NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00075000 | 2024-07-01 3:19PM EDT | 75.00 | 50.00 | 49.45 | 50.00 | +0.30 | +0.60% | 1 | 60 | 95.07% |
| NVDA240802C00080000 | 2024-07-01 10:46AM EDT | 80.00 | 42.95 | 44.55 | 45.15 | -0.87 | -1.99% | 102 | 17 | 88.92% |
| NVDA240802C00085000 | 2024-06-28 1:02PM EDT | 85.00 | 39.00 | 39.50 | 40.35 | 0.00 | - | 41 | 48 | 80.71% |
| NVDA240802C00090000 | 2024-07-01 11:48AM EDT | 90.00 | 34.40 | 34.65 | 35.20 | -2.98 | -7.97% | 3 | 20 | 70.61% |
| NVDA240802C00091000 | 2024-06-28 12:18PM EDT | 91.00 | 30.20 | 33.55 | 34.25 | -4.05 | -11.82% | 10 | 21 | 68.02% |
| NVDA240802C00092000 | 2024-06-25 3:55PM EDT | 92.00 | 34.70 | 32.60 | 33.55 | 0.00 | - | - | 11 | 70.09% |
| NVDA240802C00093000 | 2024-07-01 11:08AM EDT | 93.00 | 29.70 | 31.65 | 32.60 | -3.80 | -11.34% | 1 | 10 | 69.14% |
| NVDA240802C00094000 | 2024-07-01 10:05AM EDT | 94.00 | 27.80 | 30.65 | 31.40 | -3.29 | -10.58% | 1 | 16 | 65.04% |
| NVDA240802C00095000 | 2024-06-28 12:26PM EDT | 95.00 | 30.60 | 29.95 | 30.35 | 0.00 | - | 3 | 55 | 65.58% |
| NVDA240802C00096000 | 2024-07-01 12:25PM EDT | 96.00 | 29.20 | 28.70 | 29.55 | -0.35 | -1.18% | 7 | 39 | 63.11% |
| NVDA240802C00097000 | 2024-06-25 2:56PM EDT | 97.00 | 29.35 | 27.75 | 28.45 | 0.00 | - | 46 | 47 | 60.64% |
| NVDA240802C00098000 | 2024-06-28 10:28AM EDT | 98.00 | 30.28 | 26.85 | 27.80 | 0.00 | - | 10 | 35 | 62.67% |
| NVDA240802C00099000 | 2024-07-01 12:27PM EDT | 99.00 | 26.40 | 25.80 | 26.80 | -0.42 | -1.57% | 61 | 25 | 60.23% |
| NVDA240802C00100000 | 2024-07-01 3:34PM EDT | 100.00 | 25.50 | 25.15 | 25.60 | +0.50 | +2.00% | 106 | 13,029 | 59.40% |
| NVDA240802C00101000 | 2024-07-01 3:59PM EDT | 101.00 | 24.39 | 24.00 | 24.85 | +0.89 | +3.79% | 4 | 48 | 58.13% |
| NVDA240802C00102000 | 2024-07-01 12:06PM EDT | 102.00 | 23.35 | 23.05 | 24.00 | -2.20 | -8.61% | 5 | 40 | 57.54% |
| NVDA240802C00103000 | 2024-06-25 3:22PM EDT | 103.00 | 24.30 | 22.20 | 22.85 | 0.00 | - | - | 9 | 55.47% |
| NVDA240802C00104000 | 2024-06-28 9:43AM EDT | 104.00 | 20.24 | 21.40 | 22.10 | -2.27 | -10.08% | 1 | 17 | 56.37% |
| NVDA240802C00105000 | 2024-07-01 1:34PM EDT | 105.00 | 20.25 | 20.60 | 20.95 | -0.63 | -3.02% | 13 | 377 | 54.54% |
| NVDA240802C00106000 | 2024-07-01 1:34PM EDT | 106.00 | 19.40 | 19.60 | 20.20 | 0.00 | - | 29 | 70 | 53.91% |
| NVDA240802C00107000 | 2024-07-01 12:01PM EDT | 107.00 | 18.73 | 18.70 | 19.25 | -2.13 | -10.21% | 20 | 23 | 52.59% |
| NVDA240802C00108000 | 2024-07-01 1:34PM EDT | 108.00 | 17.70 | 17.80 | 18.35 | -0.70 | -3.80% | 51 | 22 | 51.51% |
| NVDA240802C00109000 | 2024-07-01 12:35PM EDT | 109.00 | 17.15 | 17.10 | 17.50 | -0.40 | -2.28% | 834 | 772 | 51.65% |
| NVDA240802C00110000 | 2024-07-01 3:53PM EDT | 110.00 | 16.46 | 16.35 | 16.70 | -0.34 | -2.02% | 51 | 225 | 51.60% |
| NVDA240802C00111000 | 2024-07-01 3:53PM EDT | 111.00 | 15.70 | 15.45 | 16.00 | -0.40 | -2.48% | 17 | 77 | 51.15% |
| NVDA240802C00112000 | 2024-07-01 3:59PM EDT | 112.00 | 14.95 | 14.70 | 15.20 | 0.00 | - | 45 | 132 | 50.81% |
| NVDA240802C00113000 | 2024-06-28 12:36PM EDT | 113.00 | 14.25 | 14.05 | 14.30 | 0.00 | - | 5 | 170 | 50.31% |
| NVDA240802C00114000 | 2024-07-01 3:06PM EDT | 114.00 | 13.60 | 13.30 | 13.55 | +0.30 | +2.26% | 117 | 123 | 50.93% |
| NVDA240802C00115000 | 2024-07-01 3:20PM EDT | 115.00 | 12.95 | 12.65 | 12.85 | -0.25 | -1.89% | 87 | 311 | 50.75% |
| NVDA240802C00116000 | 2024-07-01 1:07PM EDT | 116.00 | 11.45 | 11.90 | 12.15 | -0.62 | -5.14% | 24 | 204 | 50.42% |
| NVDA240802C00117000 | 2024-07-01 3:59PM EDT | 117.00 | 11.30 | 11.25 | 11.50 | -0.70 | -5.83% | 138 | 202 | 50.32% |
| NVDA240802C00118000 | 2024-07-01 3:53PM EDT | 118.00 | 10.75 | 10.60 | 10.80 | -0.50 | -4.44% | 168 | 418 | 49.71% |
| NVDA240802C00119000 | 2024-07-01 3:41PM EDT | 119.00 | 10.00 | 9.95 | 10.20 | -0.40 | -3.85% | 156 | 380 | 49.68% |
| NVDA240802C00120000 | 2024-07-01 3:57PM EDT | 120.00 | 9.40 | 9.40 | 9.55 | -0.70 | -6.93% | 1,466 | 2,704 | 49.16% |
| NVDA240802C00121000 | 2024-07-01 3:53PM EDT | 121.00 | 8.85 | 8.80 | 9.00 | -0.17 | -1.88% | 1,343 | 353 | 49.19% |
| NVDA240802C00122000 | 2024-07-01 3:52PM EDT | 122.00 | 8.15 | 8.25 | 8.45 | -0.50 | -5.78% | 931 | 979 | 49.06% |
| NVDA240802C00123000 | 2024-07-01 3:47PM EDT | 123.00 | 7.47 | 7.70 | 7.90 | -0.53 | -6.63% | 1,218 | 783 | 48.79% |
| NVDA240802C00124000 | 2024-07-01 3:54PM EDT | 124.00 | 7.25 | 7.25 | 7.35 | -0.25 | -3.33% | 1,870 | 1,866 | 48.38% |
| NVDA240802C00125000 | 2024-07-01 3:59PM EDT | 125.00 | 6.80 | 6.75 | 6.90 | -0.25 | -3.55% | 1,689 | 4,144 | 48.49% |
| NVDA240802C00126000 | 2024-07-01 3:57PM EDT | 126.00 | 6.37 | 6.25 | 6.40 | -0.33 | -4.93% | 306 | 1,188 | 48.12% |
| NVDA240802C00127000 | 2024-07-01 3:59PM EDT | 127.00 | 5.95 | 5.85 | 6.00 | -0.20 | -3.25% | 424 | 1,280 | 48.28% |
| NVDA240802C00128000 | 2024-07-01 3:56PM EDT | 128.00 | 5.55 | 5.40 | 5.55 | -0.35 | -5.93% | 500 | 1,772 | 47.95% |
| NVDA240802C00129000 | 2024-07-01 3:57PM EDT | 129.00 | 5.20 | 5.05 | 5.15 | -0.20 | -3.70% | 327 | 1,210 | 47.83% |
| NVDA240802C00130000 | 2024-07-01 3:58PM EDT | 130.00 | 4.74 | 4.65 | 4.80 | -0.31 | -6.14% | 2,132 | 4,820 | 47.90% |
| NVDA240802C00131000 | 2024-07-01 3:50PM EDT | 131.00 | 4.31 | 4.30 | 4.45 | -0.77 | -15.16% | 603 | 1,149 | 47.84% |
| NVDA240802C00132000 | 2024-07-01 3:56PM EDT | 132.00 | 4.10 | 3.95 | 4.10 | -0.40 | -8.89% | 914 | 1,583 | 47.63% |
| NVDA240802C00133000 | 2024-07-01 3:05PM EDT | 133.00 | 3.70 | 3.65 | 3.80 | -0.40 | -9.76% | 454 | 848 | 47.66% |
| NVDA240802C00134000 | 2024-07-01 3:50PM EDT | 134.00 | 3.35 | 3.40 | 3.50 | -0.65 | -16.25% | 765 | 1,712 | 47.53% |
| NVDA240802C00135000 | 2024-07-01 3:58PM EDT | 135.00 | 3.20 | 3.10 | 3.20 | -0.60 | -15.79% | 1,831 | 4,628 | 47.28% |
| NVDA240802C00136000 | 2024-07-01 3:22PM EDT | 136.00 | 2.97 | 2.85 | 2.94 | -0.33 | -10.00% | 214 | 1,219 | 47.19% |
| NVDA240802C00137000 | 2024-07-01 3:16PM EDT | 137.00 | 2.66 | 2.61 | 2.72 | -0.44 | -14.19% | 246 | 995 | 47.29% |
| NVDA240802C00138000 | 2024-07-01 3:25PM EDT | 138.00 | 2.49 | 2.39 | 2.48 | -0.33 | -11.70% | 276 | 1,641 | 47.11% |
| NVDA240802C00139000 | 2024-07-01 3:34PM EDT | 139.00 | 2.27 | 2.18 | 2.28 | -0.50 | -18.05% | 416 | 1,851 | 47.12% |
| NVDA240802C00140000 | 2024-07-01 3:59PM EDT | 140.00 | 2.05 | 2.00 | 2.08 | -0.37 | -15.29% | 2,559 | 6,461 | 47.02% |
| NVDA240802C00141000 | 2024-07-01 3:58PM EDT | 141.00 | 1.86 | 1.85 | 1.90 | -0.46 | -19.83% | 167 | 495 | 46.96% |
| NVDA240802C00142000 | 2024-07-01 3:58PM EDT | 142.00 | 1.73 | 1.68 | 1.75 | -0.42 | -19.53% | 160 | 2,521 | 47.07% |
| NVDA240802C00143000 | 2024-07-01 3:53PM EDT | 143.00 | 1.55 | 1.53 | 1.62 | -0.58 | -27.23% | 261 | 329 | 47.29% |
| NVDA240802C00144000 | 2024-07-01 2:37PM EDT | 144.00 | 1.47 | 1.40 | 1.47 | -0.33 | -18.33% | 88 | 512 | 47.17% |
| NVDA240802C00145000 | 2024-07-01 3:55PM EDT | 145.00 | 1.31 | 1.27 | 1.35 | -0.49 | -27.22% | 741 | 1,448 | 47.27% |
| NVDA240802C00146000 | 2024-07-01 3:59PM EDT | 146.00 | 1.20 | 1.15 | 1.22 | -0.33 | -21.57% | 136 | 330 | 47.14% |
| NVDA240802C00147000 | 2024-07-01 3:20PM EDT | 147.00 | 1.13 | 1.06 | 1.11 | -0.37 | -24.67% | 681 | 660 | 47.14% |
| NVDA240802C00148000 | 2024-07-01 3:57PM EDT | 148.00 | 1.04 | 0.97 | 1.03 | -0.33 | -24.09% | 189 | 319 | 47.41% |
| NVDA240802C00149000 | 2024-07-01 1:34PM EDT | 149.00 | 0.92 | 0.88 | 0.93 | -0.38 | -29.23% | 74 | 553 | 47.31% |
| NVDA240802C00150000 | 2024-07-01 3:59PM EDT | 150.00 | 0.80 | 0.81 | 0.85 | -0.40 | -33.33% | 1,694 | 3,784 | 47.41% |
| NVDA240802C00152000 | 2024-07-01 3:38PM EDT | 152.00 | 0.72 | 0.66 | 0.73 | -0.27 | -27.27% | 384 | 415 | 47.90% |
| NVDA240802C00155000 | 2024-07-01 3:39PM EDT | 155.00 | 0.53 | 0.52 | 0.55 | -0.31 | -36.90% | 222 | 1,190 | 48.05% |
| NVDA240802C00160000 | 2024-07-01 3:59PM EDT | 160.00 | 0.36 | 0.33 | 0.36 | -0.19 | -34.55% | 395 | 3,681 | 48.83% |
| NVDA240802C00165000 | 2024-07-01 3:14PM EDT | 165.00 | 0.26 | 0.23 | 0.25 | -0.15 | -36.59% | 138 | 1,209 | 50.10% |
| NVDA240802C00170000 | 2024-07-01 3:59PM EDT | 170.00 | 0.16 | 0.16 | 0.17 | -0.14 | -46.67% | 208 | 1,870 | 50.78% |
| NVDA240802C00175000 | 2024-07-01 2:57PM EDT | 175.00 | 0.14 | 0.12 | 0.14 | -0.11 | -44.00% | 197 | 521 | 52.83% |
| NVDA240802C00180000 | 2024-07-01 3:04PM EDT | 180.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 361 | 1,256 | 54.10% |
| NVDA240802C00185000 | 2024-07-01 3:43PM EDT | 185.00 | 0.08 | 0.07 | 0.10 | -0.07 | -46.67% | 1,280 | 927 | 56.64% |
| NVDA240802C00190000 | 2024-07-01 2:07PM EDT | 190.00 | 0.05 | 0.05 | 0.09 | -0.09 | -64.29% | 1,054 | 454 | 58.40% |
| NVDA240802C00195000 | 2024-07-01 2:45PM EDT | 195.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 36 | 724 | 60.94% |
| NVDA240802C00200000 | 2024-07-01 3:41PM EDT | 200.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 504 | 7,118 | 62.70% |
| NVDA240802C00205000 | 2024-07-01 11:58AM EDT | 205.00 | 0.03 | 0.02 | 0.06 | -0.08 | -72.73% | 60 | 226 | 63.28% |
| NVDA240802C00210000 | 2024-07-01 3:33PM EDT | 210.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 7 | 120 | 64.06% |
| NVDA240802C00215000 | 2024-07-01 12:47PM EDT | 215.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 4 | 85 | 67.58% |
| NVDA240802C00220000 | 2024-07-01 3:59PM EDT | 220.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 38 | 236 | 68.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00075000 | 2024-07-01 3:09PM EDT | 75.00 | 0.09 | 0.07 | 0.12 | +0.02 | +28.57% | 752 | 1,027 | 75.00% |
| NVDA240802P00080000 | 2024-07-01 2:54PM EDT | 80.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 718 | 176 | 67.38% |
| NVDA240802P00085000 | 2024-07-01 3:28PM EDT | 85.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 65 | 201 | 62.31% |
| NVDA240802P00090000 | 2024-07-01 3:59PM EDT | 90.00 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 82 | 517 | 57.32% |
| NVDA240802P00091000 | 2024-07-01 9:30AM EDT | 91.00 | 0.27 | 0.21 | 0.26 | +0.01 | +3.85% | 21 | 70 | 56.49% |
| NVDA240802P00092000 | 2024-07-01 11:39AM EDT | 92.00 | 0.27 | 0.23 | 0.28 | +0.02 | +8.00% | 39 | 104 | 55.62% |
| NVDA240802P00093000 | 2024-07-01 9:57AM EDT | 93.00 | 0.38 | 0.25 | 0.29 | +0.06 | +18.75% | 63 | 49 | 54.49% |
| NVDA240802P00094000 | 2024-07-01 11:46AM EDT | 94.00 | 0.33 | 0.28 | 0.32 | +0.05 | +17.86% | 14 | 74 | 53.86% |
| NVDA240802P00095000 | 2024-07-01 3:46PM EDT | 95.00 | 0.33 | 0.31 | 0.34 | -0.03 | -8.33% | 157 | 564 | 52.98% |
| NVDA240802P00096000 | 2024-07-01 3:30PM EDT | 96.00 | 0.35 | 0.34 | 0.37 | -0.05 | -12.50% | 98 | 10,639 | 52.15% |
| NVDA240802P00097000 | 2024-07-01 2:59PM EDT | 97.00 | 0.39 | 0.38 | 0.41 | +0.01 | +2.63% | 53 | 182 | 51.56% |
| NVDA240802P00098000 | 2024-07-01 3:14PM EDT | 98.00 | 0.40 | 0.42 | 0.44 | -0.14 | -25.93% | 68 | 275 | 50.73% |
| NVDA240802P00099000 | 2024-07-01 3:47PM EDT | 99.00 | 0.50 | 0.46 | 0.49 | -0.06 | -10.71% | 119 | 185 | 50.05% |
| NVDA240802P00100000 | 2024-07-01 3:59PM EDT | 100.00 | 0.52 | 0.51 | 0.54 | -0.12 | -18.75% | 1,145 | 14,584 | 49.71% |
| NVDA240802P00101000 | 2024-07-01 3:34PM EDT | 101.00 | 0.58 | 0.57 | 0.60 | -0.13 | -18.31% | 96 | 204 | 49.17% |
| NVDA240802P00102000 | 2024-07-01 3:46PM EDT | 102.00 | 0.65 | 0.62 | 0.67 | -0.17 | -20.73% | 554 | 513 | 48.66% |
| NVDA240802P00103000 | 2024-07-01 2:24PM EDT | 103.00 | 0.76 | 0.71 | 0.75 | -0.11 | -12.64% | 66 | 480 | 48.19% |
| NVDA240802P00104000 | 2024-07-01 3:13PM EDT | 104.00 | 0.84 | 0.80 | 0.84 | -0.22 | -20.75% | 169 | 330 | 47.78% |
| NVDA240802P00105000 | 2024-07-01 3:59PM EDT | 105.00 | 0.91 | 0.90 | 0.94 | -0.30 | -24.79% | 553 | 1,464 | 47.36% |
| NVDA240802P00106000 | 2024-07-01 3:48PM EDT | 106.00 | 1.09 | 1.01 | 1.05 | -0.16 | -12.80% | 1,158 | 332 | 46.95% |
| NVDA240802P00107000 | 2024-07-01 3:42PM EDT | 107.00 | 1.17 | 1.13 | 1.18 | -0.36 | -23.53% | 196 | 457 | 46.66% |
| NVDA240802P00108000 | 2024-07-01 3:59PM EDT | 108.00 | 1.30 | 1.28 | 1.33 | -0.41 | -23.98% | 179 | 1,265 | 46.46% |
| NVDA240802P00109000 | 2024-07-01 3:50PM EDT | 109.00 | 1.51 | 1.44 | 1.49 | -0.43 | -22.16% | 313 | 730 | 46.19% |
| NVDA240802P00110000 | 2024-07-01 3:57PM EDT | 110.00 | 1.64 | 1.62 | 1.66 | -0.46 | -21.90% | 1,226 | 2,663 | 45.87% |
| NVDA240802P00111000 | 2024-07-01 3:28PM EDT | 111.00 | 1.88 | 1.81 | 1.86 | -0.47 | -20.00% | 197 | 417 | 45.73% |
| NVDA240802P00112000 | 2024-07-01 3:42PM EDT | 112.00 | 2.03 | 2.02 | 2.08 | -0.39 | -16.12% | 227 | 2,248 | 45.58% |
| NVDA240802P00113000 | 2024-07-01 3:08PM EDT | 113.00 | 2.27 | 2.24 | 2.33 | -0.69 | -23.31% | 129 | 1,709 | 45.53% |
| NVDA240802P00114000 | 2024-07-01 3:55PM EDT | 114.00 | 2.52 | 2.50 | 2.58 | -0.73 | -22.46% | 97 | 2,627 | 45.31% |
| NVDA240802P00115000 | 2024-07-01 3:59PM EDT | 115.00 | 2.81 | 2.77 | 2.86 | -0.74 | -20.85% | 560 | 4,240 | 45.18% |
| NVDA240802P00116000 | 2024-07-01 3:57PM EDT | 116.00 | 3.10 | 3.05 | 3.15 | -0.60 | -16.22% | 720 | 2,051 | 44.95% |
| NVDA240802P00117000 | 2024-07-01 3:58PM EDT | 117.00 | 3.45 | 3.35 | 3.50 | -0.40 | -10.39% | 495 | 1,882 | 45.02% |
| NVDA240802P00118000 | 2024-07-01 3:57PM EDT | 118.00 | 3.79 | 3.70 | 3.85 | -0.51 | -11.86% | 754 | 1,067 | 44.92% |
| NVDA240802P00119000 | 2024-07-01 3:54PM EDT | 119.00 | 4.10 | 4.05 | 4.20 | -0.44 | -9.69% | 564 | 1,343 | 44.65% |
| NVDA240802P00120000 | 2024-07-01 3:59PM EDT | 120.00 | 4.45 | 4.45 | 4.60 | -0.90 | -16.82% | 1,040 | 6,862 | 44.58% |
| NVDA240802P00121000 | 2024-07-01 3:52PM EDT | 121.00 | 4.85 | 4.90 | 5.05 | -0.75 | -13.39% | 536 | 610 | 44.69% |
| NVDA240802P00122000 | 2024-07-01 3:57PM EDT | 122.00 | 5.35 | 5.30 | 5.45 | -1.10 | -17.05% | 611 | 784 | 44.28% |
| NVDA240802P00123000 | 2024-07-01 3:57PM EDT | 123.00 | 5.85 | 5.80 | 5.95 | -0.65 | -10.00% | 453 | 2,239 | 44.40% |
| NVDA240802P00124000 | 2024-07-01 3:56PM EDT | 124.00 | 6.30 | 6.25 | 6.40 | -1.00 | -13.70% | 658 | 1,108 | 44.01% |
| NVDA240802P00125000 | 2024-07-01 3:56PM EDT | 125.00 | 6.90 | 6.80 | 6.95 | -0.63 | -8.37% | 1,470 | 2,437 | 44.14% |
| NVDA240802P00126000 | 2024-07-01 3:40PM EDT | 126.00 | 7.45 | 7.30 | 7.50 | -0.62 | -7.68% | 650 | 854 | 44.10% |
| NVDA240802P00127000 | 2024-07-01 1:30PM EDT | 127.00 | 8.40 | 7.90 | 8.05 | -0.10 | -1.18% | 42 | 921 | 43.91% |
| NVDA240802P00128000 | 2024-07-01 3:34PM EDT | 128.00 | 8.47 | 8.45 | 8.70 | -1.13 | -11.77% | 304 | 466 | 44.24% |
| NVDA240802P00129000 | 2024-07-01 1:10PM EDT | 129.00 | 9.91 | 9.05 | 9.25 | -0.39 | -3.79% | 28 | 801 | 43.73% |
| NVDA240802P00130000 | 2024-07-01 3:31PM EDT | 130.00 | 9.83 | 9.65 | 9.85 | -0.97 | -8.98% | 112 | 2,251 | 43.40% |
| NVDA240802P00131000 | 2024-07-01 3:58PM EDT | 131.00 | 10.40 | 10.30 | 10.70 | +0.45 | +4.52% | 23 | 319 | 44.68% |
| NVDA240802P00132000 | 2024-07-01 3:19PM EDT | 132.00 | 11.05 | 10.75 | 11.20 | -0.75 | -6.36% | 75 | 862 | 43.34% |
| NVDA240802P00133000 | 2024-07-01 3:33PM EDT | 133.00 | 11.76 | 11.55 | 12.05 | -0.74 | -5.92% | 5 | 241 | 44.36% |
| NVDA240802P00134000 | 2024-07-01 12:22PM EDT | 134.00 | 12.50 | 12.35 | 12.80 | -0.95 | -7.06% | 15 | 695 | 44.54% |
| NVDA240802P00135000 | 2024-07-01 3:30PM EDT | 135.00 | 13.20 | 13.10 | 13.50 | -0.96 | -6.78% | 18 | 843 | 44.20% |
| NVDA240802P00136000 | 2024-07-01 3:42PM EDT | 136.00 | 14.30 | 13.85 | 14.15 | -1.00 | -6.54% | 9 | 588 | 43.29% |
| NVDA240802P00137000 | 2024-07-01 11:23AM EDT | 137.00 | 15.95 | 14.60 | 15.00 | +0.50 | +3.24% | 16 | 622 | 43.85% |
| NVDA240802P00138000 | 2024-07-01 3:34PM EDT | 138.00 | 15.44 | 15.35 | 15.70 | +1.44 | +10.29% | 54 | 1,672 | 42.99% |
| NVDA240802P00139000 | 2024-07-01 11:26AM EDT | 139.00 | 17.35 | 16.15 | 16.55 | +1.44 | +9.05% | 9 | 111 | 43.30% |
| NVDA240802P00140000 | 2024-07-01 3:31PM EDT | 140.00 | 17.22 | 16.95 | 17.35 | -0.33 | -1.88% | 23 | 3,013 | 43.02% |
| NVDA240802P00141000 | 2024-07-01 3:32PM EDT | 141.00 | 18.16 | 17.65 | 18.20 | -0.64 | -3.40% | 1 | 46 | 43.08% |
| NVDA240802P00142000 | 2024-06-28 10:01AM EDT | 142.00 | 17.73 | 18.60 | 19.10 | 0.00 | - | 1 | 44 | 43.53% |
| NVDA240802P00143000 | 2024-07-01 3:33PM EDT | 143.00 | 19.76 | 19.50 | 19.95 | -0.34 | -1.69% | 4 | 28 | 43.36% |
| NVDA240802P00144000 | 2024-07-01 2:08PM EDT | 144.00 | 21.15 | 20.35 | 21.00 | +0.05 | +0.24% | 1 | 33 | 45.34% |
| NVDA240802P00145000 | 2024-06-28 3:55PM EDT | 145.00 | 21.90 | 21.25 | 21.75 | 0.00 | - | 11 | 16 | 43.77% |
| NVDA240802P00146000 | 2024-06-21 10:10AM EDT | 146.00 | 22.00 | 22.10 | 22.70 | 0.00 | - | 1 | 2 | 44.46% |
| NVDA240802P00147000 | 2024-06-27 2:23PM EDT | 147.00 | 23.70 | 22.80 | 23.60 | 0.00 | - | - | 12 | 44.43% |
| NVDA240802P00148000 | 2024-07-01 9:55AM EDT | 148.00 | 28.90 | 23.95 | 24.60 | +4.30 | +17.48% | 1 | 2 | 45.68% |
| NVDA240802P00149000 | 2024-06-20 10:32AM EDT | 149.00 | 15.05 | 24.90 | 25.55 | 0.00 | - | - | 1 | 46.22% |
| NVDA240802P00150000 | 2024-07-01 1:04PM EDT | 150.00 | 27.00 | 25.85 | 26.40 | +2.75 | +11.34% | 34 | 49 | 45.12% |
| NVDA240802P00152000 | 2024-06-24 1:14PM EDT | 152.00 | 33.43 | 27.55 | 28.45 | 0.00 | - | 5 | 5 | 48.24% |
| NVDA240802P00155000 | 2024-06-26 10:51AM EDT | 155.00 | 30.20 | 30.45 | 31.20 | 0.00 | - | - | 1 | 47.07% |
| NVDA240802P00160000 | 2024-06-26 9:55AM EDT | 160.00 | 33.65 | 35.55 | 35.95 | 0.00 | - | 1 | 116 | 45.70% |
| NVDA240802P00165000 | 2024-06-18 2:55PM EDT | 165.00 | 29.95 | 40.25 | 41.05 | 0.00 | - | - | 1 | 53.22% |
| NVDA240802P00175000 | 2024-06-20 1:55PM EDT | 175.00 | 44.00 | 50.35 | 51.15 | 0.00 | - | - | 0 | 64.65% |
| NVDA240802P00190000 | 2024-06-18 9:30AM EDT | 190.00 | 58.75 | 65.30 | 66.20 | 0.00 | - | - | 0 | 56.45% |
| NVDA240802P00200000 | 2024-06-28 11:53AM EDT | 200.00 | 73.80 | 75.40 | 76.05 | 0.00 | - | 4 | 4 | 58.20% |
| NVDA240802P00205000 | 2024-06-28 11:53AM EDT | 205.00 | 78.73 | 80.30 | 81.25 | 0.00 | - | 4 | 0 | 67.97% |
© 2024 Yahoo. All rights reserved.