NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
CallsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240809C00085000 | 2024-06-28 11:21AM EDT | 85.00 | 41.70 | 38.50 | 38.75 | 0.00 | - | 100 | 100 | 84.89% |
| NVDA240809C00100000 | 2024-07-02 11:20AM EDT | 100.00 | 23.25 | 23.85 | 24.45 | -2.40 | -9.36% | 33 | 87 | 60.79% |
| NVDA240809C00105000 | 2024-07-02 1:13PM EDT | 105.00 | 20.25 | 19.75 | 19.90 | -1.16 | -5.42% | 15 | 7 | 57.08% |
| NVDA240809C00110000 | 2024-07-02 11:31AM EDT | 110.00 | 15.15 | 15.60 | 15.80 | -1.85 | -10.88% | 10 | 25 | 53.16% |
| NVDA240809C00112000 | 2024-07-01 1:03PM EDT | 112.00 | 13.60 | 14.15 | 14.25 | -1.35 | -9.03% | 1 | 6 | 52.15% |
| NVDA240809C00113000 | 2024-07-02 10:20AM EDT | 113.00 | 13.00 | 13.40 | 13.55 | -1.65 | -11.26% | 21 | 51 | 51.66% |
| NVDA240809C00114000 | 2024-07-02 1:27PM EDT | 114.00 | 13.05 | 12.70 | 12.85 | +0.65 | +5.24% | 4 | 56 | 51.25% |
| NVDA240809C00115000 | 2024-07-02 10:11AM EDT | 115.00 | 11.32 | 12.05 | 12.20 | -1.89 | -14.31% | 5 | 38 | 51.06% |
| NVDA240809C00116000 | 2024-07-02 12:13PM EDT | 116.00 | 11.00 | 11.40 | 11.55 | -0.90 | -7.56% | 16 | 8 | 50.75% |
| NVDA240809C00118000 | 2024-07-02 12:18PM EDT | 118.00 | 9.95 | 10.20 | 10.30 | -0.80 | -7.44% | 99 | 7 | 50.24% |
| NVDA240809C00119000 | 2024-07-02 12:29PM EDT | 119.00 | 9.54 | 9.60 | 9.80 | -1.21 | -11.26% | 111 | 108 | 50.22% |
| NVDA240809C00120000 | 2024-07-02 1:13PM EDT | 120.00 | 9.35 | 9.00 | 9.15 | -0.75 | -7.43% | 287 | 298 | 50.06% |
| NVDA240809C00121000 | 2024-07-02 1:34PM EDT | 121.00 | 8.60 | 8.55 | 8.70 | -1.07 | -11.07% | 118 | 125 | 50.40% |
| NVDA240809C00122000 | 2024-07-02 1:12PM EDT | 122.00 | 8.33 | 8.00 | 8.20 | -0.72 | -7.96% | 584 | 87 | 50.31% |
| NVDA240809C00123000 | 2024-07-02 1:36PM EDT | 123.00 | 7.59 | 7.50 | 7.60 | -1.06 | -12.27% | 866 | 394 | 49.46% |
| NVDA240809C00124000 | 2024-07-02 12:59PM EDT | 124.00 | 7.10 | 7.00 | 7.10 | -0.85 | -10.69% | 282 | 183 | 49.12% |
| NVDA240809C00125000 | 2024-07-02 1:30PM EDT | 125.00 | 6.80 | 6.55 | 6.70 | -0.85 | -11.11% | 903 | 618 | 49.28% |
| NVDA240809C00126000 | 2024-07-02 1:11PM EDT | 126.00 | 6.44 | 6.10 | 6.25 | -0.61 | -8.65% | 2,158 | 445 | 49.01% |
| NVDA240809C00127000 | 2024-07-02 1:18PM EDT | 127.00 | 6.00 | 5.75 | 5.90 | -0.75 | -11.11% | 117 | 129 | 49.24% |
| NVDA240809C00128000 | 2024-07-02 12:20PM EDT | 128.00 | 5.23 | 5.35 | 5.45 | -0.97 | -15.65% | 74 | 166 | 48.73% |
| NVDA240809C00129000 | 2024-07-02 1:17PM EDT | 129.00 | 5.20 | 5.00 | 5.10 | -0.70 | -11.86% | 68 | 100 | 48.73% |
| NVDA240809C00130000 | 2024-07-02 1:31PM EDT | 130.00 | 4.70 | 4.65 | 4.70 | -0.75 | -13.76% | 334 | 728 | 48.28% |
| NVDA240809C00131000 | 2024-07-02 12:46PM EDT | 131.00 | 4.30 | 4.30 | 4.40 | -0.85 | -16.50% | 92 | 68 | 48.36% |
| NVDA240809C00132000 | 2024-07-02 1:30PM EDT | 132.00 | 4.15 | 3.95 | 4.10 | -0.55 | -11.70% | 4 | 87 | 48.35% |
| NVDA240809C00133000 | 2024-07-02 1:25PM EDT | 133.00 | 3.85 | 3.65 | 3.80 | -0.70 | -15.38% | 27 | 128 | 48.22% |
| NVDA240809C00134000 | 2024-07-02 1:09PM EDT | 134.00 | 3.58 | 3.40 | 3.55 | -0.32 | -8.21% | 29 | 97 | 48.32% |
| NVDA240809C00135000 | 2024-07-02 1:32PM EDT | 135.00 | 3.20 | 3.15 | 3.30 | -0.55 | -14.67% | 156 | 309 | 48.30% |
| NVDA240809C00136000 | 2024-07-02 12:57PM EDT | 136.00 | 3.05 | 2.89 | 3.05 | -0.45 | -12.86% | 39 | 66 | 48.19% |
| NVDA240809C00140000 | 2024-07-02 1:35PM EDT | 140.00 | 2.15 | 2.09 | 2.18 | -0.50 | -18.87% | 281 | 278 | 47.61% |
| NVDA240809C00145000 | 2024-07-02 1:22PM EDT | 145.00 | 1.50 | 1.39 | 1.45 | -0.26 | -14.77% | 146 | 125 | 47.62% |
| NVDA240809C00150000 | 2024-07-02 1:30PM EDT | 150.00 | 0.95 | 0.91 | 0.97 | -0.24 | -20.17% | 148 | 191 | 47.97% |
| NVDA240809C00152000 | 2024-07-02 11:59AM EDT | 152.00 | 0.75 | 0.73 | 0.87 | -0.31 | -29.25% | 27 | 41 | 48.78% |
| NVDA240809C00155000 | 2024-07-02 1:35PM EDT | 155.00 | 0.64 | 0.61 | 0.65 | -0.17 | -20.99% | 50 | 95 | 48.46% |
| NVDA240809C00160000 | 2024-07-02 1:01PM EDT | 160.00 | 0.45 | 0.42 | 0.44 | -0.06 | -11.76% | 50 | 580 | 49.07% |
| NVDA240809C00165000 | 2024-07-02 12:49PM EDT | 165.00 | 0.31 | 0.29 | 0.32 | -0.09 | -22.50% | 11 | 109 | 50.34% |
| NVDA240809C00170000 | 2024-07-02 1:34PM EDT | 170.00 | 0.25 | 0.21 | 0.25 | 0.00 | - | 17 | 20 | 51.37% |
| NVDA240809C00175000 | 2024-07-02 12:54PM EDT | 175.00 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 30 | 19 | 53.03% |
| NVDA240809C00180000 | 2024-07-02 11:09AM EDT | 180.00 | 0.15 | 0.11 | 0.15 | -0.02 | -11.76% | 7 | 15 | 53.81% |
| NVDA240809C00185000 | 2024-07-02 11:24AM EDT | 185.00 | 0.10 | 0.07 | 0.17 | -0.06 | -37.50% | 2 | 6 | 56.45% |
| NVDA240809C00210000 | 2024-06-28 11:00AM EDT | 210.00 | 0.23 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 67.77% |
| NVDA240809C00220000 | 2024-07-02 12:30PM EDT | 220.00 | 0.01 | 0.01 | 0.07 | -0.05 | -83.33% | 11 | 175 | 66.80% |
PutsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240809P00075000 | 2024-07-02 12:07PM EDT | 75.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 15 | 109 | 67.19% |
| NVDA240809P00080000 | 2024-07-02 12:08PM EDT | 80.00 | 0.13 | 0.11 | 0.15 | -0.03 | -18.75% | 4 | 22 | 62.01% |
| NVDA240809P00085000 | 2024-07-02 12:26PM EDT | 85.00 | 0.18 | 0.16 | 0.20 | -0.02 | -10.00% | 16 | 54 | 56.93% |
| NVDA240809P00090000 | 2024-07-02 12:07PM EDT | 90.00 | 0.29 | 0.24 | 0.29 | 0.00 | - | 43 | 64 | 52.59% |
| NVDA240809P00095000 | 2024-07-02 12:13PM EDT | 95.00 | 0.48 | 0.41 | 0.44 | +0.04 | +9.09% | 118 | 377 | 49.51% |
| NVDA240809P00100000 | 2024-07-02 1:20PM EDT | 100.00 | 0.70 | 0.72 | 0.74 | -0.03 | -4.11% | 449 | 5,431 | 46.88% |
| NVDA240809P00105000 | 2024-07-02 1:36PM EDT | 105.00 | 1.26 | 1.25 | 1.29 | -0.01 | -0.79% | 146 | 597 | 45.12% |
| NVDA240809P00110000 | 2024-07-02 1:28PM EDT | 110.00 | 2.15 | 2.15 | 2.21 | +0.04 | +1.90% | 223 | 1,858 | 43.93% |
| NVDA240809P00111000 | 2024-07-02 10:41AM EDT | 111.00 | 2.85 | 2.39 | 2.44 | +0.60 | +26.67% | 26 | 1,085 | 43.68% |
| NVDA240809P00112000 | 2024-07-02 1:35PM EDT | 112.00 | 2.69 | 2.63 | 2.70 | -0.56 | -17.23% | 44 | 1,026 | 43.51% |
| NVDA240809P00113000 | 2024-07-02 12:09PM EDT | 113.00 | 3.20 | 2.94 | 2.98 | +0.21 | +7.02% | 13 | 1,096 | 43.35% |
| NVDA240809P00114000 | 2024-07-02 11:28AM EDT | 114.00 | 3.65 | 3.20 | 3.30 | +0.40 | +12.31% | 34 | 1,037 | 43.34% |
| NVDA240809P00115000 | 2024-07-02 1:36PM EDT | 115.00 | 3.57 | 3.55 | 3.65 | +0.17 | +5.00% | 133 | 411 | 43.36% |
| NVDA240809P00116000 | 2024-07-02 1:15PM EDT | 116.00 | 3.80 | 3.85 | 3.95 | +0.10 | +2.70% | 53 | 71 | 42.90% |
| NVDA240809P00117000 | 2024-07-02 1:25PM EDT | 117.00 | 4.18 | 4.25 | 4.35 | +0.18 | +4.50% | 648 | 290 | 42.97% |
| NVDA240809P00118000 | 2024-07-02 1:35PM EDT | 118.00 | 4.67 | 4.65 | 4.70 | +0.07 | +1.52% | 56 | 276 | 42.55% |
| NVDA240809P00119000 | 2024-07-02 12:10PM EDT | 119.00 | 5.50 | 5.00 | 5.10 | +0.63 | +12.94% | 25 | 179 | 42.32% |
| NVDA240809P00120000 | 2024-07-02 1:26PM EDT | 120.00 | 5.41 | 5.45 | 5.55 | +0.29 | +5.66% | 344 | 673 | 42.26% |
| NVDA240809P00121000 | 2024-07-02 12:10PM EDT | 121.00 | 6.45 | 5.95 | 6.05 | +0.70 | +12.17% | 30 | 75 | 42.37% |
| NVDA240809P00122000 | 2024-07-02 12:42PM EDT | 122.00 | 6.70 | 6.45 | 6.55 | +0.58 | +9.48% | 309 | 50 | 42.32% |
| NVDA240809P00123000 | 2024-07-02 1:34PM EDT | 123.00 | 6.95 | 6.95 | 7.05 | +0.15 | +2.21% | 180 | 306 | 42.14% |
| NVDA240809P00124000 | 2024-07-02 12:29PM EDT | 124.00 | 7.83 | 7.45 | 7.55 | +0.73 | +10.28% | 34 | 311 | 41.80% |
| NVDA240809P00125000 | 2024-07-02 1:18PM EDT | 125.00 | 7.85 | 8.00 | 8.15 | +0.35 | +4.67% | 45 | 408 | 41.94% |
| NVDA240809P00126000 | 2024-07-02 10:33AM EDT | 126.00 | 9.60 | 8.55 | 8.65 | +1.17 | +13.88% | 4 | 68 | 41.32% |
| NVDA240809P00127000 | 2024-07-02 1:06PM EDT | 127.00 | 9.15 | 9.10 | 9.25 | +0.05 | +0.55% | 91 | 31 | 41.17% |
| NVDA240809P00128000 | 2024-07-02 11:10AM EDT | 128.00 | 10.48 | 9.80 | 9.85 | +1.28 | +13.91% | 32 | 56 | 40.88% |
| NVDA240809P00129000 | 2024-07-02 1:06PM EDT | 129.00 | 10.37 | 10.35 | 10.50 | +0.53 | +5.39% | 2 | 23 | 40.77% |
| NVDA240809P00130000 | 2024-07-02 12:30PM EDT | 130.00 | 11.30 | 11.05 | 11.15 | +0.90 | +8.65% | 44 | 36 | 40.50% |
| NVDA240809P00131000 | 2024-07-01 3:05PM EDT | 131.00 | 11.10 | 11.70 | 11.95 | 0.00 | - | 13 | 11 | 41.14% |
| NVDA240809P00133000 | 2024-07-02 12:36PM EDT | 133.00 | 13.32 | 12.85 | 13.25 | -1.67 | -11.14% | 7 | 51 | 39.88% |
| NVDA240809P00134000 | 2024-07-02 10:39AM EDT | 134.00 | 15.00 | 13.60 | 14.00 | +1.00 | +7.14% | 1 | 2 | 39.75% |
| NVDA240809P00135000 | 2024-07-02 12:31PM EDT | 135.00 | 14.75 | 14.25 | 14.70 | -1.69 | -10.28% | 12 | 53 | 39.06% |
© 2024 Yahoo. All rights reserved.