2024-07-01 9:30AM EDT | 86.00 | 38.60 | 37.55 | 37.95 | 0.00 | - | 1 | 9 | 97.61% |
| NVDA240726C00087000 | 2024-06-28 11:24AM EDT | 87.00 | 40.20 | 36.55 | 36.75 | 0.00 | - | 10 | 72 | 92.58% |
| NVDA240726C00088000 | 2024-06-28 3:44PM EDT | 88.00 | 36.67 | 35.55 | 35.80 | 0.00 | - | 21 | 81 | 90.72% |
| NVDA240726C00089000 | 2024-06-28 3:30PM EDT | 89.00 | 35.48 | 34.40 | 34.85 | 0.00 | - | 71 | 85 | 87.01% |
| NVDA240726C00090000 | 2024-07-01 10:11AM EDT | 90.00 | 30.85 | 33.40 | 33.85 | 0.00 | - | 2 | 375 | 84.62% |
| NVDA240726C00091000 | 2024-07-01 9:48AM EDT | 91.00 | 29.60 | 32.50 | 32.95 | 0.00 | - | 7 | 112 | 84.52% |
| NVDA240726C00092000 | 2024-07-01 2:24PM EDT | 92.00 | 32.58 | 31.55 | 32.10 | 0.00 | - | 1 | 26 | 84.28% |
| NVDA240726C00093000 | 2024-07-02 12:32PM EDT | 93.00 | 30.38 | 30.50 | 31.05 | -0.62 | -2.00% | 5 | 63 | 80.76% |
| NVDA240726C00094000 | 2024-06-27 11:02AM EDT | 94.00 | 28.65 | 29.55 | 30.00 | -2.33 | -7.52% | 12 | 80 | 78.37% |
| NVDA240726C00095000 | 2024-07-02 11:24AM EDT | 95.00 | 27.13 | 28.65 | 28.80 | -2.69 | -9.02% | 3 | 204 | 74.93% |
| NVDA240726C00096000 | 2024-07-02 11:41AM EDT | 96.00 | 26.95 | 27.70 | 28.05 | -1.43 | -5.04% | 1 | 50 | 75.54% |
| NVDA240726C00097000 | 2024-07-02 10:01AM EDT | 97.00 | 26.00 | 26.45 | 26.90 | +0.15 | +0.58% | 10 | 74 | 69.19% |
| NVDA240726C00098000 | 2024-07-02 11:40AM EDT | 98.00 | 25.00 | 25.90 | 26.15 | -2.18 | -8.02% | 1 | 108 | 73.41% |
| NVDA240726C00099000 | 2024-07-02 12:01PM EDT | 99.00 | 23.40 | 24.90 | 25.25 | -2.77 | -10.58% | 9 | 182 | 71.80% |
| NVDA240726C00100000 | 2024-07-02 1:10PM EDT | 100.00 | 23.86 | 23.95 | 24.10 | -1.37 | -5.43% | 79 | 984 | 68.51% |
| NVDA240726C00101000 | 2024-07-02 10:07AM EDT | 101.00 | 21.95 | 22.85 | 23.35 | -1.60 | -6.79% | 5 | 43 | 67.29% |
| NVDA240726C00102000 | 2024-07-02 10:57AM EDT | 102.00 | 21.09 | 21.70 | 22.15 | -1.81 | -7.90% | 2 | 92 | 62.04% |
| NVDA240726C00103000 | 2024-07-02 10:07AM EDT | 103.00 | 20.10 | 20.85 | 21.05 | -1.35 | -6.29% | 4 | 474 | 60.06% |
| NVDA240726C00104000 | 2024-07-02 11:24AM EDT | 104.00 | 18.58 | 19.95 | 20.25 | -2.67 | -12.56% | 8 | 104 | 59.96% |
| NVDA240726C00105000 | 2024-07-02 10:45AM EDT | 105.00 | 17.95 | 19.10 | 19.45 | -1.85 | -9.34% | 25 | 611 | 60.01% |
| NVDA240726C00106000 | 2024-07-02 11:24AM EDT | 106.00 | 16.95 | 18.20 | 18.40 | -2.35 | -12.18% | 31 | 134 | 57.86% |
| NVDA240726C00107000 | 2024-07-02 10:05AM EDT | 107.00 | 16.69 | 17.25 | 17.40 | -1.21 | -6.76% | 98 | 147 | 55.69% |
| NVDA240726C00108000 | 2024-07-02 1:11PM EDT | 108.00 | 16.60 | 16.35 | 16.60 | -0.55 | -3.21% | 42 | 79 | 55.05% |
| NVDA240726C00109000 | 2024-07-02 10:39AM EDT | 109.00 | 14.28 | 15.60 | 15.65 | -2.57 | -15.25% | 86 | 1,326 | 54.30% |
| NVDA240726C00110000 | 2024-07-02 12:51PM EDT | 110.00 | 14.45 | 14.85 | 14.95 | -1.69 | -10.47% | 160 | 5,019 | 54.77% |
| NVDA240726C00111000 | 2024-07-02 12:07PM EDT | 111.00 | 13.15 | 13.70 | 13.95 | -1.70 | -11.45% | 39 | 176 | 51.25% |
| NVDA240726C00112000 | 2024-07-02 12:42PM EDT | 112.00 | 12.75 | 13.05 | 13.25 | +0.15 | +1.19% | 92 | 890 | 51.95% |
| NVDA240726C00113000 | 2024-07-02 12:30PM EDT | 113.00 | 12.10 | 12.40 | 12.50 | -1.55 | -11.36% | 59 | 328 | 52.12% |
| NVDA240726C00114000 | 2024-07-02 12:05PM EDT | 114.00 | 10.85 | 11.55 | 11.65 | -1.90 | -14.90% | 44 | 223 | 50.65% |
| NVDA240726C00115000 | 2024-07-02 1:13PM EDT | 115.00 | 10.95 | 10.90 | 11.00 | -1.07 | -8.90% | 258 | 1,167 | 50.90% |
| NVDA240726C00116000 | 2024-07-02 1:08PM EDT | 116.00 | 9.95 | 10.20 | 10.30 | -1.00 | -9.13% | 56 | 659 | 50.49% |
| NVDA240726C00117000 | 2024-07-02 12:36PM EDT | 117.00 | 9.25 | 9.50 | 9.60 | -1.50 | -13.95% | 90 | 394 | 50.31% |
| NVDA240726C00118000 | 2024-07-02 1:14PM EDT | 118.00 | 8.90 | 8.85 | 8.95 | -0.99 | -10.01% | 81 | 1,069 | 49.94% |
| NVDA240726C00119000 | 2024-07-02 1:12PM EDT | 119.00 | 8.30 | 8.20 | 8.30 | -0.75 | -8.29% | 107 | 940 | 49.38% |
| NVDA240726C00120000 | 2024-07-02 1:16PM EDT | 120.00 | 7.70 | 7.55 | 7.65 | -0.88 | -10.26% | 634 | 6,540 | 48.63% |
| NVDA240726C00121000 | 2024-07-02 1:12PM EDT | 121.00 | 7.10 | 6.95 | 7.05 | -1.00 | -12.35% | 483 | 2,229 | 48.11% |
| NVDA240726C00122000 | 2024-07-02 1:13PM EDT | 122.00 | 6.55 | 6.50 | 6.60 | -0.85 | -11.49% | 2,453 | 4,140 | 48.56% |
| NVDA240726C00123000 | 2024-07-02 1:17PM EDT | 123.00 | 6.05 | 5.95 | 6.00 | -0.82 | -11.94% | 1,516 | 3,683 | 47.64% |
| NVDA240726C00124000 | 2024-07-02 1:17PM EDT | 124.00 | 5.45 | 5.40 | 5.50 | -0.90 | -14.17% | 1,344 | 2,901 | 47.30% |
| NVDA240726C00125000 | 2024-07-02 1:16PM EDT | 125.00 | 5.10 | 5.00 | 5.10 | -0.78 | -13.38% | 5,012 | 10,533 | 47.55% |
| NVDA240726C00126000 | 2024-07-02 1:05PM EDT | 126.00 | 4.50 | 4.65 | 4.70 | -0.95 | -17.43% | 633 | 4,218 | 47.60% |
| NVDA240726C00127000 | 2024-07-02 1:12PM EDT | 127.00 | 4.27 | 4.20 | 4.30 | -0.48 | -10.11% | 273 | 3,756 | 47.44% |
| NVDA240726C00128000 | 2024-07-02 1:09PM EDT | 128.00 | 3.80 | 3.80 | 3.90 | -0.78 | -17.03% | 797 | 2,915 | 47.10% |
| NVDA240726C00129000 | 2024-07-02 1:12PM EDT | 129.00 | 3.50 | 3.50 | 3.60 | -0.54 | -13.37% | 200 | 2,007 | 47.38% |
| NVDA240726C00130000 | 2024-07-02 1:16PM EDT | 130.00 | 3.18 | 3.10 | 3.15 | -0.61 | -16.09% | 2,409 | 12,848 | 46.19% |
| NVDA240726C00131000 | 2024-07-02 1:06PM EDT | 131.00 | 2.80 | 2.87 | 2.91 | -0.70 | -20.00% | 301 | 2,066 | 46.61% |
| NVDA240726C00132000 | 2024-07-02 1:14PM EDT | 132.00 | 2.58 | 2.52 | 2.56 | -0.56 | -17.83% | 624 | 2,922 | 45.85% |
| NVDA240726C00133000 | 2024-07-02 1:13PM EDT | 133.00 | 2.35 | 2.29 | 2.33 | -0.57 | -19.52% | 349 | 2,658 | 45.97% |
| NVDA240726C00134000 | 2024-07-02 1:10PM EDT | 134.00 | 2.10 | 2.09 | 2.13 | -0.46 | -17.97% | 221 | 2,439 | 46.22% |
| NVDA240726C00135000 | 2024-07-02 1:14PM EDT | 135.00 | 1.89 | 1.89 | 1.93 | -0.50 | -20.92% | 6,241 | 13,193 | 46.29% |
| NVDA240726C00136000 | 2024-07-02 1:12PM EDT | 136.00 | 1.72 | 1.68 | 1.71 | -0.39 | -18.48% | 300 | 2,121 | 46.00% |
| NVDA240726C00137000 | 2024-07-02 1:13PM EDT | 137.00 | 1.51 | 1.51 | 1.54 | -0.25 | -14.20% | 263 | 1,631 | 46.02% |
| NVDA240726C00138000 | 2024-07-02 12:56PM EDT | 138.00 | 1.29 | 1.31 | 1.36 | -0.43 | -25.00% | 259 | 2,949 | 45.78% |
| NVDA240726C00139000 | 2024-07-02 1:17PM EDT | 139.00 | 1.19 | 1.20 | 1.22 | -0.34 | -22.67% | 418 | 1,666 | 45.83% |
| NVDA240726C00140000 | 2024-07-02 1:16PM EDT | 140.00 | 1.10 | 1.07 | 1.10 | -0.30 | -21.43% | 3,489 | 13,048 | 45.95% |
| NVDA240726C00141000 | 2024-07-02 12:37PM EDT | 141.00 | 0.94 | 0.95 | 0.98 | -0.30 | -24.19% | 127 | 835 | 45.95% |
| NVDA240726C00142000 | 2024-07-02 12:48PM EDT | 142.00 | 0.84 | 0.84 | 0.87 | -0.30 | -26.32% | 928 | 828 | 45.90% |
| NVDA240726C00143000 | 2024-07-02 1:00PM EDT | 143.00 | 0.75 | 0.77 | 0.80 | -0.26 | -25.74% | 127 | 552 | 46.34% |
| NVDA240726C00144000 | 2024-07-02 12:28PM EDT | 144.00 | 0.64 | 0.67 | 0.69 | -0.26 | -28.89% | 215 | 1,440 | 45.97% |
| NVDA240726C00145000 | 2024-07-02 1:05PM EDT | 145.00 | 0.59 | 0.62 | 0.64 | -0.20 | -25.32% | 2,736 | 4,882 | 46.51% |
| NVDA240726C00146000 | 2024-07-02 12:34PM EDT | 146.00 | 0.54 | 0.54 | 0.57 | -0.18 | -25.00% | 126 | 438 | 46.58% |
| NVDA240726C00147000 | 2024-07-02 12:27PM EDT | 147.00 | 0.45 | 0.48 | 0.51 | -0.21 | -31.82% | 139 | 255 | 46.68% |
| NVDA240726C00148000 | 2024-07-02 1:16PM EDT | 148.00 | 0.45 | 0.45 | 0.46 | -0.19 | -32.20% | 151 | 1,569 | 46.88% |
| NVDA240726C00149000 | 2024-07-02 12:42PM EDT | 149.00 | 0.40 | 0.40 | 0.42 | -0.11 | -21.57% | 8 | 125 | 47.22% |
| NVDA240726C00150000 | 2024-07-02 1:16PM EDT | 150.00 | 0.37 | 0.35 | 0.37 | -0.12 | -24.49% | 774 | 9,031 | 47.17% |
| NVDA240726C00152000 | 2024-07-02 1:08PM EDT | 152.00 | 0.29 | 0.29 | 0.31 | -0.11 | -27.50% | 40 | 973 | 47.90% |
| NVDA240726C00155000 | 2024-07-02 1:06PM EDT | 155.00 | 0.21 | 0.21 | 0.23 | -0.08 | -27.59% | 160 | 3,070 | 48.58% |
| NVDA240726C00160000 | 2024-07-02 1:10PM EDT | 160.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 320 | 6,700 | 50.00% |
| NVDA240726C00165000 | 2024-07-02 12:39PM EDT | 165.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 253 | 2,288 | 51.76% |
| NVDA240726C00170000 | 2024-07-02 1:17PM EDT | 170.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 140 | 2,717 | 53.13% |
| NVDA240726C00175000 | 2024-07-02 12:54PM EDT | 175.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 69 | 1,785 | 57.03% |
| NVDA240726C00180000 | 2024-07-02 12:52PM EDT | 180.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 94 | 1,593 | 58.40% |
| NVDA240726C00185000 | 2024-07-02 1:03PM EDT | 185.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 23 | 655 | 60.16% |
| NVDA240726C00190000 | 2024-07-02 1:15PM EDT | 190.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 63 | 711 | 62.50% |
| NVDA240726C00195000 | 2024-07-02 12:14PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 699 | 64.84% |
| NVDA240726C00200000 | 2024-07-02 12:59PM EDT | 200.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 419 | 3,768 | 66.41% |
| NVDA240726C00205000 | 2024-07-01 9:56AM EDT | 205.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 190 | 69.53% |
| NVDA240726C00210000 | 2024-07-02 1:09PM EDT | 210.00 | 0.01 | 0.01 | 0.03 | -0.01 | -33.33% | 31 | 169 | 71.88% |
| NVDA240726C00215000 | 2024-07-01 2:19PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 178 | 70.31% |
| NVDA240726C00220000 | 2024-07-02 10:01AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 365 | 73.44% |
| 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 | 2,690.63% |
| NVDA240726C01150000 | 2024-06-07 1:32PM EDT | 1,150.00 | 118.14 | 112.75 | 120.40 | +118.14 | - | 4 | 3 | 1,807.13% |
| NVDA240726C01160000 | 2024-06-07 3:56PM EDT | 1,160.00 | 111.00 | 106.25 | 115.30 | +111.00 | - | 3 | 2 | 1,607.32% |
| NVDA240726C01170000 | 2024-06-07 3:47PM EDT | 1,170.00 | 105.50 | 101.00 | 107.50 | +105.50 | - | 3 | 2 | 1,463.48% |
| NVDA240726C01180000 | 2024-06-07 3:58PM EDT | 1,180.00 | 98.75 | 95.55 | 101.95 | +98.75 | - | 15 | 7 | 1,371.46% |
| NVDA240726C01190000 | 2024-06-07 2:34PM EDT | 1,190.00 | 89.90 | 90.15 | 96.60 | +89.90 | - | 40 | 15 | 1,296.24% |
| NVDA240726C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 87.77 | 85.55 | 91.35 | +87.77 | - | 95 | 55 | 1,235.94% |
| NVDA240726C01210000 | 2024-06-07 3:56PM EDT | 1,210.00 | 83.45 | 81.10 | 86.30 | +83.45 | - | 63 | 35 | 1,183.42% |
| NVDA240726C01220000 | 2024-06-07 3:58PM EDT | 1,220.00 | 78.95 | 76.20 | 81.75 | +78.95 | - | 62 | 25 | 1,135.35% |
| NVDA240726C01230000 | 2024-06-07 12:01PM EDT | 1,230.00 | 67.85 | 70.65 | 77.30 | +67.85 | - | 3 | 15 | 1,087.93% |
| NVDA240726C01240000 | 2024-06-07 1:08PM EDT | 1,240.00 | 73.50 | 67.45 | 73.00 | +73.50 | - | 13 | 6 | 1,054.54% |
| NVDA240726C01250000 | 2024-06-07 3:52PM EDT | 1,250.00 | 66.48 | 62.60 | 68.90 | +66.48 | - | 85 | 57 | 1,016.19% |
| NVDA240726C01260000 | 2024-06-07 3:56PM EDT | 1,260.00 | 60.58 | 60.60 | 64.95 | +60.58 | - | 13 | 4 | 991.93% |
| NVDA240726C01270000 | 2024-06-07 3:52PM EDT | 1,270.00 | 59.00 | 54.80 | 61.30 | +59.00 | - | 5 | 12 | 953.82% |
| NVDA240726C01280000 | 2024-06-07 3:52PM EDT | 1,280.00 | 54.01 | 51.55 | 57.60 | +54.01 | - | 9 | 5 | 926.82% |
| NVDA240726C01290000 | 2024-06-07 3:58PM EDT | 1,290.00 | 50.97 | 48.10 | 52.45 | +50.97 | - | 27 | 2 | 893.73% |
| NVDA240726C01300000 | 2024-06-07 3:52PM EDT | 1,300.00 | 47.68 | 44.70 | 51.35 | +47.68 | - | 49 | 42 | 877.16% |
| NVDA240726C01310000 | 2024-06-07 2:14PM EDT | 1,310.00 | 43.00 | 41.60 | 48.30 | +43.00 | - | 3 | 2 | 854.22% |
| NVDA240726C01320000 | 2024-06-07 2:22PM EDT | 1,320.00 | 40.05 | 38.75 | 45.60 | +40.05 | - | 11 | 7 | 833.72% |
| NVDA240726C01330000 | 2024-06-07 2:12PM EDT | 1,330.00 | 39.73 | 35.80 | 42.30 | +39.73 | - | 2 | 2 | 810.46% |
| NVDA240726C01340000 | 2024-06-06 1:18PM EDT | 1,340.00 | 38.00 | 33.95 | 40.50 | +38.00 | - | - | 14 | 797.30% |
| NVDA240726C01350000 | 2024-06-07 3:59PM EDT | 1,350.00 | 34.00 | 34.00 | 37.40 | +34.00 | - | 58 | 31 | 786.44% |
| NVDA240726C01360000 | 2024-06-07 3:51PM EDT | 1,360.00 | 32.65 | 28.60 | 35.25 | +32.65 | - | 1 | - | 757.62% |
| NVDA240726C01390000 | 2024-06-07 10:14AM EDT | 1,390.00 | 25.67 | 23.25 | 29.40 | +25.67 | - | 1 | - | 715.26% |
| NVDA240726C01400000 | 2024-06-07 3:13PM EDT | 1,400.00 | 25.00 | 21.80 | 27.55 | +25.00 | - | 6 | - | 702.48% |
| NVDA240726C01420000 | 2024-06-07 12:20PM EDT | 1,420.00 | 22.98 | 18.20 | 23.75 | +22.98 | - | 9 | - | 672.51% |
| NVDA240726C01450000 | 2024-06-07 3:59PM EDT | 1,450.00 | 17.50 | 15.00 | 20.60 | +17.50 | - | 4 | - | 646.53% |
| NVDA240726C01480000 | 2024-06-07 1:51PM EDT | 1,480.00 | 20.10 | 13.05 | 17.05 | +20.10 | - | 20 | - | 622.75% |
| NVDA240726C01500000 | 2024-06-07 1:56PM EDT | 1,500.00 | 15.35 | 11.80 | 14.45 | +15.35 | - | 15 | - | 604.75% |
| NVDA240726C01550000 | 2024-06-07 1:40PM EDT | 1,550.00 | 11.25 | 7.90 | 11.15 | +11.25 | - | 5 | - | 568.14% |
| NVDA240726C01600000 | 2024-06-07 3:39PM EDT | 1,600.00 | 7.99 | 5.45 | 9.10 | +7.99 | - | 4 | - | 542.68% |
| NVDA240726C01700000 | 2024-06-07 3:58PM EDT | 1,700.00 | 5.85 | 2.15 | 5.80 | +5.85 | - | 3 | - | 495.61% |
| NVDA240726C01750000 | 2024-06-07 2:27PM EDT | 1,750.00 | 6.00 | 2.09 | 6.20 | +6.00 | - | 1 | - | 502.69% |
| NVDA240726C02000000 | 2024-06-07 3:54PM EDT | 2,000.00 | 2.00 | 1.00 | 2.00 | +2.00 | - | 7 | - | 449.61% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726P00080000 | 2024-07-02 1:17PM EDT | 80.00 | 0.07 | 0.07 | 0.08 | -0.01 | -11.11% | 22 | 754 | 72.27% |
| NVDA240726P00081000 | 2024-07-02 9:30AM EDT | 81.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 10 | 61 | 70.90% |
| NVDA240726P00082000 | 2024-06-28 10:21AM EDT | 82.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 2 | 45 | 69.14% |
| NVDA240726P00083000 | 2024-07-02 12:51PM EDT | 83.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 502 | 1,078 | 68.75% |
| NVDA240726P00084000 | 2024-07-01 9:52AM EDT | 84.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 51 | 502 | 66.41% |
| NVDA240726P00085000 | 2024-07-02 11:52AM EDT | 85.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 5 | 2,244 | 65.63% |
| NVDA240726P00086000 | 2024-07-02 12:10PM EDT | 86.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 21 | 7,433 | 63.67% |
| NVDA240726P00087000 | 2024-07-01 9:50AM EDT | 87.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 1 | 77 | 62.70% |
| NVDA240726P00088000 | 2024-07-02 12:29PM EDT | 88.00 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 1 | 87 | 60.94% |
| NVDA240726P00089000 | 2024-07-02 9:37AM EDT | 89.00 | 0.15 | 0.11 | 0.13 | +0.02 | +15.38% | 10 | 2,061 | 59.86% |
| NVDA240726P00090000 | 2024-07-02 1:02PM EDT | 90.00 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 143 | 1,916 | 58.79% |
| NVDA240726P00091000 | 2024-07-01 12:58PM EDT | 91.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 208 | 196 | 57.62% |
| NVDA240726P00092000 | 2024-07-02 12:27PM EDT | 92.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 2 | 215 | 56.45% |
| NVDA240726P00093000 | 2024-07-02 12:27PM EDT | 93.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 11 | 256 | 55.76% |
| NVDA240726P00094000 | 2024-07-02 12:26PM EDT | 94.00 | 0.20 | 0.17 | 0.19 | -0.01 | -4.76% | 107 | 586 | 54.39% |
| NVDA240726P00095000 | 2024-07-02 1:01PM EDT | 95.00 | 0.21 | 0.19 | 0.20 | -0.01 | -4.55% | 183 | 1,788 | 53.32% |
| NVDA240726P00096000 | 2024-07-02 1:15PM EDT | 96.00 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 10 | 369 | 52.64% |
| NVDA240726P00097000 | 2024-07-02 12:16PM EDT | 97.00 | 0.27 | 0.23 | 0.24 | +0.02 | +8.00% | 76 | 235 | 51.37% |
| NVDA240726P00098000 | 2024-07-02 12:35PM EDT | 98.00 | 0.29 | 0.25 | 0.26 | +0.01 | +3.57% | 52 | 429 | 50.29% |
| NVDA240726P00099000 | 2024-07-02 1:09PM EDT | 99.00 | 0.30 | 0.28 | 0.30 | -0.01 | -3.23% | 20 | 856 | 50.00% |
| NVDA240726P00100000 | 2024-07-02 1:14PM EDT | 100.00 | 0.32 | 0.31 | 0.33 | -0.04 | -11.11% | 666 | 6,507 | 49.02% |
| NVDA240726P00101000 | 2024-07-02 1:15PM EDT | 101.00 | 0.37 | 0.35 | 0.37 | -0.04 | -10.00% | 10 | 770 | 48.24% |
| NVDA240726P00102000 | 2024-07-02 12:09PM EDT | 102.00 | 0.47 | 0.39 | 0.41 | +0.04 | +9.30% | 26 | 406 | 47.36% |
| NVDA240726P00103000 | 2024-07-02 12:34PM EDT | 103.00 | 0.52 | 0.44 | 0.47 | +0.02 | +4.00% | 57 | 470 | 46.88% |
| NVDA240726P00104000 | 2024-07-02 12:56PM EDT | 104.00 | 0.55 | 0.51 | 0.53 | 0.00 | - | 33 | 690 | 46.19% |
| NVDA240726P00105000 | 2024-07-02 1:15PM EDT | 105.00 | 0.58 | 0.58 | 0.61 | -0.03 | -4.92% | 263 | 4,824 | 45.75% |
| NVDA240726P00106000 | 2024-07-02 1:03PM EDT | 106.00 | 0.72 | 0.67 | 0.69 | -0.01 | -1.37% | 41 | 1,831 | 45.17% |
| NVDA240726P00107000 | 2024-07-02 1:06PM EDT | 107.00 | 0.79 | 0.76 | 0.79 | -0.03 | -3.66% | 65 | 3,099 | 44.73% |
| NVDA240726P00108000 | 2024-07-02 1:15PM EDT | 108.00 | 0.89 | 0.87 | 0.90 | 0.00 | - | 667 | 1,694 | 44.24% |
| NVDA240726P00109000 | 2024-07-02 1:14PM EDT | 109.00 | 1.02 | 1.00 | 1.02 | 0.00 | - | 178 | 2,224 | 43.73% |
| NVDA240726P00110000 | 2024-07-02 1:15PM EDT | 110.00 | 1.16 | 1.15 | 1.18 | 0.00 | - | 7,857 | 8,174 | 43.56% |
| NVDA240726P00111000 | 2024-07-02 1:11PM EDT | 111.00 | 1.32 | 1.31 | 1.33 | -0.01 | -0.75% | 6,528 | 1,807 | 43.04% |
| NVDA240726P00112000 | 2024-07-02 1:16PM EDT | 112.00 | 1.50 | 1.51 | 1.55 | -0.06 | -3.85% | 716 | 6,188 | 43.12% |
| NVDA240726P00113000 | 2024-07-02 12:55PM EDT | 113.00 | 1.88 | 1.73 | 1.76 | +0.20 | +11.90% | 236 | 6,637 | 42.85% |
| NVDA240726P00114000 | 2024-07-02 1:14PM EDT | 114.00 | 1.96 | 1.94 | 1.97 | +0.09 | +4.81% | 49 | 2,001 | 42.33% |
| NVDA240726P00115000 | 2024-07-02 1:17PM EDT | 115.00 | 2.23 | 2.22 | 2.25 | +0.08 | +3.77% | 1,377 | 7,992 | 42.31% |
| NVDA240726P00116000 | 2024-07-02 1:11PM EDT | 116.00 | 2.52 | 2.52 | 2.55 | +0.14 | +5.88% | 352 | 2,209 | 42.22% |
| NVDA240726P00117000 | 2024-07-02 12:59PM EDT | 117.00 | 2.90 | 2.78 | 2.82 | +0.21 | +7.81% | 366 | 2,235 | 41.63% |
| NVDA240726P00118000 | 2024-07-02 1:17PM EDT | 118.00 | 3.18 | 3.15 | 3.25 | +0.16 | +5.30% | 285 | 2,774 | 42.20% |
| NVDA240726P00119000 | 2024-07-02 12:44PM EDT | 119.00 | 3.85 | 3.50 | 3.60 | +0.30 | +8.45% | 107 | 2,736 | 41.82% |
| NVDA240726P00120000 | 2024-07-02 1:15PM EDT | 120.00 | 4.00 | 3.85 | 3.95 | +0.25 | +6.67% | 2,219 | 8,160 | 41.24% |
| NVDA240726P00121000 | 2024-07-02 1:13PM EDT | 121.00 | 4.33 | 4.30 | 4.40 | +0.23 | +5.61% | 651 | 1,183 | 41.21% |
| NVDA240726P00122000 | 2024-07-02 1:15PM EDT | 122.00 | 4.81 | 4.75 | 4.85 | +0.23 | +5.02% | 553 | 2,883 | 40.96% |
| NVDA240726P00123000 | 2024-07-02 1:16PM EDT | 123.00 | 5.29 | 5.30 | 5.35 | +0.27 | +5.38% | 942 | 2,450 | 40.86% |
| NVDA240726P00124000 | 2024-07-02 1:11PM EDT | 124.00 | 5.80 | 5.70 | 5.80 | +0.30 | +5.45% | 425 | 2,343 | 40.14% |
| NVDA240726P00125000 | 2024-07-02 1:05PM EDT | 125.00 | 6.50 | 6.35 | 6.45 | +0.50 | +8.33% | 409 | 3,721 | 40.74% |
| NVDA240726P00126000 | 2024-07-02 1:10PM EDT | 126.00 | 6.95 | 6.85 | 6.95 | +0.40 | +6.11% | 59 | 1,270 | 39.92% |
| NVDA240726P00127000 | 2024-07-02 12:51PM EDT | 127.00 | 7.85 | 7.50 | 7.60 | +0.80 | +11.35% | 61 | 1,437 | 40.06% |
| NVDA240726P00128000 | 2024-07-02 1:09PM EDT | 128.00 | 8.23 | 8.05 | 8.20 | +0.28 | +3.52% | 31 | 1,172 | 39.58% |
| NVDA240726P00129000 | 2024-07-02 1:11PM EDT | 129.00 | 8.71 | 8.70 | 8.85 | -0.19 | -2.13% | 8 | 520 | 39.23% |
| NVDA240726P00130000 | 2024-07-02 12:57PM EDT | 130.00 | 9.68 | 9.50 | 9.60 | +0.51 | +5.56% | 123 | 2,883 | 39.55% |
| NVDA240726P00131000 | 2024-07-02 12:30PM EDT | 131.00 | 10.60 | 10.20 | 10.25 | +0.90 | +9.28% | 33 | 740 | 38.72% |
| NVDA240726P00132000 | 2024-07-02 12:31PM EDT | 132.00 | 11.20 | 10.90 | 11.00 | +0.95 | +9.27% | 24 | 706 | 38.56% |
| NVDA240726P00133000 | 2024-07-02 12:57PM EDT | 133.00 | 11.85 | 11.55 | 11.65 | +0.55 | +4.87% | 8 | 1,875 | 37.11% |
| NVDA240726P00134000 | 2024-07-01 1:51PM EDT | 134.00 | 12.45 | 12.30 | 12.45 | 0.00 | - | 115 | 597 | 36.89% |
| NVDA240726P00135000 | 2024-07-02 12:57PM EDT | 135.00 | 13.42 | 13.10 | 13.25 | +0.92 | +7.36% | 201 | 1,238 | 36.43% |
| NVDA240726P00136000 | 2024-07-02 11:54AM EDT | 136.00 | 14.96 | 13.95 | 14.05 | +0.56 | +3.89% | 22 | 1,912 | 35.62% |
| NVDA240726P00137000 | 2024-07-01 10:22AM EDT | 137.00 | 16.55 | 14.60 | 14.90 | 0.00 | - | 5 | 248 | 35.16% |
| NVDA240726P00138000 | 2024-07-01 2:04PM EDT | 138.00 | 16.30 | 15.70 | 16.05 | +0.75 | +4.82% | 100 | 151 | 38.97% |
| NVDA240726P00139000 | 2024-07-02 11:39AM EDT | 139.00 | 17.39 | 16.35 | 16.65 | +1.39 | +8.69% | 13 | 415 | 33.99% |
| NVDA240726P00140000 | 2024-07-02 1:15PM EDT | 140.00 | 17.29 | 17.45 | 17.65 | +0.69 | +4.16% | 24 | 702 | 35.45% |
| NVDA240726P00141000 | 2024-07-01 1:57PM EDT | 141.00 | 18.35 | 18.15 | 18.40 | 0.00 | - | 50 | 126 | 30.62% |
| NVDA240726P00142000 | 2024-07-01 11:03AM EDT | 142.00 | 20.76 | 19.10 | 19.35 | 0.00 | - | 10 | 178 | 30.08% |
| NVDA240726P00143000 | 2024-07-02 12:35PM EDT | 143.00 | 20.58 | 19.85 | 20.20 | +0.66 | +3.31% | 1 | 70 | 0.00% |
| NVDA240726P00144000 | 2024-06-28 9:41AM EDT | 144.00 | 20.67 | 20.95 | 21.25 | 0.00 | - | 100 | 188 | 26.17% |
| NVDA240726P00145000 | 2024-07-02 1:16PM EDT | 145.00 | 21.93 | 21.95 | 22.25 | -0.57 | -2.53% | 4 | 152 | 27.15% |
| NVDA240726P00146000 | 2024-06-20 3:59PM EDT | 146.00 | 18.00 | 22.80 | 23.15 | 0.00 | - | - | 2 | 0.00% |
| NVDA240726P00147000 | 2024-06-20 10:02AM EDT | 147.00 | 12.50 | 23.75 | 24.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA240726P00148000 | 2024-06-27 10:01AM EDT | 148.00 | 24.70 | 24.80 | 25.10 | 0.00 | - | 10 | 16 | 0.00% |
| NVDA240726P00149000 | 2024-07-02 9:39AM EDT | 149.00 | 27.20 | 25.60 | 26.05 | +2.35 | +9.46% | 1 | 1 | 0.00% |
| NVDA240726P00150000 | 2024-06-28 2:15PM EDT | 150.00 | 25.81 | 26.80 | 26.90 | 0.00 | - | 2 | 140 | 0.00% |
| NVDA240726P00152000 | 2024-07-01 9:30AM EDT | 152.00 | 30.55 | 28.85 | 29.05 | +1.85 | +6.45% | 1 | 65 | 0.00% |
| NVDA240726P00155000 | 2024-06-26 3:57PM EDT | 155.00 | 29.58 | 31.60 | 32.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240726P00160000 | 2024-06-25 10:24AM EDT | 160.00 | 38.77 | 36.70 | 36.90 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240726P00165000 | 2024-06-25 11:15AM EDT | 165.00 | 41.00 | 41.65 | 42.25 | 0.00 | - | 1 | 0 | 44.92% |
| NVDA240726P00170000 | 2024-07-02 11:39AM EDT | 170.00 | 47.65 | 46.70 | 47.25 | -2.05 | -4.12% | 2 | 0 | 48.83% |
| NVDA240726P00175000 | 2024-06-28 11:55AM EDT | 175.00 | 48.80 | 51.55 | 52.40 | 0.00 | - | 4 | 0 | 65.72% |
| NVDA240726P00180000 | 2024-06-24 11:59AM EDT | 180.00 | 60.56 | 56.25 | 57.10 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240726P00185000 | 2024-06-25 10:06AM EDT | 185.00 | 62.85 | 61.35 | 62.15 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240726P00190000 | 2024-06-21 9:30AM EDT | 190.00 | 61.75 | 66.25 | 67.30 | 0.00 | - | 5 | 0 | 70.12% |
| NVDA240726P00200000 | 2024-07-01 10:07AM EDT | 200.00 | 78.86 | 76.65 | 77.40 | 0.00 | - | 5 | 5 | 85.55% |
| 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.