NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241108C00060000 | 2024-10-03 10:05AM EDT | 60.00 | 64.50 | 64.45 | 65.95 | 0.00 | - | 1 | 2 | 121.09% |
| NVDA241108C00095000 | 2024-10-04 3:32PM EDT | 95.00 | 30.85 | 30.40 | 31.60 | +6.90 | +28.81% | 5 | 3 | 69.68% |
| NVDA241108C00098000 | 2024-10-01 1:09PM EDT | 98.00 | 20.86 | 27.50 | 28.75 | 0.00 | - | 1 | 2 | 65.53% |
| NVDA241108C00100000 | 2024-10-04 11:03AM EDT | 100.00 | 25.45 | 25.50 | 26.95 | +5.15 | +25.37% | 1 | 44 | 62.89% |
| NVDA241108C00101000 | 2024-09-30 1:12PM EDT | 101.00 | 21.06 | 24.60 | 26.05 | 0.00 | - | 7 | 6 | 62.21% |
| NVDA241108C00102000 | 2024-10-04 12:51PM EDT | 102.00 | 23.80 | 23.75 | 25.10 | +1.07 | +4.71% | 3 | 3 | 61.45% |
| NVDA241108C00103000 | 2024-10-03 2:53PM EDT | 103.00 | 21.76 | 22.85 | 24.20 | 0.00 | - | 2 | 3 | 60.60% |
| NVDA241108C00104000 | 2024-10-03 10:52AM EDT | 104.00 | 21.40 | 22.30 | 23.20 | 0.00 | - | 1 | 3 | 61.16% |
| NVDA241108C00105000 | 2024-10-03 11:12AM EDT | 105.00 | 19.85 | 21.35 | 22.40 | 0.00 | - | 1 | 9 | 60.38% |
| NVDA241108C00106000 | 2024-10-04 2:13PM EDT | 106.00 | 20.18 | 20.30 | 21.45 | +1.18 | +6.21% | 5 | 85 | 58.17% |
| NVDA241108C00109000 | 2024-10-03 10:15AM EDT | 109.00 | 17.81 | 18.15 | 18.70 | +0.36 | +2.06% | 10 | 14 | 56.98% |
| NVDA241108C00110000 | 2024-10-04 2:14PM EDT | 110.00 | 16.99 | 17.35 | 17.90 | +1.06 | +6.65% | 52 | 111 | 56.52% |
| NVDA241108C00111000 | 2024-10-04 1:33PM EDT | 111.00 | 16.42 | 16.55 | 17.05 | +0.97 | +6.28% | 14 | 28 | 55.70% |
| NVDA241108C00112000 | 2024-10-04 2:34PM EDT | 112.00 | 15.85 | 15.70 | 16.35 | +0.85 | +5.67% | 1 | 10 | 55.24% |
| NVDA241108C00113000 | 2024-10-04 11:43AM EDT | 113.00 | 14.71 | 15.05 | 15.60 | +1.00 | +7.29% | 3 | 16 | 55.27% |
| NVDA241108C00114000 | 2024-10-04 9:43AM EDT | 114.00 | 14.33 | 14.20 | 14.90 | +1.09 | +8.23% | 1 | 14 | 54.55% |
| NVDA241108C00115000 | 2024-10-04 3:53PM EDT | 115.00 | 13.76 | 13.50 | 13.85 | +0.96 | +7.50% | 45 | 102 | 52.95% |
| NVDA241108C00116000 | 2024-10-04 12:40PM EDT | 116.00 | 12.80 | 12.95 | 13.40 | +0.75 | +6.22% | 35 | 208 | 54.15% |
| NVDA241108C00117000 | 2024-10-04 2:40PM EDT | 117.00 | 12.15 | 12.10 | 12.70 | +0.75 | +6.58% | 35 | 367 | 53.10% |
| NVDA241108C00118000 | 2024-10-04 3:41PM EDT | 118.00 | 11.65 | 11.65 | 11.85 | +0.75 | +6.88% | 142 | 1,641 | 52.86% |
| NVDA241108C00119000 | 2024-10-04 1:37PM EDT | 119.00 | 10.62 | 10.90 | 11.20 | +0.62 | +6.20% | 11 | 580 | 52.12% |
| NVDA241108C00120000 | 2024-10-04 3:58PM EDT | 120.00 | 10.55 | 10.35 | 10.65 | +0.85 | +8.76% | 290 | 810 | 52.33% |
| NVDA241108C00121000 | 2024-10-04 3:59PM EDT | 121.00 | 9.90 | 9.70 | 10.10 | +0.92 | +10.24% | 200 | 277 | 52.04% |
| NVDA241108C00122000 | 2024-10-04 3:58PM EDT | 122.00 | 9.34 | 9.15 | 9.40 | +0.64 | +7.36% | 293 | 1,546 | 51.45% |
| NVDA241108C00123000 | 2024-10-04 3:52PM EDT | 123.00 | 8.75 | 8.65 | 8.85 | +0.87 | +11.04% | 471 | 430 | 51.42% |
| NVDA241108C00124000 | 2024-10-04 3:57PM EDT | 124.00 | 8.25 | 8.15 | 8.30 | +0.60 | +7.84% | 1,566 | 1,301 | 51.23% |
| NVDA241108C00125000 | 2024-10-04 3:56PM EDT | 125.00 | 7.70 | 7.60 | 7.75 | +0.46 | +6.35% | 1,205 | 1,532 | 50.76% |
| NVDA241108C00126000 | 2024-10-04 3:59PM EDT | 126.00 | 7.20 | 7.00 | 7.25 | +0.54 | +8.11% | 197 | 263 | 50.15% |
| NVDA241108C00127000 | 2024-10-04 3:50PM EDT | 127.00 | 6.80 | 6.65 | 6.80 | +0.50 | +7.94% | 139 | 235 | 50.39% |
| NVDA241108C00128000 | 2024-10-04 3:59PM EDT | 128.00 | 6.25 | 6.15 | 6.30 | +0.30 | +5.04% | 234 | 538 | 50.33% |
| NVDA241108C00129000 | 2024-10-04 3:50PM EDT | 129.00 | 5.79 | 5.75 | 5.90 | +0.50 | +9.45% | 35 | 471 | 50.32% |
| NVDA241108C00130000 | 2024-10-04 3:59PM EDT | 130.00 | 5.39 | 5.35 | 5.45 | +0.27 | +5.27% | 1,341 | 2,436 | 49.83% |
| NVDA241108C00131000 | 2024-10-04 3:56PM EDT | 131.00 | 5.00 | 4.85 | 5.05 | +0.27 | +5.71% | 51 | 340 | 49.55% |
| NVDA241108C00132000 | 2024-10-04 3:49PM EDT | 132.00 | 4.60 | 4.55 | 4.70 | +0.20 | +4.55% | 237 | 278 | 49.48% |
| NVDA241108C00133000 | 2024-10-04 3:46PM EDT | 133.00 | 4.15 | 4.20 | 4.35 | +0.08 | +1.97% | 101 | 173 | 49.27% |
| NVDA241108C00134000 | 2024-10-04 3:57PM EDT | 134.00 | 3.96 | 3.85 | 4.00 | +0.26 | +7.03% | 232 | 235 | 48.94% |
| NVDA241108C00135000 | 2024-10-04 3:54PM EDT | 135.00 | 3.60 | 3.55 | 3.70 | +0.15 | +4.35% | 1,018 | 1,007 | 48.83% |
| NVDA241108C00136000 | 2024-10-04 3:58PM EDT | 136.00 | 3.30 | 3.25 | 3.40 | +0.05 | +1.54% | 70 | 130 | 48.58% |
| NVDA241108C00137000 | 2024-10-04 3:58PM EDT | 137.00 | 3.04 | 2.98 | 3.10 | +0.03 | +1.00% | 207 | 105 | 48.21% |
| NVDA241108C00138000 | 2024-10-04 3:41PM EDT | 138.00 | 2.80 | 2.75 | 2.82 | +0.11 | +4.09% | 56 | 563 | 47.84% |
| NVDA241108C00139000 | 2024-10-04 3:54PM EDT | 139.00 | 2.56 | 2.51 | 2.58 | +0.05 | +1.99% | 51 | 289 | 47.66% |
| NVDA241108C00140000 | 2024-10-04 3:59PM EDT | 140.00 | 2.29 | 2.30 | 2.37 | -0.04 | -1.72% | 364 | 860 | 47.61% |
| NVDA241108C00141000 | 2024-10-04 3:55PM EDT | 141.00 | 2.14 | 2.08 | 2.15 | +0.02 | +0.94% | 165 | 200 | 47.33% |
| NVDA241108C00142000 | 2024-10-04 3:50PM EDT | 142.00 | 1.93 | 1.82 | 2.00 | 0.00 | - | 85 | 162 | 47.56% |
| NVDA241108C00143000 | 2024-10-04 2:52PM EDT | 143.00 | 1.73 | 1.72 | 1.79 | -0.04 | -2.26% | 67 | 83 | 47.12% |
| NVDA241108C00144000 | 2024-10-04 3:54PM EDT | 144.00 | 1.60 | 1.56 | 1.72 | -0.02 | -1.23% | 16 | 237 | 47.90% |
| NVDA241108C00145000 | 2024-10-04 3:59PM EDT | 145.00 | 1.45 | 1.41 | 1.48 | -0.06 | -3.97% | 365 | 918 | 46.90% |
| NVDA241108C00146000 | 2024-10-04 3:49PM EDT | 146.00 | 1.34 | 1.29 | 1.37 | +0.02 | +1.52% | 64 | 260 | 47.10% |
| NVDA241108C00147000 | 2024-10-04 3:42PM EDT | 147.00 | 1.17 | 1.16 | 1.22 | -0.06 | -4.88% | 118 | 50 | 46.73% |
| NVDA241108C00148000 | 2024-10-04 3:59PM EDT | 148.00 | 1.08 | 1.05 | 1.11 | -0.04 | -3.57% | 127 | 150 | 46.70% |
| NVDA241108C00149000 | 2024-10-04 2:38PM EDT | 149.00 | 0.96 | 0.95 | 1.01 | -0.05 | -4.95% | 11 | 182 | 46.70% |
| NVDA241108C00150000 | 2024-10-04 3:57PM EDT | 150.00 | 0.88 | 0.87 | 0.90 | -0.08 | -8.33% | 199 | 656 | 46.46% |
| NVDA241108C00155000 | 2024-10-04 3:58PM EDT | 155.00 | 0.56 | 0.53 | 0.58 | -0.04 | -6.67% | 278 | 1,388 | 47.02% |
| NVDA241108C00160000 | 2024-10-04 3:51PM EDT | 160.00 | 0.35 | 0.33 | 0.36 | -0.03 | -7.89% | 25 | 91 | 47.31% |
| NVDA241108C00165000 | 2024-10-04 3:11PM EDT | 165.00 | 0.21 | 0.21 | 0.23 | -0.11 | -34.38% | 73 | 55 | 47.95% |
| NVDA241108C00170000 | 2024-10-04 12:31PM EDT | 170.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 9 | 41 | 48.63% |
| NVDA241108C00175000 | 2024-10-04 10:51AM EDT | 175.00 | 0.12 | 0.09 | 0.11 | -0.01 | -7.69% | 7 | 53 | 50.20% |
| NVDA241108C00180000 | 2024-10-03 3:23PM EDT | 180.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 50 | 119 | 50.98% |
| NVDA241108C00190000 | 2024-10-03 10:11AM EDT | 190.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 4 | 7 | 54.10% |
| NVDA241108C00195000 | 2024-10-04 3:17PM EDT | 195.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 35 | 3 | 55.47% |
Putsfor8 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241108P00050000 | 2024-10-04 1:22PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 748 | 242 | 113.67% |
| NVDA241108P00060000 | 2024-10-04 9:45AM EDT | 60.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 5 | 2 | 100.78% |
| NVDA241108P00065000 | 2024-10-04 2:26PM EDT | 65.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 21 | 26 | 93.36% |
| NVDA241108P00070000 | 2024-10-04 2:52PM EDT | 70.00 | 0.14 | 0.11 | 0.13 | +0.04 | +40.00% | 3 | 75 | 86.33% |
| NVDA241108P00075000 | 2024-10-04 12:59PM EDT | 75.00 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 11 | 39 | 79.88% |
| NVDA241108P00076000 | 2024-09-27 10:57AM EDT | 76.00 | 0.22 | 0.15 | 0.18 | 0.00 | - | 1 | 1 | 78.71% |
| NVDA241108P00080000 | 2024-10-04 12:59PM EDT | 80.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 51 | 60 | 74.02% |
| NVDA241108P00082000 | 2024-10-04 11:29AM EDT | 82.00 | 0.25 | 0.22 | 0.25 | +0.01 | +4.17% | 2 | 12 | 71.97% |
| NVDA241108P00085000 | 2024-10-04 11:14AM EDT | 85.00 | 0.31 | 0.26 | 0.29 | -0.02 | -6.06% | 56 | 387 | 68.46% |
| NVDA241108P00087000 | 2024-10-02 11:53AM EDT | 87.00 | 0.44 | 0.30 | 0.33 | 0.00 | - | 23 | 25 | 66.50% |
| NVDA241108P00088000 | 2024-10-04 3:04PM EDT | 88.00 | 0.35 | 0.32 | 0.35 | -0.05 | -12.50% | 32 | 84 | 65.48% |
| NVDA241108P00089000 | 2024-10-02 9:30AM EDT | 89.00 | 0.68 | 0.35 | 0.39 | 0.00 | - | 1 | 28 | 64.89% |
| NVDA241108P00090000 | 2024-10-04 3:52PM EDT | 90.00 | 0.38 | 0.37 | 0.39 | -0.10 | -20.83% | 68 | 5,882 | 63.43% |
| NVDA241108P00091000 | 2024-10-04 12:16PM EDT | 91.00 | 0.47 | 0.40 | 0.43 | -0.03 | -6.00% | 3 | 61 | 62.74% |
| NVDA241108P00092000 | 2024-10-04 3:38PM EDT | 92.00 | 0.46 | 0.43 | 0.48 | -0.10 | -17.86% | 25 | 41 | 62.11% |
| NVDA241108P00093000 | 2024-10-04 11:32AM EDT | 93.00 | 0.58 | 0.47 | 0.49 | 0.00 | - | 11 | 5,770 | 60.94% |
| NVDA241108P00094000 | 2024-10-04 1:53PM EDT | 94.00 | 0.55 | 0.50 | 0.54 | -0.11 | -16.67% | 424 | 33 | 60.16% |
| NVDA241108P00095000 | 2024-10-04 2:48PM EDT | 95.00 | 0.57 | 0.54 | 0.58 | -0.17 | -22.97% | 27 | 1,412 | 59.33% |
| NVDA241108P00096000 | 2024-10-04 3:47PM EDT | 96.00 | 0.63 | 0.60 | 0.63 | -0.17 | -21.25% | 43 | 151 | 58.74% |
| NVDA241108P00097000 | 2024-10-04 1:26PM EDT | 97.00 | 0.71 | 0.64 | 0.68 | -0.19 | -21.11% | 9 | 120 | 57.81% |
| NVDA241108P00098000 | 2024-10-04 3:20PM EDT | 98.00 | 0.74 | 0.70 | 0.74 | -0.21 | -22.11% | 173 | 436 | 57.18% |
| NVDA241108P00099000 | 2024-10-04 12:08PM EDT | 99.00 | 0.88 | 0.76 | 0.81 | -0.17 | -16.19% | 79 | 93 | 56.49% |
| NVDA241108P00100000 | 2024-10-04 3:55PM EDT | 100.00 | 0.85 | 0.83 | 0.88 | -0.30 | -26.09% | 291 | 725 | 55.86% |
| NVDA241108P00101000 | 2024-10-04 3:22PM EDT | 101.00 | 0.97 | 0.91 | 0.97 | -0.30 | -23.62% | 71 | 85 | 55.32% |
| NVDA241108P00102000 | 2024-10-04 3:58PM EDT | 102.00 | 1.03 | 1.00 | 1.05 | -0.38 | -26.95% | 110 | 92 | 54.71% |
| NVDA241108P00103000 | 2024-10-04 3:56PM EDT | 103.00 | 1.12 | 1.09 | 1.17 | -0.38 | -25.33% | 114 | 170 | 54.27% |
| NVDA241108P00104000 | 2024-10-04 3:29PM EDT | 104.00 | 1.27 | 1.21 | 1.29 | -0.44 | -25.73% | 31 | 235 | 53.93% |
| NVDA241108P00105000 | 2024-10-04 3:53PM EDT | 105.00 | 1.37 | 1.35 | 1.40 | -0.45 | -24.73% | 145 | 1,499 | 53.52% |
| NVDA241108P00106000 | 2024-10-04 1:25PM EDT | 106.00 | 1.47 | 1.45 | 1.52 | -0.54 | -26.87% | 29 | 173 | 52.78% |
| NVDA241108P00107000 | 2024-10-04 3:58PM EDT | 107.00 | 1.61 | 1.59 | 1.66 | -0.56 | -25.81% | 79 | 1,064 | 52.32% |
| NVDA241108P00108000 | 2024-10-04 3:54PM EDT | 108.00 | 1.80 | 1.75 | 1.82 | -0.58 | -24.37% | 91 | 1,232 | 51.94% |
| NVDA241108P00109000 | 2024-10-04 3:44PM EDT | 109.00 | 2.01 | 1.93 | 2.00 | -0.60 | -22.99% | 130 | 75 | 51.64% |
| NVDA241108P00110000 | 2024-10-04 3:59PM EDT | 110.00 | 2.16 | 2.11 | 2.19 | -0.70 | -24.48% | 307 | 1,446 | 51.26% |
| NVDA241108P00111000 | 2024-10-04 3:57PM EDT | 111.00 | 2.36 | 2.32 | 2.39 | -0.82 | -25.79% | 137 | 211 | 50.93% |
| NVDA241108P00112000 | 2024-10-04 3:46PM EDT | 112.00 | 2.59 | 2.54 | 2.62 | -0.78 | -23.15% | 94 | 304 | 50.65% |
| NVDA241108P00113000 | 2024-10-04 3:35PM EDT | 113.00 | 2.87 | 2.78 | 2.86 | -0.90 | -23.87% | 102 | 343 | 50.35% |
| NVDA241108P00114000 | 2024-10-04 3:50PM EDT | 114.00 | 3.12 | 3.00 | 3.15 | -1.03 | -24.82% | 73 | 190 | 50.05% |
| NVDA241108P00115000 | 2024-10-04 3:57PM EDT | 115.00 | 3.34 | 3.30 | 3.45 | -1.01 | -23.22% | 370 | 1,463 | 50.56% |
| NVDA241108P00116000 | 2024-10-04 3:59PM EDT | 116.00 | 3.64 | 3.60 | 3.75 | -1.04 | -22.22% | 52 | 315 | 50.31% |
| NVDA241108P00117000 | 2024-10-04 3:57PM EDT | 117.00 | 3.95 | 3.90 | 4.05 | -1.30 | -24.76% | 166 | 892 | 49.90% |
| NVDA241108P00118000 | 2024-10-04 3:57PM EDT | 118.00 | 4.28 | 4.25 | 4.40 | -1.17 | -21.47% | 159 | 388 | 49.74% |
| NVDA241108P00119000 | 2024-10-04 3:57PM EDT | 119.00 | 4.62 | 4.60 | 4.75 | -1.13 | -19.65% | 79 | 113 | 49.44% |
| NVDA241108P00120000 | 2024-10-04 3:59PM EDT | 120.00 | 5.00 | 4.95 | 5.10 | -1.40 | -21.88% | 2,312 | 4,621 | 49.00% |
| NVDA241108P00121000 | 2024-10-04 3:43PM EDT | 121.00 | 5.55 | 5.35 | 5.50 | -1.25 | -18.38% | 83 | 340 | 48.77% |
| NVDA241108P00122000 | 2024-10-04 3:54PM EDT | 122.00 | 5.85 | 5.75 | 6.00 | -1.39 | -19.20% | 128 | 86 | 49.07% |
| NVDA241108P00123000 | 2024-10-04 3:33PM EDT | 123.00 | 6.25 | 6.20 | 6.35 | -1.50 | -19.35% | 208 | 165 | 48.22% |
| NVDA241108P00124000 | 2024-10-04 3:54PM EDT | 124.00 | 6.71 | 6.70 | 6.75 | -1.44 | -17.67% | 253 | 141 | 47.56% |
| NVDA241108P00125000 | 2024-10-04 3:59PM EDT | 125.00 | 7.25 | 7.15 | 7.30 | -1.55 | -17.61% | 230 | 350 | 47.77% |
| NVDA241108P00126000 | 2024-10-04 3:33PM EDT | 126.00 | 7.85 | 7.65 | 7.80 | -1.31 | -14.30% | 11 | 72 | 47.49% |
| NVDA241108P00127000 | 2024-10-04 3:48PM EDT | 127.00 | 8.33 | 8.15 | 8.30 | -1.37 | -14.12% | 87 | 130 | 47.07% |
| NVDA241108P00128000 | 2024-10-04 11:42AM EDT | 128.00 | 9.50 | 8.70 | 8.85 | -0.95 | -9.09% | 114 | 7 | 46.84% |
| NVDA241108P00129000 | 2024-10-03 9:49AM EDT | 129.00 | 10.87 | 9.10 | 9.55 | 0.00 | - | 3 | 4 | 47.46% |
| NVDA241108P00130000 | 2024-10-04 3:51PM EDT | 130.00 | 9.95 | 9.80 | 10.15 | -1.61 | -13.93% | 57 | 41 | 47.29% |
| NVDA241108P00131000 | 2024-10-04 2:37PM EDT | 131.00 | 10.80 | 10.40 | 10.60 | -1.59 | -12.83% | 8 | 9 | 45.96% |
| NVDA241108P00135000 | 2024-10-04 2:32PM EDT | 135.00 | 13.34 | 13.05 | 13.25 | -1.46 | -9.86% | 14 | 16 | 44.93% |
| NVDA241108P00136000 | 2024-10-04 3:55PM EDT | 136.00 | 13.85 | 13.00 | 14.70 | -2.65 | -16.06% | 83 | 60 | 50.22% |
| NVDA241108P00140000 | 2024-10-04 3:54PM EDT | 140.00 | 16.76 | 16.15 | 17.10 | -4.09 | -19.62% | 10 | 14 | 44.58% |
| NVDA241108P00143000 | 2024-09-27 10:17AM EDT | 143.00 | 22.93 | 19.05 | 20.00 | 0.00 | - | 2 | - | 48.36% |
© 2024 Yahoo. All rights reserved.