NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726C00050000 | 2024-07-26 11:34AM EDT | 50.00 | 63.00 | 62.25 | 63.70 | -0.48 | -0.76% | 4 | 10 | 915.23% |
| NVDA240726C00055000 | 2024-07-26 11:40AM EDT | 55.00 | 58.03 | 57.40 | 58.70 | +2.86 | +5.18% | 5 | 74 | 819.92% |
| NVDA240726C00060000 | 2024-07-26 2:38PM EDT | 60.00 | 53.27 | 52.50 | 53.60 | -10.16 | -16.02% | 48 | 58 | 708.59% |
| NVDA240726C00065000 | 2024-07-26 3:02PM EDT | 65.00 | 47.55 | 47.80 | 48.65 | -2.35 | -4.71% | 10 | 17 | 513.28% |
| NVDA240726C00070000 | 2024-07-26 3:17PM EDT | 70.00 | 41.77 | 42.80 | 43.65 | -3.13 | -6.97% | 203 | 387 | 451.56% |
| NVDA240726C00075000 | 2024-07-26 3:45PM EDT | 75.00 | 37.55 | 36.55 | 38.40 | -1.51 | -3.87% | 50 | 131 | 446.09% |
| NVDA240726C00080000 | 2024-07-26 3:37PM EDT | 80.00 | 32.40 | 32.75 | 33.70 | -0.11 | -0.34% | 151 | 631 | 339.84% |
| NVDA240726C00081000 | 2024-07-26 2:21PM EDT | 81.00 | 32.12 | 31.10 | 32.65 | -2.38 | -6.90% | 51 | 198 | 419.92% |
| NVDA240726C00082000 | 2024-07-25 3:58PM EDT | 82.00 | 30.58 | 29.85 | 31.70 | 0.00 | - | 24 | 38 | 414.84% |
| NVDA240726C00083000 | 2024-07-25 11:39AM EDT | 83.00 | 31.50 | 29.15 | 30.70 | 0.00 | - | 1 | 93 | 402.34% |
| NVDA240726C00084000 | 2024-07-25 3:44PM EDT | 84.00 | 29.88 | 28.80 | 29.40 | 0.00 | - | 418 | 210 | 242.19% |
| NVDA240726C00085000 | 2024-07-26 2:46PM EDT | 85.00 | 27.84 | 26.55 | 28.70 | -2.51 | -8.27% | 85 | 149 | 377.15% |
| NVDA240726C00086000 | 2024-07-26 3:04PM EDT | 86.00 | 26.48 | 26.85 | 27.45 | -2.87 | -9.78% | 25 | 62 | 251.56% |
| NVDA240726C00087000 | 2024-07-25 12:09PM EDT | 87.00 | 27.10 | 25.10 | 26.70 | 0.00 | - | 1 | 153 | 352.54% |
| NVDA240726C00088000 | 2024-07-24 3:29PM EDT | 88.00 | 25.25 | 24.35 | 25.65 | -0.80 | -3.07% | 10 | 128 | 333.59% |
| NVDA240726C00089000 | 2024-07-26 3:52PM EDT | 89.00 | 23.35 | 23.60 | 24.70 | -1.55 | -6.22% | 176 | 220 | 224.22% |
| NVDA240726C00090000 | 2024-07-26 3:08PM EDT | 90.00 | 22.15 | 22.75 | 23.75 | -2.50 | -10.14% | 1,544 | 1,574 | 243.75% |
| NVDA240726C00091000 | 2024-07-26 1:15PM EDT | 91.00 | 21.60 | 21.15 | 22.50 | -3.00 | -12.20% | 67 | 132 | 278.13% |
| NVDA240726C00092000 | 2024-07-26 1:51PM EDT | 92.00 | 20.76 | 20.80 | 21.65 | -0.68 | -3.17% | 74 | 150 | 218.36% |
| NVDA240726C00093000 | 2024-07-26 1:36PM EDT | 93.00 | 19.86 | 19.10 | 20.75 | +0.61 | +3.17% | 14 | 122 | 285.94% |
| NVDA240726C00094000 | 2024-07-25 10:33AM EDT | 94.00 | 17.20 | 18.80 | 19.55 | 0.00 | - | 4 | 50 | 186.72% |
| NVDA240726C00095000 | 2024-07-26 3:30PM EDT | 95.00 | 17.50 | 17.55 | 18.70 | -3.25 | -15.66% | 74 | 266 | 162.11% |
| NVDA240726C00096000 | 2024-07-26 2:49PM EDT | 96.00 | 17.05 | 16.60 | 17.45 | -2.55 | -13.01% | 110 | 282 | 216.02% |
| NVDA240726C00097000 | 2024-07-26 2:40PM EDT | 97.00 | 16.14 | 14.40 | 16.75 | -0.61 | -3.64% | 14 | 114 | 238.28% |
| NVDA240726C00098000 | 2024-07-26 3:10PM EDT | 98.00 | 14.55 | 14.85 | 15.65 | -3.70 | -20.27% | 10 | 209 | 166.02% |
| NVDA240726C00099000 | 2024-07-26 3:03PM EDT | 99.00 | 13.29 | 13.30 | 14.60 | -0.74 | -5.27% | 40 | 243 | 200.20% |
| NVDA240726C00100000 | 2024-07-26 3:59PM EDT | 100.00 | 13.00 | 12.70 | 13.30 | +0.58 | +4.67% | 912 | 3,006 | 154.30% |
| NVDA240726C00101000 | 2024-07-26 3:45PM EDT | 101.00 | 11.80 | 11.65 | 12.60 | +0.10 | +0.85% | 168 | 0 | 111.72% |
| NVDA240726C00102000 | 2024-07-26 3:15PM EDT | 102.00 | 10.60 | 10.10 | 11.60 | -0.12 | -1.12% | 140 | 0 | 166.02% |
| NVDA240726C00103000 | 2024-07-26 3:52PM EDT | 103.00 | 9.52 | 9.65 | 10.60 | -1.58 | -14.23% | 467 | 1,153 | 95.31% |
| NVDA240726C00104000 | 2024-07-26 3:31PM EDT | 104.00 | 8.50 | 8.50 | 9.40 | -0.19 | -2.19% | 233 | 0 | 125.00% |
| NVDA240726C00105000 | 2024-07-26 3:58PM EDT | 105.00 | 8.00 | 7.00 | 8.75 | +0.26 | +3.36% | 1,207 | 2,645 | 142.68% |
| NVDA240726C00106000 | 2024-07-26 3:30PM EDT | 106.00 | 6.60 | 6.10 | 7.70 | -0.15 | -2.22% | 190 | 1,267 | 126.95% |
| NVDA240726C00107000 | 2024-07-26 3:52PM EDT | 107.00 | 5.68 | 5.75 | 6.70 | +0.08 | +1.43% | 1,659 | 2,480 | 75.98% |
| NVDA240726C00108000 | 2024-07-26 3:57PM EDT | 108.00 | 4.79 | 4.80 | 5.65 | +0.02 | +0.42% | 1,152 | 0 | 66.02% |
| NVDA240726C00109000 | 2024-07-26 3:52PM EDT | 109.00 | 3.55 | 3.30 | 4.35 | -0.50 | -12.35% | 1,055 | 0 | 66.41% |
| NVDA240726C00110000 | 2024-07-26 3:59PM EDT | 110.00 | 3.00 | 3.00 | 3.45 | -0.18 | -5.66% | 15,834 | 0 | 61.33% |
| NVDA240726C00111000 | 2024-07-26 3:59PM EDT | 111.00 | 1.91 | 2.01 | 2.24 | -0.66 | -25.68% | 12,930 | 0 | 35.74% |
| NVDA240726C00112000 | 2024-07-26 3:59PM EDT | 112.00 | 1.09 | 1.01 | 1.44 | -0.81 | -42.63% | 59,468 | 7,717 | 34.08% |
| NVDA240726C00113000 | 2024-07-26 4:00PM EDT | 113.00 | 0.16 | 0.11 | 0.19 | -1.26 | -88.73% | 198,856 | 10,086 | 6.74% |
| NVDA240726C00114000 | 2024-07-26 3:58PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -1.01 | -99.02% | 217,960 | 10,644 | 9.38% |
| NVDA240726C00115000 | 2024-07-26 3:59PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.70 | -98.59% | 248,672 | 35,765 | 16.80% |
| NVDA240726C00116000 | 2024-07-26 3:59PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 118,901 | 23,365 | 23.44% |
| NVDA240726C00117000 | 2024-07-26 3:57PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 89,248 | 22,568 | 30.47% |
| NVDA240726C00118000 | 2024-07-26 3:57PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 55,524 | 34,660 | 36.72% |
| NVDA240726C00119000 | 2024-07-26 3:59PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 27,413 | 24,302 | 42.97% |
| NVDA240726C00120000 | 2024-07-26 3:54PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 64,119 | 62,338 | 48.44% |
| NVDA240726C00121000 | 2024-07-26 3:59PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 10,714 | 22,134 | 50.00% |
| NVDA240726C00122000 | 2024-07-26 3:58PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 10,917 | 34,083 | 56.25% |
| NVDA240726C00123000 | 2024-07-26 3:59PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7,530 | 33,078 | 60.94% |
| NVDA240726C00124000 | 2024-07-26 3:58PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5,894 | 25,427 | 65.63% |
| NVDA240726C00125000 | 2024-07-26 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12,777 | 54,825 | 71.88% |
| NVDA240726C00126000 | 2024-07-26 3:59PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,178 | 32,681 | 75.00% |
| NVDA240726C00127000 | 2024-07-26 3:47PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,106 | 33,068 | 81.25% |
| NVDA240726C00128000 | 2024-07-26 3:57PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,820 | 29,487 | 87.50% |
| NVDA240726C00129000 | 2024-07-26 3:54PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,375 | 22,037 | 90.63% |
| NVDA240726C00130000 | 2024-07-26 3:58PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,127 | 68,432 | 96.88% |
| NVDA240726C00131000 | 2024-07-26 3:47PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,425 | 25,522 | 100.00% |
| NVDA240726C00132000 | 2024-07-26 3:57PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,280 | 25,819 | 106.25% |
| NVDA240726C00133000 | 2024-07-26 3:58PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,835 | 33,397 | 109.38% |
| NVDA240726C00134000 | 2024-07-26 3:54PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,627 | 28,679 | 112.50% |
| NVDA240726C00135000 | 2024-07-26 3:54PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,599 | 43,763 | 118.75% |
| NVDA240726C00136000 | 2024-07-26 3:44PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 944 | 15,742 | 125.00% |
| NVDA240726C00137000 | 2024-07-26 2:16PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 392 | 18,076 | 128.13% |
| NVDA240726C00138000 | 2024-07-26 3:39PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 618 | 7,838 | 131.25% |
| NVDA240726C00139000 | 2024-07-26 3:58PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 7,580 | 137.50% |
| NVDA240726C00140000 | 2024-07-26 3:21PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 324 | 35,925 | 140.63% |
| NVDA240726C00141000 | 2024-07-26 3:05PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 757 | 7,774 | 143.75% |
| NVDA240726C00142000 | 2024-07-26 3:58PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 5,949 | 150.00% |
| NVDA240726C00143000 | 2024-07-26 3:05PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 7,740 | 153.13% |
| NVDA240726C00144000 | 2024-07-25 3:11PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 11,886 | 156.25% |
| NVDA240726C00145000 | 2024-07-26 3:00PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 22,016 | 162.50% |
| NVDA240726C00146000 | 2024-07-26 3:00PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,990 | 162.50% |
| NVDA240726C00147000 | 2024-07-26 3:22PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 9,770 | 168.75% |
| NVDA240726C00148000 | 2024-07-26 11:16AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,450 | 175.00% |
| NVDA240726C00149000 | 2024-07-25 3:08PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 321 | 6,870 | 175.00% |
| NVDA240726C00150000 | 2024-07-26 3:05PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 538 | 23,486 | 181.25% |
| NVDA240726C00152000 | 2024-07-26 9:56AM EDT | 152.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 3,947 | 187.50% |
| NVDA240726C00155000 | 2024-07-26 3:23PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 12,134 | 196.88% |
| NVDA240726C00160000 | 2024-07-26 10:02AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 13,560 | 218.75% |
| NVDA240726C00165000 | 2024-07-25 3:56PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,423 | 237.50% |
| NVDA240726C00170000 | 2024-07-25 2:44PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,553 | 250.00% |
| NVDA240726C00175000 | 2024-07-26 12:37PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,926 | 268.75% |
| NVDA240726C00180000 | 2024-07-26 9:56AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,093 | 287.50% |
| NVDA240726C00185000 | 2024-07-24 1:57PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,450 | 300.00% |
| NVDA240726C00190000 | 2024-07-25 10:07AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,856 | 312.50% |
| NVDA240726C00195000 | 2024-07-22 3:50PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,647 | 325.00% |
| NVDA240726C00200000 | 2024-07-22 11:09AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 14,404 | 337.50% |
| NVDA240726C00205000 | 2024-07-19 3:06PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10,231 | 11,047 | 350.00% |
| NVDA240726C00210000 | 2024-07-25 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 49,811 | 362.50% |
| NVDA240726C00215000 | 2024-07-25 1:46PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 45,239 | 375.00% |
| NVDA240726C00220000 | 2024-07-26 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25,413 | 387.50% |
| 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 | 0.00% |
| NVDA240726C01150000 | 2024-06-07 1:32PM EDT | 1,150.00 | 118.14 | 112.75 | 120.40 | +118.14 | - | 4 | 3 | 0.00% |
| NVDA240726C01160000 | 2024-06-07 3:56PM EDT | 1,160.00 | 111.00 | 106.25 | 115.30 | +111.00 | - | 3 | 2 | 10,339.06% |
| NVDA240726C01170000 | 2024-06-07 3:47PM EDT | 1,170.00 | 105.50 | 101.00 | 107.50 | +105.50 | - | 3 | 2 | 8,451.17% |
| NVDA240726C01180000 | 2024-06-07 3:58PM EDT | 1,180.00 | 98.75 | 95.55 | 101.95 | +98.75 | - | 15 | 7 | 7,678.52% |
| NVDA240726C01190000 | 2024-06-07 2:34PM EDT | 1,190.00 | 89.90 | 90.15 | 96.60 | +89.90 | - | 40 | 15 | 7,132.23% |
| NVDA240726C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 87.77 | 85.55 | 91.35 | +87.77 | - | 95 | 55 | 6,727.64% |
| NVDA240726C01210000 | 2024-06-07 3:56PM EDT | 1,210.00 | 83.45 | 81.10 | 86.30 | +83.45 | - | 63 | 35 | 6,392.38% |
| NVDA240726C01220000 | 2024-06-07 3:58PM EDT | 1,220.00 | 78.95 | 76.20 | 81.75 | +78.95 | - | 62 | 25 | 6,096.09% |
| NVDA240726C01230000 | 2024-06-07 12:01PM EDT | 1,230.00 | 67.85 | 70.65 | 77.30 | +67.85 | - | 3 | 15 | 5,811.72% |
| NVDA240726C01240000 | 2024-06-07 1:08PM EDT | 1,240.00 | 73.50 | 67.45 | 73.00 | +73.50 | - | 13 | 6 | 5,615.23% |
| NVDA240726C01250000 | 2024-06-07 3:52PM EDT | 1,250.00 | 66.48 | 62.60 | 68.90 | +66.48 | - | 85 | 57 | 5,393.07% |
| NVDA240726C01260000 | 2024-06-07 3:56PM EDT | 1,260.00 | 60.58 | 60.60 | 64.95 | +60.58 | - | 13 | 4 | 5,253.91% |
| NVDA240726C01270000 | 2024-06-07 3:52PM EDT | 1,270.00 | 59.00 | 54.80 | 61.30 | +59.00 | - | 5 | 12 | 5,038.18% |
| NVDA240726C01280000 | 2024-06-07 3:52PM EDT | 1,280.00 | 54.01 | 51.55 | 57.60 | +54.01 | - | 9 | 5 | 4,886.62% |
| NVDA240726C01290000 | 2024-06-07 3:58PM EDT | 1,290.00 | 50.97 | 48.10 | 52.45 | +50.97 | - | 27 | 2 | 4,702.54% |
| NVDA240726C01300000 | 2024-06-07 3:52PM EDT | 1,300.00 | 47.68 | 44.70 | 51.35 | +47.68 | - | 49 | 42 | 4,610.74% |
| NVDA240726C01310000 | 2024-06-07 2:14PM EDT | 1,310.00 | 43.00 | 41.60 | 48.30 | +43.00 | - | 3 | 2 | 4,484.38% |
| NVDA240726C01320000 | 2024-06-07 2:22PM EDT | 1,320.00 | 40.05 | 38.75 | 45.60 | +40.05 | - | 11 | 7 | 4,371.88% |
| NVDA240726C01330000 | 2024-06-07 2:12PM EDT | 1,330.00 | 39.73 | 35.80 | 42.30 | +39.73 | - | 2 | 2 | 4,245.02% |
| NVDA240726C01340000 | 2024-06-06 1:18PM EDT | 1,340.00 | 38.00 | 33.95 | 40.50 | +38.00 | - | - | 14 | 4,173.29% |
| NVDA240726C01350000 | 2024-06-07 3:59PM EDT | 1,350.00 | 34.00 | 34.00 | 37.40 | +34.00 | - | 58 | 31 | 4,114.11% |
| NVDA240726C01360000 | 2024-06-07 3:51PM EDT | 1,360.00 | 32.65 | 28.60 | 35.25 | +32.65 | - | 1 | - | 3,958.50% |
| NVDA240726C01390000 | 2024-06-07 10:14AM EDT | 1,390.00 | 25.67 | 23.25 | 29.40 | +25.67 | - | 1 | - | 3,730.47% |
| NVDA240726C01400000 | 2024-06-07 3:13PM EDT | 1,400.00 | 25.00 | 21.80 | 27.55 | +25.00 | - | 6 | - | 3,661.82% |
| NVDA240726C01420000 | 2024-06-07 12:20PM EDT | 1,420.00 | 22.98 | 18.20 | 23.75 | +22.98 | - | 9 | - | 3,501.76% |
| NVDA240726C01450000 | 2024-06-07 3:59PM EDT | 1,450.00 | 17.50 | 15.00 | 20.60 | +17.50 | - | 4 | - | 3,363.09% |
| NVDA240726C01480000 | 2024-06-07 1:51PM EDT | 1,480.00 | 20.10 | 13.05 | 17.05 | +20.10 | - | 20 | - | 3,236.52% |
| NVDA240726C01500000 | 2024-06-07 1:56PM EDT | 1,500.00 | 15.35 | 11.80 | 14.45 | +15.35 | - | 15 | - | 3,140.92% |
| NVDA240726C01550000 | 2024-06-07 1:40PM EDT | 1,550.00 | 11.25 | 7.90 | 11.15 | +11.25 | - | 5 | - | 2,947.17% |
| NVDA240726C01600000 | 2024-06-07 3:39PM EDT | 1,600.00 | 7.99 | 5.45 | 9.10 | +7.99 | - | 4 | - | 2,812.50% |
| NVDA240726C01700000 | 2024-06-07 3:58PM EDT | 1,700.00 | 5.85 | 2.15 | 5.80 | +5.85 | - | 3 | - | 2,564.45% |
| NVDA240726C01750000 | 2024-06-07 2:27PM EDT | 1,750.00 | 6.00 | 2.09 | 6.20 | +6.00 | - | 1 | - | 2,600.59% |
| NVDA240726C02000000 | 2024-06-07 3:54PM EDT | 2,000.00 | 2.00 | 1.00 | 2.00 | +2.00 | - | 7 | - | 2,320.70% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726P00050000 | 2024-07-26 10:08AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,072 | 500.00% |
| NVDA240726P00055000 | 2024-07-26 1:19PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,702 | 450.00% |
| NVDA240726P00060000 | 2024-07-22 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,127 | 387.50% |
| NVDA240726P00065000 | 2024-07-25 10:19AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,799 | 350.00% |
| NVDA240726P00070000 | 2024-07-25 3:45PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,155 | 14,216 | 300.00% |
| NVDA240726P00075000 | 2024-07-25 11:20AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,320 | 13,390 | 262.50% |
| NVDA240726P00080000 | 2024-07-26 12:13PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 17,437 | 225.00% |
| NVDA240726P00081000 | 2024-07-25 3:59PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 17,964 | 212.50% |
| NVDA240726P00082000 | 2024-07-25 3:59PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 629 | 10,573 | 206.25% |
| NVDA240726P00083000 | 2024-07-25 3:59PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 347 | 7,264 | 200.00% |
| NVDA240726P00084000 | 2024-07-26 2:12PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 5,952 | 193.75% |
| NVDA240726P00085000 | 2024-07-26 2:47PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 10,038 | 187.50% |
| NVDA240726P00086000 | 2024-07-26 1:45PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 9,101 | 181.25% |
| NVDA240726P00087000 | 2024-07-25 3:57PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4,247 | 11,540 | 175.00% |
| NVDA240726P00088000 | 2024-07-25 3:48PM EDT | 88.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1,736 | 6,960 | 214.06% |
| NVDA240726P00089000 | 2024-07-25 3:35PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 8,486 | 156.25% |
| NVDA240726P00090000 | 2024-07-26 10:02AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 9,742 | 150.00% |
| NVDA240726P00091000 | 2024-07-26 3:50PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 3,022 | 143.75% |
| NVDA240726P00092000 | 2024-07-26 11:55AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 3,608 | 137.50% |
| NVDA240726P00093000 | 2024-07-26 2:53PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 163 | 6,304 | 131.25% |
| NVDA240726P00094000 | 2024-07-26 2:55PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 768 | 6,159 | 125.00% |
| NVDA240726P00095000 | 2024-07-26 3:52PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,628 | 6,026 | 118.75% |
| NVDA240726P00096000 | 2024-07-26 1:13PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,772 | 3,402 | 112.50% |
| NVDA240726P00097000 | 2024-07-26 3:48PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,658 | 3,227 | 106.25% |
| NVDA240726P00098000 | 2024-07-26 2:58PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,088 | 5,690 | 98.44% |
| NVDA240726P00099000 | 2024-07-26 1:08PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,074 | 5,901 | 93.75% |
| NVDA240726P00100000 | 2024-07-26 3:46PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,575 | 37,694 | 87.50% |
| NVDA240726P00101000 | 2024-07-26 3:04PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,567 | 6,188 | 81.25% |
| NVDA240726P00102000 | 2024-07-26 3:47PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 9,135 | 22,192 | 75.00% |
| NVDA240726P00103000 | 2024-07-26 2:46PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,401 | 6,600 | 68.75% |
| NVDA240726P00104000 | 2024-07-26 3:58PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 7,264 | 5,152 | 60.94% |
| NVDA240726P00105000 | 2024-07-26 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 42,349 | 32,872 | 54.69% |
| NVDA240726P00106000 | 2024-07-26 3:45PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 10,283 | 13,275 | 53.13% |
| NVDA240726P00107000 | 2024-07-26 3:49PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 15,967 | 14,401 | 46.09% |
| NVDA240726P00108000 | 2024-07-26 3:56PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 26,358 | 20,434 | 39.06% |
| NVDA240726P00109000 | 2024-07-26 3:57PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 27,453 | 12,963 | 32.03% |
| NVDA240726P00110000 | 2024-07-26 3:59PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.84 | -98.82% | 143,463 | 34,611 | 25.00% |
| NVDA240726P00111000 | 2024-07-26 3:59PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -1.17 | -99.15% | 81,828 | 19,590 | 17.97% |
| NVDA240726P00112000 | 2024-07-26 3:59PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -1.53 | -99.35% | 244,395 | 25,799 | 10.16% |
| NVDA240726P00113000 | 2024-07-26 4:00PM EDT | 113.00 | 0.09 | 0.05 | 0.10 | -2.04 | -95.77% | 250,627 | 17,523 | 5.37% |
| NVDA240726P00114000 | 2024-07-26 3:59PM EDT | 114.00 | 0.91 | 0.83 | 1.00 | -1.82 | -66.67% | 145,316 | 19,103 | 14.45% |
| NVDA240726P00115000 | 2024-07-26 3:59PM EDT | 115.00 | 2.05 | 1.84 | 2.05 | -1.30 | -38.81% | 98,632 | 35,633 | 28.71% |
| NVDA240726P00116000 | 2024-07-26 3:59PM EDT | 116.00 | 3.00 | 2.54 | 2.99 | -1.15 | -27.71% | 25,346 | 14,950 | 31.64% |
| NVDA240726P00117000 | 2024-07-26 3:59PM EDT | 117.00 | 3.90 | 3.15 | 5.05 | -1.10 | -22.00% | 7,388 | 16,791 | 52.34% |
| NVDA240726P00118000 | 2024-07-26 3:59PM EDT | 118.00 | 4.90 | 4.05 | 7.05 | -0.97 | -16.52% | 8,977 | 18,495 | 94.34% |
| NVDA240726P00119000 | 2024-07-26 3:56PM EDT | 119.00 | 6.31 | 5.80 | 6.65 | -0.49 | -7.21% | 4,413 | 16,013 | 82.23% |
| NVDA240726P00120000 | 2024-07-26 3:59PM EDT | 120.00 | 7.00 | 6.65 | 7.00 | -0.86 | -10.94% | 8,653 | 28,480 | 64.06% |
| NVDA240726P00121000 | 2024-07-26 3:58PM EDT | 121.00 | 7.91 | 7.35 | 8.40 | -0.54 | -6.39% | 2,361 | 12,373 | 115.23% |
| NVDA240726P00122000 | 2024-07-26 3:59PM EDT | 122.00 | 9.13 | 8.80 | 9.45 | -0.50 | -5.19% | 3,480 | 17,132 | 98.24% |
| NVDA240726P00123000 | 2024-07-26 3:58PM EDT | 123.00 | 10.27 | 9.75 | 10.05 | -0.28 | -2.65% | 499 | 3,405 | 95.31% |
| NVDA240726P00124000 | 2024-07-26 3:47PM EDT | 124.00 | 11.38 | 10.65 | 12.90 | -0.12 | -1.04% | 532 | 1,537 | 171.29% |
| NVDA240726P00125000 | 2024-07-26 3:43PM EDT | 125.00 | 13.75 | 11.60 | 12.85 | +1.21 | +9.65% | 1,665 | 3,315 | 133.98% |
| NVDA240726P00126000 | 2024-07-26 3:48PM EDT | 126.00 | 13.20 | 12.55 | 13.45 | -0.23 | -1.71% | 283 | 1,148 | 105.08% |
| NVDA240726P00127000 | 2024-07-26 3:52PM EDT | 127.00 | 14.43 | 13.50 | 15.60 | -0.14 | -0.96% | 151 | 489 | 181.64% |
| NVDA240726P00128000 | 2024-07-26 3:50PM EDT | 128.00 | 15.21 | 14.60 | 16.60 | -0.26 | -1.68% | 401 | 351 | 194.53% |
| NVDA240726P00129000 | 2024-07-26 3:57PM EDT | 129.00 | 16.50 | 15.40 | 17.50 | +1.65 | +11.11% | 271 | 424 | 189.45% |
| NVDA240726P00130000 | 2024-07-26 3:55PM EDT | 130.00 | 17.42 | 16.40 | 18.50 | -0.14 | -0.80% | 196 | 499 | 197.27% |
| NVDA240726P00131000 | 2024-07-26 3:20PM EDT | 131.00 | 19.00 | 17.55 | 19.60 | +0.65 | +3.54% | 53 | 459 | 217.19% |
| NVDA240726P00132000 | 2024-07-26 3:31PM EDT | 132.00 | 19.39 | 18.50 | 20.60 | +1.47 | +8.20% | 12 | 84 | 222.85% |
| NVDA240726P00133000 | 2024-07-26 3:43PM EDT | 133.00 | 20.20 | 19.40 | 21.55 | +0.20 | +1.00% | 21 | 43 | 223.05% |
| NVDA240726P00134000 | 2024-07-26 3:33PM EDT | 134.00 | 21.75 | 20.45 | 22.60 | +2.48 | +12.87% | 11 | 33 | 235.74% |
| NVDA240726P00135000 | 2024-07-26 11:09AM EDT | 135.00 | 22.40 | 21.60 | 23.40 | +1.30 | +6.16% | 37 | 51 | 240.63% |
| NVDA240726P00136000 | 2024-07-25 3:08PM EDT | 136.00 | 20.33 | 22.55 | 24.60 | -1.57 | -7.17% | 27 | 35 | 255.66% |
| NVDA240726P00137000 | 2024-07-26 3:31PM EDT | 137.00 | 24.50 | 23.65 | 25.55 | +1.65 | +7.22% | 1 | 5 | 265.63% |
| NVDA240726P00138000 | 2024-07-26 1:23PM EDT | 138.00 | 23.84 | 24.50 | 26.60 | -0.01 | -0.04% | 50 | 1 | 267.77% |
| NVDA240726P00139000 | 2024-07-25 3:07PM EDT | 139.00 | 25.05 | 25.55 | 27.60 | 0.00 | - | 90 | 4 | 277.54% |
| NVDA240726P00140000 | 2024-07-25 3:06PM EDT | 140.00 | 26.83 | 26.60 | 28.60 | +0.53 | +2.02% | 1 | 6 | 287.30% |
| NVDA240726P00141000 | 2024-07-25 12:34PM EDT | 141.00 | 24.85 | 27.55 | 29.40 | 0.00 | - | 10 | 0 | 280.27% |
| NVDA240726P00142000 | 2024-07-22 12:59PM EDT | 142.00 | 19.54 | 28.60 | 30.60 | 0.00 | - | 10 | 0 | 301.17% |
| NVDA240726P00143000 | 2024-07-22 2:38PM EDT | 143.00 | 28.70 | 29.50 | 31.60 | +9.38 | +48.55% | 12 | 0 | 302.34% |
| NVDA240726P00144000 | 2024-07-25 3:05PM EDT | 144.00 | 29.81 | 30.60 | 32.55 | 0.00 | - | 7 | 3 | 311.91% |
| NVDA240726P00145000 | 2024-07-25 3:07PM EDT | 145.00 | 30.90 | 31.25 | 33.60 | 0.00 | - | 75 | 30 | 300.20% |
| NVDA240726P00146000 | 2024-07-19 11:55AM EDT | 146.00 | 26.40 | 32.55 | 34.60 | 0.00 | - | 2 | 0 | 325.00% |
| NVDA240726P00147000 | 2024-07-18 3:17PM EDT | 147.00 | 27.55 | 33.60 | 35.60 | 0.00 | - | 301 | 1 | 334.38% |
| NVDA240726P00148000 | 2024-07-25 3:11PM EDT | 148.00 | 33.95 | 34.60 | 36.60 | 0.00 | - | 2 | 1 | 340.82% |
| NVDA240726P00149000 | 2024-07-26 9:50AM EDT | 149.00 | 35.30 | 35.45 | 37.60 | +5.40 | +18.06% | 1 | 0 | 338.09% |
| NVDA240726P00150000 | 2024-07-23 2:51PM EDT | 150.00 | 36.00 | 36.55 | 38.60 | +8.60 | +31.39% | 1 | 1 | 350.39% |
| NVDA240726P00152000 | 2024-07-11 10:27AM EDT | 152.00 | 20.55 | 38.55 | 40.60 | 0.00 | - | 5 | 0 | 362.70% |
| NVDA240726P00155000 | 2024-07-18 12:14PM EDT | 155.00 | 35.65 | 41.40 | 43.60 | 0.00 | - | 3 | 0 | 370.70% |
| NVDA240726P00160000 | 2024-07-22 3:42PM EDT | 160.00 | 36.55 | 46.65 | 48.55 | 0.00 | - | 14 | 0 | 412.70% |
| NVDA240726P00165000 | 2024-07-19 12:32PM EDT | 165.00 | 46.15 | 51.25 | 53.60 | 0.00 | - | 4 | 0 | 414.45% |
| NVDA240726P00170000 | 2024-07-24 10:10AM EDT | 170.00 | 50.60 | 56.60 | 58.55 | 0.00 | - | 2 | 0 | 462.89% |
| NVDA240726P00175000 | 2024-07-15 2:09PM EDT | 175.00 | 47.25 | 61.60 | 63.55 | 0.00 | - | 4 | 0 | 487.70% |
| NVDA240726P00180000 | 2024-07-15 9:43AM EDT | 180.00 | 50.50 | 66.40 | 68.60 | 0.00 | - | 1 | 0 | 499.81% |
| NVDA240726P00185000 | 2024-07-11 3:05PM EDT | 185.00 | 55.64 | 71.40 | 73.55 | 0.00 | - | 8 | 0 | 518.36% |
| NVDA240726P00190000 | 2024-06-21 9:30AM EDT | 190.00 | 61.75 | 69.45 | 73.25 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240726P00200000 | 2024-07-05 9:30AM EDT | 200.00 | 71.60 | 86.60 | 88.60 | 0.00 | - | 5 | 0 | 603.13% |
| NVDA240726P00210000 | 2024-07-23 12:51PM EDT | 210.00 | 87.00 | 96.40 | 98.60 | 0.00 | - | - | 0 | 624.61% |
| NVDA240726P00220000 | 2024-07-23 9:39AM EDT | 220.00 | 95.67 | 106.40 | 108.70 | 0.00 | - | - | 0 | 670.70% |
| 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.