NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00075000 | 2024-07-02 12:34PM EDT | 75.00 | 48.23 | 48.55 | 48.90 | -1.77 | -3.54% | 22 | 59 | 103.52% |
| NVDA240802C00080000 | 2024-07-01 10:46AM EDT | 80.00 | 42.95 | 43.60 | 43.90 | 0.00 | - | 102 | 67 | 92.77% |
| NVDA240802C00085000 | 2024-07-02 1:06PM EDT | 85.00 | 38.65 | 38.75 | 39.05 | -0.35 | -0.90% | 2 | 48 | 85.64% |
| NVDA240802C00090000 | 2024-07-02 10:17AM EDT | 90.00 | 32.60 | 33.80 | 34.15 | -1.80 | -5.23% | 8 | 23 | 76.47% |
| NVDA240802C00091000 | 2024-07-01 10:02AM EDT | 91.00 | 30.20 | 32.80 | 33.05 | 0.00 | - | 10 | 27 | 73.27% |
| NVDA240802C00092000 | 2024-06-25 3:55PM EDT | 92.00 | 34.70 | 31.85 | 32.10 | 0.00 | - | - | 11 | 72.17% |
| NVDA240802C00093000 | 2024-07-01 11:08AM EDT | 93.00 | 29.70 | 30.85 | 31.10 | 0.00 | - | 1 | 10 | 70.07% |
| NVDA240802C00094000 | 2024-07-01 10:05AM EDT | 94.00 | 27.80 | 29.90 | 30.40 | 0.00 | - | 1 | 16 | 71.24% |
| NVDA240802C00095000 | 2024-07-02 10:34AM EDT | 95.00 | 27.37 | 29.00 | 29.25 | -3.23 | -10.56% | 40 | 55 | 68.65% |
| NVDA240802C00096000 | 2024-07-01 12:25PM EDT | 96.00 | 29.20 | 28.00 | 28.30 | 0.00 | - | 7 | 46 | 66.94% |
| NVDA240802C00097000 | 2024-06-25 2:56PM EDT | 97.00 | 29.35 | 27.10 | 27.35 | 0.00 | - | 46 | 47 | 66.06% |
| NVDA240802C00098000 | 2024-06-28 10:28AM EDT | 98.00 | 30.28 | 26.05 | 26.30 | 0.00 | - | 10 | 35 | 63.11% |
| NVDA240802C00099000 | 2024-07-01 3:54PM EDT | 99.00 | 26.40 | 24.80 | 25.35 | 0.00 | - | 61 | 80 | 59.38% |
| NVDA240802C00100000 | 2024-07-02 12:28PM EDT | 100.00 | 23.40 | 24.15 | 24.35 | -2.10 | -8.24% | 134 | 13,025 | 60.06% |
| NVDA240802C00101000 | 2024-07-01 3:59PM EDT | 101.00 | 24.39 | 23.15 | 23.45 | 0.00 | - | 4 | 51 | 58.64% |
| NVDA240802C00102000 | 2024-07-02 12:02PM EDT | 102.00 | 21.30 | 22.45 | 22.60 | -2.05 | -8.78% | 1 | 38 | 59.62% |
| NVDA240802C00103000 | 2024-06-25 3:22PM EDT | 103.00 | 24.30 | 21.40 | 21.65 | 0.00 | - | - | 9 | 57.42% |
| NVDA240802C00104000 | 2024-07-02 12:33PM EDT | 104.00 | 20.15 | 20.45 | 20.85 | -0.09 | -0.44% | 3 | 18 | 56.81% |
| NVDA240802C00105000 | 2024-07-02 11:10AM EDT | 105.00 | 18.50 | 19.70 | 19.90 | -1.75 | -8.64% | 122 | 388 | 56.37% |
| NVDA240802C00106000 | 2024-07-02 10:21AM EDT | 106.00 | 17.65 | 18.80 | 19.05 | -1.75 | -9.02% | 23 | 89 | 55.52% |
| NVDA240802C00107000 | 2024-07-02 9:43AM EDT | 107.00 | 17.69 | 17.95 | 18.15 | -1.04 | -5.55% | 2 | 27 | 54.59% |
| NVDA240802C00108000 | 2024-07-01 1:34PM EDT | 108.00 | 17.70 | 16.95 | 17.15 | 0.00 | - | 51 | 53 | 52.26% |
| NVDA240802C00109000 | 2024-07-01 12:35PM EDT | 109.00 | 17.15 | 16.30 | 16.45 | 0.00 | - | 834 | 772 | 53.20% |
| NVDA240802C00110000 | 2024-07-02 12:41PM EDT | 110.00 | 15.00 | 15.45 | 15.70 | -1.46 | -8.87% | 461 | 233 | 52.69% |
| NVDA240802C00111000 | 2024-07-02 9:52AM EDT | 111.00 | 14.35 | 14.60 | 14.85 | -1.35 | -8.60% | 2 | 79 | 51.60% |
| NVDA240802C00112000 | 2024-07-02 1:04PM EDT | 112.00 | 13.70 | 13.95 | 14.10 | -1.25 | -8.36% | 5 | 141 | 51.73% |
| NVDA240802C00113000 | 2024-07-02 11:28AM EDT | 113.00 | 12.26 | 13.10 | 13.25 | -1.99 | -13.96% | 43 | 170 | 50.43% |
| NVDA240802C00114000 | 2024-07-02 12:41PM EDT | 114.00 | 12.10 | 12.45 | 12.60 | -1.50 | -11.03% | 4 | 217 | 50.67% |
| NVDA240802C00115000 | 2024-07-02 1:08PM EDT | 115.00 | 11.60 | 11.65 | 11.85 | -1.35 | -10.42% | 30 | 319 | 50.54% |
| NVDA240802C00116000 | 2024-07-02 11:56AM EDT | 116.00 | 10.33 | 11.05 | 11.20 | -1.12 | -9.78% | 87 | 202 | 50.43% |
| NVDA240802C00117000 | 2024-07-02 1:09PM EDT | 117.00 | 10.20 | 10.30 | 10.45 | -1.10 | -9.73% | 495 | 211 | 49.41% |
| NVDA240802C00118000 | 2024-07-02 12:45PM EDT | 118.00 | 9.43 | 9.65 | 9.80 | -1.32 | -12.28% | 579 | 377 | 49.02% |
| NVDA240802C00119000 | 2024-07-02 1:09PM EDT | 119.00 | 9.13 | 9.20 | 9.30 | -0.87 | -8.70% | 323 | 435 | 49.56% |
| NVDA240802C00120000 | 2024-07-02 1:11PM EDT | 120.00 | 8.60 | 8.60 | 8.70 | -0.80 | -8.51% | 5,174 | 2,784 | 49.21% |
| NVDA240802C00121000 | 2024-07-02 1:07PM EDT | 121.00 | 7.90 | 7.95 | 8.05 | -0.95 | -10.73% | 738 | 524 | 48.36% |
| NVDA240802C00122000 | 2024-07-02 1:11PM EDT | 122.00 | 7.65 | 7.45 | 7.55 | -0.50 | -6.29% | 1,195 | 1,232 | 48.41% |
| NVDA240802C00123000 | 2024-07-02 1:12PM EDT | 123.00 | 7.08 | 6.95 | 7.05 | -0.39 | -5.28% | 558 | 899 | 48.30% |
| NVDA240802C00124000 | 2024-07-02 1:10PM EDT | 124.00 | 6.50 | 6.45 | 6.55 | -0.75 | -10.34% | 944 | 2,182 | 48.05% |
| NVDA240802C00125000 | 2024-07-02 1:08PM EDT | 125.00 | 5.97 | 6.05 | 6.15 | -0.83 | -12.21% | 869 | 4,359 | 48.32% |
| NVDA240802C00126000 | 2024-07-02 1:05PM EDT | 126.00 | 5.50 | 5.60 | 5.75 | -0.87 | -13.66% | 190 | 1,218 | 48.44% |
| NVDA240802C00127000 | 2024-07-02 1:11PM EDT | 127.00 | 5.25 | 5.15 | 5.25 | -0.70 | -11.86% | 335 | 1,258 | 47.72% |
| NVDA240802C00128000 | 2024-07-02 1:01PM EDT | 128.00 | 4.75 | 4.80 | 4.90 | -0.80 | -14.41% | 149 | 1,721 | 47.88% |
| NVDA240802C00129000 | 2024-07-02 1:11PM EDT | 129.00 | 4.50 | 4.40 | 4.50 | -0.70 | -13.49% | 208 | 1,227 | 47.56% |
| NVDA240802C00130000 | 2024-07-02 1:10PM EDT | 130.00 | 4.10 | 4.05 | 4.15 | -0.64 | -13.50% | 1,788 | 4,971 | 47.42% |
| NVDA240802C00131000 | 2024-07-02 12:59PM EDT | 131.00 | 3.70 | 3.75 | 3.80 | -0.61 | -14.15% | 346 | 1,314 | 47.16% |
| NVDA240802C00132000 | 2024-07-02 1:10PM EDT | 132.00 | 3.44 | 3.50 | 3.55 | -0.66 | -16.10% | 1,058 | 2,200 | 47.49% |
| NVDA240802C00133000 | 2024-07-02 12:59PM EDT | 133.00 | 3.15 | 3.20 | 3.30 | -0.55 | -14.86% | 327 | 1,100 | 47.68% |
| NVDA240802C00134000 | 2024-07-02 1:05PM EDT | 134.00 | 2.90 | 2.92 | 2.97 | -0.45 | -13.43% | 261 | 1,891 | 47.12% |
| NVDA240802C00135000 | 2024-07-02 1:10PM EDT | 135.00 | 2.70 | 2.70 | 2.76 | -0.50 | -15.62% | 860 | 5,014 | 47.36% |
| NVDA240802C00136000 | 2024-07-02 12:56PM EDT | 136.00 | 2.36 | 2.47 | 2.52 | -0.61 | -20.54% | 100 | 1,338 | 47.24% |
| NVDA240802C00137000 | 2024-07-02 1:03PM EDT | 137.00 | 2.16 | 2.22 | 2.29 | -0.50 | -18.80% | 44 | 989 | 47.05% |
| NVDA240802C00138000 | 2024-07-02 1:04PM EDT | 138.00 | 1.99 | 2.06 | 2.11 | -0.50 | -20.08% | 83 | 1,704 | 47.17% |
| NVDA240802C00139000 | 2024-07-02 12:57PM EDT | 139.00 | 1.85 | 1.86 | 1.94 | -0.42 | -18.50% | 1,387 | 2,161 | 47.27% |
| NVDA240802C00140000 | 2024-07-02 1:03PM EDT | 140.00 | 1.67 | 1.70 | 1.75 | -0.38 | -18.54% | 992 | 6,831 | 47.05% |
| NVDA240802C00141000 | 2024-07-02 12:58PM EDT | 141.00 | 1.55 | 1.56 | 1.60 | -0.31 | -16.67% | 122 | 555 | 47.07% |
| NVDA240802C00142000 | 2024-07-02 1:06PM EDT | 142.00 | 1.40 | 1.40 | 1.44 | -0.33 | -19.08% | 172 | 2,507 | 46.88% |
| NVDA240802C00143000 | 2024-07-02 1:10PM EDT | 143.00 | 1.30 | 1.29 | 1.34 | -0.25 | -16.13% | 30 | 466 | 47.24% |
| NVDA240802C00144000 | 2024-07-02 12:23PM EDT | 144.00 | 1.07 | 1.16 | 1.20 | -0.40 | -27.21% | 40 | 527 | 47.00% |
| NVDA240802C00145000 | 2024-07-02 1:05PM EDT | 145.00 | 1.06 | 1.07 | 1.11 | -0.25 | -19.08% | 634 | 1,802 | 47.27% |
| NVDA240802C00146000 | 2024-07-02 12:38PM EDT | 146.00 | 0.94 | 0.95 | 1.00 | -0.26 | -21.67% | 44 | 335 | 47.17% |
| NVDA240802C00147000 | 2024-07-02 12:53PM EDT | 147.00 | 0.84 | 0.88 | 0.92 | -0.29 | -25.66% | 202 | 873 | 47.36% |
| NVDA240802C00148000 | 2024-07-02 12:29PM EDT | 148.00 | 0.77 | 0.80 | 0.85 | -0.27 | -25.96% | 24 | 373 | 47.61% |
| NVDA240802C00149000 | 2024-07-02 12:20PM EDT | 149.00 | 0.69 | 0.74 | 0.77 | -0.23 | -25.00% | 262 | 606 | 47.63% |
| NVDA240802C00150000 | 2024-07-02 1:09PM EDT | 150.00 | 0.69 | 0.68 | 0.69 | -0.11 | -13.75% | 896 | 4,618 | 47.51% |
| NVDA240802C00152000 | 2024-07-02 12:39PM EDT | 152.00 | 0.58 | 0.55 | 0.60 | -0.14 | -19.44% | 302 | 647 | 48.24% |
| NVDA240802C00155000 | 2024-07-02 12:56PM EDT | 155.00 | 0.43 | 0.43 | 0.45 | -0.10 | -18.87% | 68 | 1,290 | 48.44% |
| NVDA240802C00160000 | 2024-07-02 12:35PM EDT | 160.00 | 0.29 | 0.29 | 0.31 | -0.07 | -19.44% | 398 | 3,900 | 49.81% |
| NVDA240802C00165000 | 2024-07-02 1:01PM EDT | 165.00 | 0.20 | 0.20 | 0.22 | -0.06 | -23.08% | 169 | 1,226 | 50.88% |
| NVDA240802C00170000 | 2024-07-02 1:12PM EDT | 170.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 73 | 1,965 | 52.25% |
| NVDA240802C00175000 | 2024-07-02 12:56PM EDT | 175.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 18 | 474 | 54.10% |
| NVDA240802C00180000 | 2024-07-02 12:54PM EDT | 180.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1,317 | 1,393 | 55.47% |
| NVDA240802C00185000 | 2024-07-02 12:06PM EDT | 185.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 7 | 1,588 | 58.40% |
| NVDA240802C00190000 | 2024-07-02 11:04AM EDT | 190.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 14 | 1,147 | 60.55% |
| NVDA240802C00195000 | 2024-07-02 10:41AM EDT | 195.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 5 | 735 | 61.33% |
| NVDA240802C00200000 | 2024-07-02 12:50PM EDT | 200.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 633 | 7,560 | 63.28% |
| NVDA240802C00205000 | 2024-07-02 1:02PM EDT | 205.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 65 | 170 | 66.21% |
| NVDA240802C00210000 | 2024-07-02 9:32AM EDT | 210.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 4 | 122 | 66.02% |
| NVDA240802C00215000 | 2024-07-01 12:47PM EDT | 215.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 83 | 69.53% |
| NVDA240802C00220000 | 2024-07-02 11:23AM EDT | 220.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 12 | 262 | 69.92% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00075000 | 2024-07-02 12:06PM EDT | 75.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 9 | 1,473 | 72.66% |
| NVDA240802P00080000 | 2024-07-02 1:05PM EDT | 80.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 1,059 | 664 | 66.60% |
| NVDA240802P00085000 | 2024-07-02 1:01PM EDT | 85.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 111 | 229 | 60.55% |
| NVDA240802P00090000 | 2024-07-02 12:56PM EDT | 90.00 | 0.20 | 0.18 | 0.20 | -0.01 | -4.76% | 133 | 534 | 55.57% |
| NVDA240802P00091000 | 2024-07-01 11:22AM EDT | 91.00 | 0.27 | 0.20 | 0.23 | 0.00 | - | 21 | 80 | 55.08% |
| NVDA240802P00092000 | 2024-07-02 11:20AM EDT | 92.00 | 0.26 | 0.21 | 0.25 | -0.01 | -3.70% | 1 | 121 | 54.00% |
| NVDA240802P00093000 | 2024-07-02 11:20AM EDT | 93.00 | 0.29 | 0.24 | 0.27 | -0.09 | -23.68% | 1 | 100 | 53.27% |
| NVDA240802P00094000 | 2024-07-02 11:23AM EDT | 94.00 | 0.35 | 0.26 | 0.29 | +0.02 | +6.06% | 5 | 75 | 52.30% |
| NVDA240802P00095000 | 2024-07-02 12:56PM EDT | 95.00 | 0.31 | 0.29 | 0.32 | -0.02 | -6.06% | 79 | 586 | 51.56% |
| NVDA240802P00096000 | 2024-07-02 1:00PM EDT | 96.00 | 0.35 | 0.33 | 0.34 | 0.00 | - | 242 | 10,635 | 50.78% |
| NVDA240802P00097000 | 2024-07-02 10:11AM EDT | 97.00 | 0.49 | 0.35 | 0.38 | +0.10 | +25.64% | 7 | 188 | 50.34% |
| NVDA240802P00098000 | 2024-07-02 12:37PM EDT | 98.00 | 0.46 | 0.39 | 0.42 | +0.06 | +15.00% | 88 | 329 | 49.61% |
| NVDA240802P00099000 | 2024-07-02 1:02PM EDT | 99.00 | 0.48 | 0.44 | 0.47 | -0.02 | -4.00% | 39 | 264 | 49.02% |
| NVDA240802P00100000 | 2024-07-02 12:54PM EDT | 100.00 | 0.55 | 0.50 | 0.52 | +0.03 | +5.77% | 353 | 14,587 | 48.34% |
| NVDA240802P00101000 | 2024-07-02 1:06PM EDT | 101.00 | 0.57 | 0.56 | 0.58 | -0.01 | -1.72% | 31 | 226 | 47.75% |
| NVDA240802P00102000 | 2024-07-02 1:01PM EDT | 102.00 | 0.66 | 0.63 | 0.66 | +0.01 | +1.54% | 289 | 522 | 47.41% |
| NVDA240802P00103000 | 2024-07-02 12:28PM EDT | 103.00 | 0.85 | 0.70 | 0.73 | +0.09 | +11.84% | 40 | 502 | 46.75% |
| NVDA240802P00104000 | 2024-07-02 1:01PM EDT | 104.00 | 0.86 | 0.80 | 0.83 | +0.02 | +2.38% | 108 | 407 | 46.46% |
| NVDA240802P00105000 | 2024-07-02 1:08PM EDT | 105.00 | 0.95 | 0.90 | 0.94 | +0.04 | +4.40% | 327 | 1,545 | 46.14% |
| NVDA240802P00106000 | 2024-07-02 1:06PM EDT | 106.00 | 1.05 | 1.01 | 1.06 | -0.04 | -3.67% | 401 | 1,428 | 45.83% |
| NVDA240802P00107000 | 2024-07-02 1:02PM EDT | 107.00 | 1.22 | 1.16 | 1.19 | +0.05 | +4.27% | 30 | 526 | 45.46% |
| NVDA240802P00108000 | 2024-07-02 12:12PM EDT | 108.00 | 1.56 | 1.30 | 1.33 | +0.26 | +20.00% | 2,587 | 1,328 | 45.04% |
| NVDA240802P00109000 | 2024-07-02 1:10PM EDT | 109.00 | 1.51 | 1.46 | 1.51 | 0.00 | - | 6,464 | 896 | 44.92% |
| NVDA240802P00110000 | 2024-07-02 1:10PM EDT | 110.00 | 1.68 | 1.65 | 1.71 | +0.04 | +2.44% | 5,254 | 3,140 | 44.85% |
| NVDA240802P00111000 | 2024-07-02 1:11PM EDT | 111.00 | 1.87 | 1.85 | 1.89 | -0.01 | -0.53% | 84 | 417 | 44.36% |
| NVDA240802P00112000 | 2024-07-02 1:01PM EDT | 112.00 | 2.23 | 2.06 | 2.12 | +0.20 | +9.85% | 90 | 2,354 | 44.21% |
| NVDA240802P00113000 | 2024-07-02 12:56PM EDT | 113.00 | 2.49 | 2.33 | 2.39 | +0.22 | +9.69% | 77 | 1,764 | 44.24% |
| NVDA240802P00114000 | 2024-07-02 1:12PM EDT | 114.00 | 2.59 | 2.57 | 2.63 | +0.07 | +2.78% | 68 | 2,631 | 43.81% |
| NVDA240802P00115000 | 2024-07-02 1:05PM EDT | 115.00 | 3.00 | 2.87 | 2.92 | +0.19 | +6.76% | 424 | 4,339 | 43.63% |
| NVDA240802P00116000 | 2024-07-02 12:49PM EDT | 116.00 | 3.45 | 3.20 | 3.30 | +0.35 | +11.29% | 145 | 1,978 | 43.99% |
| NVDA240802P00117000 | 2024-07-02 12:37PM EDT | 117.00 | 3.85 | 3.50 | 3.60 | +0.40 | +11.59% | 186 | 1,762 | 43.53% |
| NVDA240802P00118000 | 2024-07-02 1:05PM EDT | 118.00 | 4.07 | 3.85 | 3.95 | +0.28 | +7.39% | 438 | 926 | 43.27% |
| NVDA240802P00119000 | 2024-07-02 12:20PM EDT | 119.00 | 4.81 | 4.25 | 4.35 | +0.71 | +17.32% | 163 | 1,544 | 43.21% |
| NVDA240802P00120000 | 2024-07-02 1:10PM EDT | 120.00 | 4.75 | 4.70 | 4.75 | +0.30 | +6.74% | 911 | 6,983 | 42.97% |
| NVDA240802P00121000 | 2024-07-02 1:11PM EDT | 121.00 | 5.15 | 5.10 | 5.20 | +0.30 | +6.19% | 816 | 835 | 42.91% |
| NVDA240802P00122000 | 2024-07-02 1:08PM EDT | 122.00 | 5.80 | 5.55 | 5.70 | +0.45 | +8.41% | 1,198 | 878 | 43.01% |
| NVDA240802P00123000 | 2024-07-02 1:05PM EDT | 123.00 | 6.30 | 6.05 | 6.15 | +0.45 | +7.69% | 133 | 2,295 | 42.59% |
| NVDA240802P00124000 | 2024-07-02 12:56PM EDT | 124.00 | 6.82 | 6.60 | 6.75 | +0.52 | +8.25% | 167 | 1,158 | 43.03% |
| NVDA240802P00125000 | 2024-07-02 1:11PM EDT | 125.00 | 7.15 | 7.20 | 7.25 | +0.25 | +3.60% | 676 | 2,524 | 42.60% |
| NVDA240802P00126000 | 2024-07-02 12:08PM EDT | 126.00 | 8.40 | 7.75 | 7.85 | +0.95 | +12.75% | 1,019 | 1,073 | 42.70% |
| NVDA240802P00127000 | 2024-07-02 12:29PM EDT | 127.00 | 8.76 | 8.30 | 8.45 | +0.36 | +4.29% | 170 | 925 | 42.63% |
| NVDA240802P00128000 | 2024-07-02 10:10AM EDT | 128.00 | 10.30 | 8.85 | 9.00 | +1.83 | +21.61% | 8 | 571 | 42.03% |
| NVDA240802P00129000 | 2024-07-02 12:07PM EDT | 129.00 | 10.40 | 9.50 | 9.65 | +0.49 | +4.94% | 33 | 809 | 41.97% |
| NVDA240802P00130000 | 2024-07-02 12:36PM EDT | 130.00 | 10.69 | 10.20 | 10.40 | +0.86 | +8.75% | 24 | 2,208 | 42.48% |
| NVDA240802P00131000 | 2024-07-02 12:08PM EDT | 131.00 | 11.75 | 10.90 | 11.10 | +1.35 | +12.98% | 47 | 314 | 42.46% |
| NVDA240802P00132000 | 2024-07-02 12:10PM EDT | 132.00 | 12.58 | 11.60 | 11.70 | +1.53 | +13.85% | 4 | 859 | 41.50% |
| NVDA240802P00133000 | 2024-07-02 12:42PM EDT | 133.00 | 12.80 | 12.35 | 12.40 | +1.04 | +8.84% | 1 | 237 | 41.14% |
| NVDA240802P00134000 | 2024-07-01 12:22PM EDT | 134.00 | 12.50 | 12.90 | 13.30 | 0.00 | - | 15 | 683 | 42.25% |
| NVDA240802P00135000 | 2024-07-02 12:33PM EDT | 135.00 | 14.30 | 13.80 | 14.00 | +1.10 | +8.33% | 68 | 835 | 41.55% |
| NVDA240802P00136000 | 2024-07-02 9:36AM EDT | 136.00 | 15.94 | 14.45 | 14.65 | +1.64 | +11.47% | 10 | 587 | 40.16% |
| NVDA240802P00137000 | 2024-07-02 12:57PM EDT | 137.00 | 15.65 | 15.30 | 15.55 | -0.30 | -1.88% | 16 | 616 | 40.92% |
| NVDA240802P00138000 | 2024-07-01 3:34PM EDT | 138.00 | 15.44 | 16.20 | 16.40 | 0.00 | - | 54 | 1,671 | 41.07% |
| NVDA240802P00139000 | 2024-07-02 1:08PM EDT | 139.00 | 17.25 | 16.70 | 17.25 | -0.10 | -0.58% | 6 | 106 | 41.07% |
| NVDA240802P00140000 | 2024-07-02 10:21AM EDT | 140.00 | 19.37 | 17.70 | 18.05 | +2.15 | +12.49% | 100 | 3,010 | 40.36% |
| NVDA240802P00141000 | 2024-07-01 3:32PM EDT | 141.00 | 18.16 | 18.60 | 18.85 | 0.00 | - | 1 | 46 | 39.38% |
| NVDA240802P00142000 | 2024-06-28 10:01AM EDT | 142.00 | 17.73 | 19.45 | 19.85 | 0.00 | - | 1 | 44 | 40.77% |
| NVDA240802P00143000 | 2024-07-02 9:35AM EDT | 143.00 | 21.80 | 20.30 | 20.60 | +2.04 | +10.32% | 1 | 27 | 38.62% |
| NVDA240802P00144000 | 2024-07-01 2:08PM EDT | 144.00 | 21.15 | 21.10 | 21.70 | 0.00 | - | 1 | 33 | 41.38% |
| NVDA240802P00145000 | 2024-06-28 3:55PM EDT | 145.00 | 21.90 | 22.10 | 22.60 | 0.00 | - | 11 | 16 | 41.16% |
| NVDA240802P00146000 | 2024-06-21 10:10AM EDT | 146.00 | 22.00 | 23.00 | 23.40 | 0.00 | - | 1 | 2 | 38.94% |
| NVDA240802P00147000 | 2024-07-02 12:47PM EDT | 147.00 | 24.75 | 23.95 | 24.35 | +1.05 | +4.43% | 1 | 12 | 39.11% |
| NVDA240802P00148000 | 2024-07-01 9:55AM EDT | 148.00 | 28.90 | 24.85 | 25.10 | 0.00 | - | 1 | 3 | 33.79% |
| NVDA240802P00149000 | 2024-06-20 10:32AM EDT | 149.00 | 15.05 | 25.85 | 26.10 | 0.00 | - | - | 1 | 34.77% |
| NVDA240802P00150000 | 2024-07-01 1:04PM EDT | 150.00 | 27.00 | 26.70 | 27.35 | 0.00 | - | 34 | 35 | 42.48% |
| NVDA240802P00152000 | 2024-06-24 1:14PM EDT | 152.00 | 33.43 | 28.55 | 29.30 | 0.00 | - | 5 | 5 | 43.46% |
| NVDA240802P00155000 | 2024-06-26 10:51AM EDT | 155.00 | 30.20 | 31.60 | 31.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA240802P00160000 | 2024-06-26 9:55AM EDT | 160.00 | 33.65 | 36.55 | 36.80 | 0.00 | - | 1 | 116 | 0.00% |
| NVDA240802P00165000 | 2024-06-18 2:55PM EDT | 165.00 | 29.95 | 41.55 | 41.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA240802P00175000 | 2024-06-20 1:55PM EDT | 175.00 | 44.00 | 51.25 | 52.00 | 0.00 | - | - | 0 | 50.78% |
| NVDA240802P00190000 | 2024-06-18 9:30AM EDT | 190.00 | 58.75 | 66.30 | 67.25 | 0.00 | - | - | 0 | 74.95% |
| NVDA240802P00200000 | 2024-06-28 11:53AM EDT | 200.00 | 73.80 | 76.35 | 77.20 | 0.00 | - | 4 | 0 | 79.88% |
| NVDA240802P00205000 | 2024-06-28 11:53AM EDT | 205.00 | 78.73 | 81.20 | 82.20 | 0.00 | - | 4 | 0 | 83.20% |
© 2024 Yahoo. All rights reserved.