NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726C00080000 | 2024-06-26 3:52PM EDT | 80.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240726C00081000 | 2024-06-13 9:54AM EDT | 81.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240726C00082000 | 2024-06-24 3:52PM EDT | 82.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240726C00083000 | 2024-06-26 2:07PM EDT | 83.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240726C00084000 | 2024-06-24 2:56PM EDT | 84.00 | 36.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240726C00085000 | 2024-06-24 10:30AM EDT | 85.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240726C00086000 | 2024-06-21 11:44AM EDT | 86.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240726C00087000 | 2024-06-26 10:41AM EDT | 87.00 | 38.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240726C00088000 | 2024-06-21 10:18AM EDT | 88.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240726C00089000 | 2024-06-26 9:30AM EDT | 89.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240726C00090000 | 2024-06-26 12:04PM EDT | 90.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240726C00091000 | 2024-06-25 1:47PM EDT | 91.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240726C00092000 | 2024-06-25 3:24PM EDT | 92.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240726C00093000 | 2024-06-24 3:50PM EDT | 93.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240726C00094000 | 2024-06-24 3:52PM EDT | 94.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240726C00095000 | 2024-06-25 2:47PM EDT | 95.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240726C00096000 | 2024-06-26 12:56PM EDT | 96.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240726C00097000 | 2024-06-25 1:27PM EDT | 97.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240726C00098000 | 2024-06-25 3:48PM EDT | 98.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240726C00099000 | 2024-06-25 3:41PM EDT | 99.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240726C00100000 | 2024-06-26 3:59PM EDT | 100.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| NVDA240726C00101000 | 2024-06-26 1:36PM EDT | 101.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240726C00102000 | 2024-06-26 2:56PM EDT | 102.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240726C00103000 | 2024-06-26 9:40AM EDT | 103.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240726C00104000 | 2024-06-26 2:33PM EDT | 104.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240726C00105000 | 2024-06-26 3:55PM EDT | 105.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NVDA240726C00106000 | 2024-06-26 3:26PM EDT | 106.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240726C00107000 | 2024-06-26 9:34AM EDT | 107.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240726C00108000 | 2024-06-26 10:43AM EDT | 108.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240726C00109000 | 2024-06-26 2:59PM EDT | 109.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA240726C00110000 | 2024-06-26 3:55PM EDT | 110.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 0.00% |
| NVDA240726C00111000 | 2024-06-26 2:45PM EDT | 111.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240726C00112000 | 2024-06-26 3:55PM EDT | 112.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240726C00113000 | 2024-06-26 2:23PM EDT | 113.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA240726C00114000 | 2024-06-26 3:44PM EDT | 114.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240726C00115000 | 2024-06-26 3:55PM EDT | 115.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| NVDA240726C00116000 | 2024-06-26 3:54PM EDT | 116.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240726C00117000 | 2024-06-26 3:59PM EDT | 117.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240726C00118000 | 2024-06-26 3:57PM EDT | 118.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA240726C00119000 | 2024-06-26 3:56PM EDT | 119.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| NVDA240726C00120000 | 2024-06-26 3:59PM EDT | 120.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 3,221 | 0 | 0.00% |
| NVDA240726C00121000 | 2024-06-26 3:58PM EDT | 121.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| NVDA240726C00122000 | 2024-06-26 3:58PM EDT | 122.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.00% |
| NVDA240726C00123000 | 2024-06-26 3:59PM EDT | 123.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 0.00% |
| NVDA240726C00124000 | 2024-06-26 3:59PM EDT | 124.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1,574 | 0 | 0.00% |
| NVDA240726C00125000 | 2024-06-26 3:59PM EDT | 125.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4,157 | 0 | 0.00% |
| NVDA240726C00126000 | 2024-06-26 3:59PM EDT | 126.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3,112 | 0 | 0.00% |
| NVDA240726C00127000 | 2024-06-26 3:59PM EDT | 127.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 3,094 | 0 | 0.39% |
| NVDA240726C00128000 | 2024-06-26 3:59PM EDT | 128.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 1.56% |
| NVDA240726C00129000 | 2024-06-26 3:59PM EDT | 129.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,034 | 0 | 1.56% |
| NVDA240726C00130000 | 2024-06-26 3:59PM EDT | 130.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 4,205 | 0 | 3.13% |
| NVDA240726C00131000 | 2024-06-26 3:59PM EDT | 131.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| NVDA240726C00132000 | 2024-06-26 3:59PM EDT | 132.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 3.13% |
| NVDA240726C00133000 | 2024-06-26 3:59PM EDT | 133.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 3.13% |
| NVDA240726C00134000 | 2024-06-26 3:57PM EDT | 134.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| NVDA240726C00135000 | 2024-06-26 3:59PM EDT | 135.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2,057 | 0 | 6.25% |
| NVDA240726C00136000 | 2024-06-26 3:59PM EDT | 136.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| NVDA240726C00137000 | 2024-06-26 3:55PM EDT | 137.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 6.25% |
| NVDA240726C00138000 | 2024-06-26 3:58PM EDT | 138.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 6.25% |
| NVDA240726C00139000 | 2024-06-26 3:59PM EDT | 139.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| NVDA240726C00140000 | 2024-06-26 3:59PM EDT | 140.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10,648 | 0 | 6.25% |
| NVDA240726C00141000 | 2024-06-26 3:58PM EDT | 141.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| NVDA240726C00142000 | 2024-06-26 3:59PM EDT | 142.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| NVDA240726C00143000 | 2024-06-26 3:50PM EDT | 143.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NVDA240726C00144000 | 2024-06-26 3:59PM EDT | 144.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| NVDA240726C00145000 | 2024-06-26 3:59PM EDT | 145.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 4,021 | 0 | 12.50% |
| NVDA240726C00146000 | 2024-06-26 1:27PM EDT | 146.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA240726C00147000 | 2024-06-26 3:44PM EDT | 147.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| NVDA240726C00148000 | 2024-06-26 3:46PM EDT | 148.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| NVDA240726C00149000 | 2024-06-26 2:36PM EDT | 149.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| NVDA240726C00150000 | 2024-06-26 3:59PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,582 | 0 | 12.50% |
| NVDA240726C00152000 | 2024-06-26 3:54PM EDT | 152.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| NVDA240726C00155000 | 2024-06-26 3:57PM EDT | 155.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 12.50% |
| NVDA240726C00160000 | 2024-06-26 3:59PM EDT | 160.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 12.50% |
| NVDA240726C00165000 | 2024-06-26 3:59PM EDT | 165.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| NVDA240726C00170000 | 2024-06-26 3:59PM EDT | 170.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 25.00% |
| NVDA240726C00175000 | 2024-06-26 3:57PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 25.00% |
| NVDA240726C00180000 | 2024-06-26 3:57PM EDT | 180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 25.00% |
| NVDA240726C00185000 | 2024-06-26 3:55PM EDT | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 25.00% |
| NVDA240726C00190000 | 2024-06-26 3:56PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 25.00% |
| NVDA240726C00195000 | 2024-06-26 3:24PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240726C00200000 | 2024-06-26 3:59PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| NVDA240726C00205000 | 2024-06-26 3:55PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA240726C00210000 | 2024-06-26 3:31PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240726C00215000 | 2024-06-26 2:36PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240726C00220000 | 2024-06-26 3:56PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| 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 | 1,780.08% |
| NVDA240726C01150000 | 2024-06-07 1:32PM EDT | 1,150.00 | 118.14 | 112.75 | 120.40 | +118.14 | - | 4 | 3 | 1,528.81% |
| NVDA240726C01160000 | 2024-06-07 3:56PM EDT | 1,160.00 | 111.00 | 106.25 | 115.30 | +111.00 | - | 3 | 2 | 1,393.60% |
| NVDA240726C01170000 | 2024-06-07 3:47PM EDT | 1,170.00 | 105.50 | 101.00 | 107.50 | +105.50 | - | 3 | 2 | 1,284.03% |
| NVDA240726C01180000 | 2024-06-07 3:58PM EDT | 1,180.00 | 98.75 | 95.55 | 101.95 | +98.75 | - | 15 | 7 | 1,210.23% |
| NVDA240726C01190000 | 2024-06-07 2:34PM EDT | 1,190.00 | 89.90 | 90.15 | 96.60 | +89.90 | - | 40 | 15 | 1,148.24% |
| NVDA240726C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 87.77 | 85.55 | 91.35 | +87.77 | - | 95 | 55 | 1,097.72% |
| NVDA240726C01210000 | 2024-06-07 3:56PM EDT | 1,210.00 | 83.45 | 81.10 | 86.30 | +83.45 | - | 63 | 35 | 1,053.20% |
| NVDA240726C01220000 | 2024-06-07 3:58PM EDT | 1,220.00 | 78.95 | 76.20 | 81.75 | +78.95 | - | 62 | 25 | 1,012.07% |
| NVDA240726C01230000 | 2024-06-07 12:01PM EDT | 1,230.00 | 67.85 | 70.65 | 77.30 | +67.85 | - | 3 | 15 | 971.19% |
| NVDA240726C01240000 | 2024-06-07 1:08PM EDT | 1,240.00 | 73.50 | 67.45 | 73.00 | +73.50 | - | 13 | 6 | 942.27% |
| NVDA240726C01250000 | 2024-06-07 3:52PM EDT | 1,250.00 | 66.48 | 62.60 | 68.90 | +66.48 | - | 85 | 57 | 908.89% |
| NVDA240726C01260000 | 2024-06-07 3:56PM EDT | 1,260.00 | 60.58 | 60.60 | 64.95 | +60.58 | - | 13 | 4 | 887.72% |
| NVDA240726C01270000 | 2024-06-07 3:52PM EDT | 1,270.00 | 59.00 | 54.80 | 61.30 | +59.00 | - | 5 | 12 | 854.33% |
| NVDA240726C01280000 | 2024-06-07 3:52PM EDT | 1,280.00 | 54.01 | 51.55 | 57.60 | +54.01 | - | 9 | 5 | 830.62% |
| NVDA240726C01290000 | 2024-06-07 3:58PM EDT | 1,290.00 | 50.97 | 48.10 | 52.45 | +50.97 | - | 27 | 2 | 801.47% |
| NVDA240726C01300000 | 2024-06-07 3:52PM EDT | 1,300.00 | 47.68 | 44.70 | 51.35 | +47.68 | - | 49 | 42 | 786.87% |
| NVDA240726C01310000 | 2024-06-07 2:14PM EDT | 1,310.00 | 43.00 | 41.60 | 48.30 | +43.00 | - | 3 | 2 | 766.60% |
| NVDA240726C01320000 | 2024-06-07 2:22PM EDT | 1,320.00 | 40.05 | 38.75 | 45.60 | +40.05 | - | 11 | 7 | 748.46% |
| NVDA240726C01330000 | 2024-06-07 2:12PM EDT | 1,330.00 | 39.73 | 35.80 | 42.30 | +39.73 | - | 2 | 2 | 727.86% |
| NVDA240726C01340000 | 2024-06-06 1:18PM EDT | 1,340.00 | 38.00 | 33.95 | 40.50 | +38.00 | - | - | 14 | 716.20% |
| NVDA240726C01350000 | 2024-06-07 3:59PM EDT | 1,350.00 | 34.00 | 34.00 | 37.40 | +34.00 | - | 58 | 31 | 706.57% |
| NVDA240726C01360000 | 2024-06-07 3:51PM EDT | 1,360.00 | 32.65 | 28.60 | 35.25 | +32.65 | - | 1 | - | 680.94% |
| NVDA240726C01390000 | 2024-06-07 10:14AM EDT | 1,390.00 | 25.67 | 23.25 | 29.40 | +25.67 | - | 1 | - | 643.26% |
| NVDA240726C01400000 | 2024-06-07 3:13PM EDT | 1,400.00 | 25.00 | 21.80 | 27.55 | +25.00 | - | 6 | - | 631.87% |
| NVDA240726C01420000 | 2024-06-07 12:20PM EDT | 1,420.00 | 22.98 | 18.20 | 23.75 | +22.98 | - | 9 | - | 605.13% |
| NVDA240726C01450000 | 2024-06-07 3:59PM EDT | 1,450.00 | 17.50 | 15.00 | 20.60 | +17.50 | - | 4 | - | 581.97% |
| NVDA240726C01480000 | 2024-06-07 1:51PM EDT | 1,480.00 | 20.10 | 13.05 | 17.05 | +20.10 | - | 20 | - | 560.73% |
| NVDA240726C01500000 | 2024-06-07 1:56PM EDT | 1,500.00 | 15.35 | 11.80 | 14.45 | +15.35 | - | 15 | - | 544.63% |
| NVDA240726C01550000 | 2024-06-07 1:40PM EDT | 1,550.00 | 11.25 | 7.90 | 11.15 | +11.25 | - | 5 | - | 511.89% |
| NVDA240726C01600000 | 2024-06-07 3:39PM EDT | 1,600.00 | 7.99 | 5.45 | 9.10 | +7.99 | - | 4 | - | 489.09% |
| NVDA240726C01700000 | 2024-06-07 3:58PM EDT | 1,700.00 | 5.85 | 2.15 | 5.80 | +5.85 | - | 3 | - | 446.92% |
| NVDA240726C01750000 | 2024-06-07 2:27PM EDT | 1,750.00 | 6.00 | 2.09 | 6.20 | +6.00 | - | 1 | - | 453.37% |
| NVDA240726C02000000 | 2024-06-07 3:54PM EDT | 2,000.00 | 2.00 | 1.00 | 2.00 | +2.00 | - | 7 | - | 405.86% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726P00080000 | 2024-06-26 3:56PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| NVDA240726P00081000 | 2024-06-26 2:46PM EDT | 81.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240726P00082000 | 2024-06-26 3:15PM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240726P00083000 | 2024-06-26 2:47PM EDT | 83.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA240726P00084000 | 2024-06-26 2:47PM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240726P00085000 | 2024-06-26 3:55PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA240726P00086000 | 2024-06-26 1:49PM EDT | 86.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240726P00087000 | 2024-06-26 1:49PM EDT | 87.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240726P00088000 | 2024-06-26 1:48PM EDT | 88.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240726P00089000 | 2024-06-26 3:28PM EDT | 89.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA240726P00090000 | 2024-06-26 3:33PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| NVDA240726P00091000 | 2024-06-26 10:28AM EDT | 91.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240726P00092000 | 2024-06-26 3:03PM EDT | 92.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| NVDA240726P00093000 | 2024-06-26 3:52PM EDT | 93.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| NVDA240726P00094000 | 2024-06-26 12:40PM EDT | 94.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| NVDA240726P00095000 | 2024-06-26 3:38PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 25.00% |
| NVDA240726P00096000 | 2024-06-26 11:31AM EDT | 96.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240726P00097000 | 2024-06-26 3:50PM EDT | 97.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA240726P00098000 | 2024-06-26 12:54PM EDT | 98.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240726P00099000 | 2024-06-26 3:53PM EDT | 99.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NVDA240726P00100000 | 2024-06-26 3:59PM EDT | 100.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,522 | 0 | 12.50% |
| NVDA240726P00101000 | 2024-06-26 2:59PM EDT | 101.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| NVDA240726P00102000 | 2024-06-26 3:58PM EDT | 102.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| NVDA240726P00103000 | 2024-06-26 3:35PM EDT | 103.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| NVDA240726P00104000 | 2024-06-26 3:55PM EDT | 104.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| NVDA240726P00105000 | 2024-06-26 3:59PM EDT | 105.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 12.50% |
| NVDA240726P00106000 | 2024-06-26 3:58PM EDT | 106.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| NVDA240726P00107000 | 2024-06-26 3:55PM EDT | 107.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| NVDA240726P00108000 | 2024-06-26 3:58PM EDT | 108.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| NVDA240726P00109000 | 2024-06-26 3:59PM EDT | 109.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| NVDA240726P00110000 | 2024-06-26 3:59PM EDT | 110.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,821 | 0 | 12.50% |
| NVDA240726P00111000 | 2024-06-26 3:58PM EDT | 111.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
| NVDA240726P00112000 | 2024-06-26 3:59PM EDT | 112.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| NVDA240726P00113000 | 2024-06-26 3:58PM EDT | 113.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| NVDA240726P00114000 | 2024-06-26 3:58PM EDT | 114.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| NVDA240726P00115000 | 2024-06-26 3:58PM EDT | 115.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 6.25% |
| NVDA240726P00116000 | 2024-06-26 3:59PM EDT | 116.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| NVDA240726P00117000 | 2024-06-26 3:52PM EDT | 117.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| NVDA240726P00118000 | 2024-06-26 3:58PM EDT | 118.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 6.25% |
| NVDA240726P00119000 | 2024-06-26 3:59PM EDT | 119.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| NVDA240726P00120000 | 2024-06-26 3:59PM EDT | 120.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4,842 | 0 | 3.13% |
| NVDA240726P00121000 | 2024-06-26 3:58PM EDT | 121.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 3.13% |
| NVDA240726P00122000 | 2024-06-26 3:57PM EDT | 122.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 3.13% |
| NVDA240726P00123000 | 2024-06-26 3:57PM EDT | 123.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 3.13% |
| NVDA240726P00124000 | 2024-06-26 3:58PM EDT | 124.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 1.56% |
| NVDA240726P00125000 | 2024-06-26 3:57PM EDT | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,781 | 0 | 0.78% |
| NVDA240726P00126000 | 2024-06-26 3:59PM EDT | 126.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.39% |
| NVDA240726P00127000 | 2024-06-26 3:46PM EDT | 127.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| NVDA240726P00128000 | 2024-06-26 3:59PM EDT | 128.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| NVDA240726P00129000 | 2024-06-26 3:59PM EDT | 129.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA240726P00130000 | 2024-06-26 3:36PM EDT | 130.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 0.00% |
| NVDA240726P00131000 | 2024-06-26 11:18AM EDT | 131.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240726P00132000 | 2024-06-26 3:43PM EDT | 132.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA240726P00133000 | 2024-06-26 3:55PM EDT | 133.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240726P00134000 | 2024-06-26 3:53PM EDT | 134.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240726P00135000 | 2024-06-26 1:51PM EDT | 135.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240726P00136000 | 2024-06-26 3:43PM EDT | 136.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240726P00137000 | 2024-06-26 3:19PM EDT | 137.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240726P00138000 | 2024-06-25 12:20PM EDT | 138.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240726P00139000 | 2024-06-26 3:50PM EDT | 139.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240726P00140000 | 2024-06-26 3:35PM EDT | 140.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NVDA240726P00141000 | 2024-06-26 10:51AM EDT | 141.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA240726P00142000 | 2024-06-25 10:10AM EDT | 142.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240726P00143000 | 2024-06-26 10:51AM EDT | 143.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240726P00144000 | 2024-06-26 12:49PM EDT | 144.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240726P00145000 | 2024-06-26 2:57PM EDT | 145.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240726P00146000 | 2024-06-20 3:59PM EDT | 146.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240726P00147000 | 2024-06-20 10:02AM EDT | 147.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240726P00148000 | 2024-06-24 11:32AM EDT | 148.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240726P00150000 | 2024-06-26 3:57PM EDT | 150.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240726P00152000 | 2024-06-26 9:39AM EDT | 152.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240726P00155000 | 2024-06-26 3:57PM EDT | 155.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240726P00160000 | 2024-06-25 10:24AM EDT | 160.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240726P00165000 | 2024-06-25 11:15AM EDT | 165.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240726P00170000 | 2024-06-24 10:58AM EDT | 170.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240726P00175000 | 2024-06-17 10:40AM EDT | 175.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240726P00180000 | 2024-06-24 11:59AM EDT | 180.00 | 60.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240726P00185000 | 2024-06-25 10:06AM EDT | 185.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240726P00190000 | 2024-06-21 9:30AM EDT | 190.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240726P00200000 | 2024-06-20 2:47PM EDT | 200.00 | 67.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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.