Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,255.51 +412.33 (+0.65%) CMC Crypto 200
1,348.95 -11.38 (-0.84%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726C00080000 | 2024-06-21 1:43PM EDT | 80.00 | 46.90 | 44.05 | 48.45 | -7.32 | -13.50% | 12 | 71 | 119.09% |
| NVDA240726C00081000 | 2024-06-13 9:54AM EDT | 81.00 | 48.60 | 42.30 | 50.45 | 0.00 | - | 2 | 40 | 94.29% |
| NVDA240726C00082000 | 2024-06-21 10:14AM EDT | 82.00 | 45.61 | 42.05 | 46.75 | -6.04 | -11.69% | 4 | 11 | 119.02% |
| NVDA240726C00083000 | 2024-06-21 10:17AM EDT | 83.00 | 44.37 | 40.00 | 49.00 | -6.68 | -13.09% | 40 | 8 | 93.02% |
| NVDA240726C00084000 | 2024-06-11 2:16PM EDT | 84.00 | 37.55 | 39.40 | 47.50 | 0.00 | - | - | 23 | 89.70% |
| NVDA240726C00085000 | 2024-06-21 11:55AM EDT | 85.00 | 45.48 | 39.05 | 43.50 | -3.45 | -7.05% | 2 | 78 | 107.42% |
| NVDA240726C00086000 | 2024-06-21 11:44AM EDT | 86.00 | 43.18 | 37.00 | 46.00 | -5.22 | -10.79% | 15 | 16 | 86.57% |
| NVDA240726C00087000 | 2024-06-21 1:58PM EDT | 87.00 | 40.15 | 37.15 | 41.85 | -12.35 | -23.52% | 80 | 6 | 107.86% |
| NVDA240726C00089000 | 2024-06-21 11:24AM EDT | 89.00 | 40.20 | 37.70 | 39.90 | -3.50 | -8.01% | 2 | 16 | 86.18% |
| NVDA240726C00090000 | 2024-06-21 11:57AM EDT | 90.00 | 40.48 | 34.20 | 38.65 | -2.24 | -5.24% | 51 | 257 | 97.63% |
| NVDA240726C00091000 | 2024-06-21 11:29AM EDT | 91.00 | 36.43 | 33.15 | 37.80 | -11.57 | -24.10% | 43 | 70 | 97.36% |
| NVDA240726C00092000 | 2024-06-14 9:39AM EDT | 92.00 | 37.10 | 31.00 | 37.00 | -0.90 | -2.37% | 1 | 22 | 97.68% |
| NVDA240726C00093000 | 2024-06-21 2:00PM EDT | 93.00 | 34.25 | 30.00 | 39.00 | -6.46 | -15.87% | 12 | 31 | 72.22% |
| NVDA240726C00094000 | 2024-06-21 2:08PM EDT | 94.00 | 33.30 | 29.00 | 34.90 | -4.70 | -12.37% | 9 | 61 | 91.58% |
| NVDA240726C00095000 | 2024-06-21 2:41PM EDT | 95.00 | 32.43 | 28.00 | 37.00 | -4.87 | -13.06% | 100 | 44 | 68.26% |
| NVDA240726C00096000 | 2024-06-21 10:30AM EDT | 96.00 | 30.95 | 31.00 | 35.55 | -2.80 | -8.30% | 1 | 10 | 91.46% |
| NVDA240726C00097000 | 2024-06-21 3:46PM EDT | 97.00 | 30.50 | 29.95 | 32.05 | -4.50 | -12.86% | 4 | 71 | 72.46% |
| NVDA240726C00098000 | 2024-06-21 10:45AM EDT | 98.00 | 29.35 | 29.10 | 31.25 | -3.90 | -11.73% | 4 | 41 | 72.85% |
| NVDA240726C00099000 | 2024-06-21 3:29PM EDT | 99.00 | 29.10 | 28.05 | 30.15 | -6.25 | -17.68% | 5 | 167 | 69.68% |
| NVDA240726C00100000 | 2024-06-21 3:46PM EDT | 100.00 | 27.64 | 27.20 | 30.25 | -5.01 | -15.34% | 347 | 409 | 75.56% |
| NVDA240726C00101000 | 2024-06-21 1:29PM EDT | 101.00 | 26.33 | 25.25 | 29.30 | -5.17 | -16.41% | 23 | 28 | 67.77% |
| NVDA240726C00102000 | 2024-06-21 1:19PM EDT | 102.00 | 26.55 | 24.40 | 28.45 | -3.80 | -12.52% | 25 | 68 | 67.53% |
| NVDA240726C00103000 | 2024-06-21 10:36AM EDT | 103.00 | 26.50 | 23.50 | 27.55 | -4.12 | -13.46% | 12 | 447 | 66.55% |
| NVDA240726C00104000 | 2024-06-21 3:24PM EDT | 104.00 | 24.80 | 23.60 | 26.60 | -2.90 | -10.47% | 26 | 78 | 70.73% |
| NVDA240726C00105000 | 2024-06-21 3:24PM EDT | 105.00 | 23.00 | 21.75 | 25.80 | -4.58 | -16.61% | 155 | 189 | 64.99% |
| NVDA240726C00106000 | 2024-06-21 3:39PM EDT | 106.00 | 22.75 | 21.00 | 25.05 | -3.80 | -14.31% | 95 | 80 | 65.39% |
| NVDA240726C00107000 | 2024-06-21 1:10PM EDT | 107.00 | 22.59 | 20.15 | 24.20 | -3.29 | -12.71% | 36 | 139 | 64.65% |
| NVDA240726C00108000 | 2024-06-20 1:48PM EDT | 108.00 | 24.85 | 19.30 | 23.35 | 0.00 | - | 6 | 43 | 63.81% |
| NVDA240726C00109000 | 2024-06-21 12:42PM EDT | 109.00 | 22.10 | 18.50 | 22.55 | -1.75 | -7.34% | 6 | 35 | 63.35% |
| NVDA240726C00110000 | 2024-06-21 3:50PM EDT | 110.00 | 18.60 | 18.65 | 20.35 | -5.75 | -23.61% | 310 | 410 | 60.79% |
| NVDA240726C00111000 | 2024-06-21 12:24PM EDT | 111.00 | 20.75 | 15.55 | 19.60 | -1.83 | -8.10% | 2 | 139 | 67.91% |
| NVDA240726C00112000 | 2024-06-21 3:40PM EDT | 112.00 | 17.88 | 15.85 | 19.90 | -5.27 | -22.76% | 19 | 55 | 59.34% |
| NVDA240726C00113000 | 2024-06-21 3:55PM EDT | 113.00 | 17.25 | 14.80 | 18.10 | -5.30 | -23.50% | 20 | 93 | 53.32% |
| NVDA240726C00114000 | 2024-06-21 3:58PM EDT | 114.00 | 16.00 | 13.35 | 17.40 | -4.07 | -20.28% | 37 | 192 | 50.34% |
| NVDA240726C00115000 | 2024-06-21 3:44PM EDT | 115.00 | 15.42 | 12.60 | 16.65 | -4.70 | -23.36% | 433 | 816 | 50.05% |
| NVDA240726C00116000 | 2024-06-21 3:51PM EDT | 116.00 | 14.00 | 13.00 | 17.05 | -4.95 | -26.12% | 619 | 72 | 58.46% |
| NVDA240726C00117000 | 2024-06-21 1:28PM EDT | 117.00 | 14.40 | 10.00 | 18.50 | -3.20 | -18.18% | 459 | 134 | 57.50% |
| NVDA240726C00118000 | 2024-06-21 3:00PM EDT | 118.00 | 13.60 | 12.15 | 17.80 | -4.17 | -23.47% | 233 | 166 | 67.11% |
| NVDA240726C00119000 | 2024-06-21 1:24PM EDT | 119.00 | 13.00 | 10.00 | 17.00 | -4.32 | -24.94% | 279 | 429 | 60.93% |
| NVDA240726C00120000 | 2024-06-21 3:58PM EDT | 120.00 | 12.05 | 12.30 | 16.55 | -3.55 | -22.76% | 807 | 3,097 | 71.23% |
| NVDA240726C00121000 | 2024-06-21 1:58PM EDT | 121.00 | 11.70 | 9.00 | 15.95 | -2.88 | -19.75% | 173 | 1,552 | 61.77% |
| NVDA240726C00122000 | 2024-06-21 3:59PM EDT | 122.00 | 11.00 | 10.85 | 15.35 | -3.85 | -25.93% | 1,343 | 2,629 | 69.57% |
| NVDA240726C00123000 | 2024-06-21 3:53PM EDT | 123.00 | 10.00 | 9.00 | 14.80 | -3.80 | -27.54% | 123 | 2,559 | 65.06% |
| NVDA240726C00124000 | 2024-06-21 3:46PM EDT | 124.00 | 9.85 | 9.60 | 12.50 | -2.73 | -21.70% | 100 | 336 | 62.84% |
| NVDA240726C00125000 | 2024-06-21 3:59PM EDT | 125.00 | 9.25 | 9.25 | 10.50 | -3.15 | -25.40% | 1,590 | 3,932 | 58.44% |
| NVDA240726C00126000 | 2024-06-21 3:59PM EDT | 126.00 | 9.20 | 8.85 | 9.25 | -2.55 | -21.70% | 1,964 | 1,977 | 56.23% |
| NVDA240726C00127000 | 2024-06-21 3:59PM EDT | 127.00 | 8.45 | 8.45 | 8.85 | -2.50 | -22.83% | 2,081 | 529 | 56.65% |
| NVDA240726C00128000 | 2024-06-21 3:58PM EDT | 128.00 | 7.75 | 7.85 | 9.00 | -2.75 | -26.19% | 1,225 | 914 | 58.09% |
| NVDA240726C00129000 | 2024-06-21 3:57PM EDT | 129.00 | 7.40 | 7.45 | 11.85 | -2.80 | -27.45% | 1,025 | 1,641 | 68.68% |
| NVDA240726C00130000 | 2024-06-21 3:59PM EDT | 130.00 | 7.15 | 7.00 | 7.45 | -2.15 | -23.12% | 3,949 | 10,143 | 55.81% |
| NVDA240726C00131000 | 2024-06-21 3:54PM EDT | 131.00 | 6.60 | 6.70 | 11.00 | -2.20 | -25.00% | 961 | 1,444 | 68.79% |
| NVDA240726C00132000 | 2024-06-21 3:57PM EDT | 132.00 | 6.25 | 5.40 | 7.30 | -2.10 | -25.15% | 460 | 2,122 | 55.16% |
| NVDA240726C00133000 | 2024-06-21 3:57PM EDT | 133.00 | 5.85 | 5.90 | 6.20 | -2.19 | -27.24% | 615 | 2,733 | 55.57% |
| NVDA240726C00134000 | 2024-06-21 3:50PM EDT | 134.00 | 5.27 | 5.55 | 6.75 | -2.33 | -30.66% | 358 | 1,563 | 58.51% |
| NVDA240726C00135000 | 2024-06-21 3:59PM EDT | 135.00 | 5.30 | 5.25 | 6.50 | -1.75 | -24.82% | 3,942 | 13,696 | 58.90% |
| NVDA240726C00136000 | 2024-06-21 3:57PM EDT | 136.00 | 5.10 | 4.95 | 6.45 | -1.64 | -24.33% | 260 | 1,440 | 59.88% |
| NVDA240726C00137000 | 2024-06-21 3:59PM EDT | 137.00 | 4.85 | 4.60 | 5.05 | -1.45 | -23.02% | 280 | 860 | 56.03% |
| NVDA240726C00138000 | 2024-06-21 3:58PM EDT | 138.00 | 4.42 | 4.35 | 5.50 | -1.63 | -26.94% | 450 | 1,071 | 58.70% |
| NVDA240726C00139000 | 2024-06-21 3:56PM EDT | 139.00 | 4.20 | 4.05 | 4.45 | -1.50 | -26.32% | 217 | 1,046 | 55.91% |
| NVDA240726C00140000 | 2024-06-21 3:58PM EDT | 140.00 | 4.00 | 3.90 | 4.05 | -1.30 | -24.53% | 6,008 | 5,239 | 55.79% |
| NVDA240726C00142000 | 2024-06-21 3:51PM EDT | 142.00 | 3.05 | 3.35 | 3.90 | -1.78 | -36.85% | 405 | 803 | 56.75% |
| NVDA240726C00144000 | 2024-06-21 3:35PM EDT | 144.00 | 3.01 | 2.95 | 3.50 | -1.43 | -32.21% | 93 | 1,157 | 57.02% |
| NVDA240726C00145000 | 2024-06-21 3:58PM EDT | 145.00 | 2.78 | 2.77 | 3.05 | -1.22 | -30.50% | 1,045 | 2,195 | 56.09% |
| NVDA240726C00146000 | 2024-06-21 3:56PM EDT | 146.00 | 2.63 | 2.04 | 2.85 | -1.33 | -33.59% | 79 | 260 | 53.72% |
| NVDA240726C00148000 | 2024-06-21 3:19PM EDT | 148.00 | 2.09 | 2.26 | 4.50 | -1.28 | -37.98% | 450 | 1,627 | 64.54% |
| NVDA240726C00150000 | 2024-06-21 3:59PM EDT | 150.00 | 2.12 | 2.00 | 2.25 | -0.77 | -26.64% | 3,504 | 6,081 | 56.57% |
| NVDA240726C00152000 | 2024-06-21 3:56PM EDT | 152.00 | 1.84 | 1.74 | 2.27 | -0.69 | -27.27% | 395 | 607 | 58.11% |
| NVDA240726C00155000 | 2024-06-21 3:58PM EDT | 155.00 | 1.48 | 1.38 | 2.00 | -0.71 | -32.42% | 250 | 1,846 | 58.67% |
| NVDA240726C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 1.13 | 1.10 | 1.21 | -0.47 | -29.38% | 1,915 | 3,873 | 58.08% |
| NVDA240726C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 0.80 | 0.79 | 1.50 | -0.37 | -31.62% | 469 | 1,337 | 63.26% |
| NVDA240726C00170000 | 2024-06-21 3:51PM EDT | 170.00 | 0.59 | 0.60 | 0.73 | -0.34 | -36.56% | 3,541 | 4,271 | 60.30% |
| NVDA240726C00175000 | 2024-06-21 3:51PM EDT | 175.00 | 0.47 | 0.47 | 0.58 | -0.27 | -36.49% | 163 | 1,423 | 61.72% |
| NVDA240726C00180000 | 2024-06-21 3:53PM EDT | 180.00 | 0.40 | 0.33 | 0.50 | -0.19 | -32.20% | 437 | 1,059 | 63.04% |
| NVDA240726C00185000 | 2024-06-21 2:29PM EDT | 185.00 | 0.30 | 0.29 | 1.62 | -0.15 | -33.33% | 194 | 681 | 78.76% |
| NVDA240726C00190000 | 2024-06-21 2:25PM EDT | 190.00 | 0.24 | 0.23 | 0.29 | -0.13 | -35.14% | 83 | 646 | 65.33% |
| NVDA240726C00195000 | 2024-06-21 12:19PM EDT | 195.00 | 0.23 | 0.19 | 1.28 | -0.02 | -8.00% | 16 | 683 | 82.28% |
| NVDA240726C00200000 | 2024-06-21 3:57PM EDT | 200.00 | 0.18 | 0.18 | 0.21 | -0.08 | -30.77% | 606 | 3,153 | 68.95% |
| 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 | 1,638.09% |
| NVDA240726C01150000 | 2024-06-07 1:32PM EDT | 1,150.00 | 118.14 | 112.75 | 120.40 | +118.14 | - | 4 | 3 | 1,411.13% |
| NVDA240726C01160000 | 2024-06-07 3:56PM EDT | 1,160.00 | 111.00 | 106.25 | 115.30 | +111.00 | - | 3 | 2 | 1,287.38% |
| NVDA240726C01170000 | 2024-06-07 3:47PM EDT | 1,170.00 | 105.50 | 101.00 | 107.50 | +105.50 | - | 3 | 2 | 1,186.69% |
| NVDA240726C01180000 | 2024-06-07 3:58PM EDT | 1,180.00 | 98.75 | 95.55 | 101.95 | +98.75 | - | 15 | 7 | 1,118.75% |
| NVDA240726C01190000 | 2024-06-07 2:34PM EDT | 1,190.00 | 89.90 | 90.15 | 96.60 | +89.90 | - | 40 | 15 | 1,061.62% |
| NVDA240726C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 87.77 | 85.55 | 91.35 | +87.77 | - | 95 | 55 | 1,015.02% |
| NVDA240726C01210000 | 2024-06-07 3:56PM EDT | 1,210.00 | 83.45 | 81.10 | 86.30 | +83.45 | - | 63 | 35 | 973.94% |
| NVDA240726C01220000 | 2024-06-07 3:58PM EDT | 1,220.00 | 78.95 | 76.20 | 81.75 | +78.95 | - | 62 | 25 | 935.97% |
| NVDA240726C01230000 | 2024-06-07 12:01PM EDT | 1,230.00 | 67.85 | 70.65 | 77.30 | +67.85 | - | 3 | 15 | 898.23% |
| NVDA240726C01240000 | 2024-06-07 1:08PM EDT | 1,240.00 | 73.50 | 67.45 | 73.00 | +73.50 | - | 13 | 6 | 871.52% |
| NVDA240726C01250000 | 2024-06-07 3:52PM EDT | 1,250.00 | 66.48 | 62.60 | 68.90 | +66.48 | - | 85 | 57 | 840.67% |
| NVDA240726C01260000 | 2024-06-07 3:56PM EDT | 1,260.00 | 60.58 | 60.60 | 64.95 | +60.58 | - | 13 | 4 | 821.12% |
| NVDA240726C01270000 | 2024-06-07 3:52PM EDT | 1,270.00 | 59.00 | 54.80 | 61.30 | +59.00 | - | 5 | 12 | 790.27% |
| NVDA240726C01280000 | 2024-06-07 3:52PM EDT | 1,280.00 | 54.01 | 51.55 | 57.60 | +54.01 | - | 9 | 5 | 768.35% |
| NVDA240726C01290000 | 2024-06-07 3:58PM EDT | 1,290.00 | 50.97 | 48.10 | 52.45 | +50.97 | - | 27 | 2 | 741.41% |
| NVDA240726C01300000 | 2024-06-07 3:52PM EDT | 1,300.00 | 47.68 | 44.70 | 51.35 | +47.68 | - | 49 | 42 | 727.91% |
| NVDA240726C01310000 | 2024-06-07 2:14PM EDT | 1,310.00 | 43.00 | 41.60 | 48.30 | +43.00 | - | 3 | 2 | 709.18% |
| NVDA240726C01320000 | 2024-06-07 2:22PM EDT | 1,320.00 | 40.05 | 38.75 | 45.60 | +40.05 | - | 11 | 7 | 692.41% |
| NVDA240726C01330000 | 2024-06-07 2:12PM EDT | 1,330.00 | 39.73 | 35.80 | 42.30 | +39.73 | - | 2 | 2 | 673.35% |
| NVDA240726C01340000 | 2024-06-06 1:18PM EDT | 1,340.00 | 38.00 | 33.95 | 40.50 | +38.00 | - | - | 14 | 662.57% |
| NVDA240726C01350000 | 2024-06-07 3:59PM EDT | 1,350.00 | 34.00 | 34.00 | 37.40 | +34.00 | - | 58 | 31 | 653.67% |
| NVDA240726C01360000 | 2024-06-07 3:51PM EDT | 1,360.00 | 32.65 | 28.60 | 35.25 | +32.65 | - | 1 | - | 629.98% |
| NVDA240726C01390000 | 2024-06-07 10:14AM EDT | 1,390.00 | 25.67 | 23.25 | 29.40 | +25.67 | - | 1 | - | 595.13% |
| NVDA240726C01400000 | 2024-06-07 3:13PM EDT | 1,400.00 | 25.00 | 21.80 | 27.55 | +25.00 | - | 6 | - | 584.59% |
| NVDA240726C01420000 | 2024-06-07 12:20PM EDT | 1,420.00 | 22.98 | 18.20 | 23.75 | +22.98 | - | 9 | - | 559.88% |
| NVDA240726C01450000 | 2024-06-07 3:59PM EDT | 1,450.00 | 17.50 | 15.00 | 20.60 | +17.50 | - | 4 | - | 538.45% |
| NVDA240726C01480000 | 2024-06-07 1:51PM EDT | 1,480.00 | 20.10 | 13.05 | 17.05 | +20.10 | - | 20 | - | 518.80% |
| NVDA240726C01500000 | 2024-06-07 1:56PM EDT | 1,500.00 | 15.35 | 11.80 | 14.45 | +15.35 | - | 15 | - | 503.91% |
| NVDA240726C01550000 | 2024-06-07 1:40PM EDT | 1,550.00 | 11.25 | 7.90 | 11.15 | +11.25 | - | 5 | - | 473.63% |
| NVDA240726C01600000 | 2024-06-07 3:39PM EDT | 1,600.00 | 7.99 | 5.45 | 9.10 | +7.99 | - | 4 | - | 452.54% |
| NVDA240726C01700000 | 2024-06-07 3:58PM EDT | 1,700.00 | 5.85 | 2.15 | 5.80 | +5.85 | - | 3 | - | 413.53% |
| NVDA240726C01750000 | 2024-06-07 2:27PM EDT | 1,750.00 | 6.00 | 2.09 | 6.20 | +6.00 | - | 1 | - | 419.48% |
| NVDA240726C02000000 | 2024-06-07 3:54PM EDT | 2,000.00 | 2.00 | 1.00 | 2.00 | +2.00 | - | 7 | - | 375.54% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726P00080000 | 2024-06-21 3:59PM EDT | 80.00 | 0.16 | 0.02 | 0.16 | +0.02 | +14.29% | 120 | 216 | 66.21% |
| NVDA240726P00081000 | 2024-06-20 3:24PM EDT | 81.00 | 0.16 | 0.13 | 0.19 | 0.00 | - | 1 | 41 | 70.12% |
| NVDA240726P00082000 | 2024-06-21 3:26PM EDT | 82.00 | 0.19 | 0.14 | 0.20 | +0.05 | +35.71% | 1 | 18 | 69.04% |
| NVDA240726P00083000 | 2024-06-21 2:28PM EDT | 83.00 | 0.18 | 0.00 | 0.73 | 0.00 | - | 13 | 14 | 76.66% |
| NVDA240726P00084000 | 2024-06-21 2:46PM EDT | 84.00 | 0.21 | 0.02 | 0.23 | +0.09 | +75.00% | 10 | 204 | 62.70% |
| NVDA240726P00085000 | 2024-06-21 3:25PM EDT | 85.00 | 0.23 | 0.19 | 0.24 | +0.01 | +4.55% | 18 | 151 | 66.50% |
| NVDA240726P00086000 | 2024-06-21 3:50PM EDT | 86.00 | 0.23 | 0.18 | 0.74 | +0.02 | +9.52% | 5 | 15 | 74.32% |
| NVDA240726P00087000 | 2024-06-21 2:33PM EDT | 87.00 | 0.25 | 0.05 | 0.28 | +0.10 | +66.67% | 6 | 16 | 60.45% |
| NVDA240726P00088000 | 2024-06-21 3:52PM EDT | 88.00 | 0.27 | 0.13 | 0.31 | +0.04 | +17.39% | 14 | 35 | 61.62% |
| NVDA240726P00089000 | 2024-06-21 2:38PM EDT | 89.00 | 0.29 | 0.26 | 0.33 | +0.10 | +52.63% | 13 | 28 | 63.18% |
| NVDA240726P00090000 | 2024-06-21 3:55PM EDT | 90.00 | 0.31 | 0.20 | 0.35 | +0.01 | +3.33% | 231 | 496 | 60.64% |
| NVDA240726P00091000 | 2024-06-21 3:33PM EDT | 91.00 | 0.33 | 0.31 | 0.88 | -0.01 | -2.94% | 45 | 68 | 68.75% |
| NVDA240726P00092000 | 2024-06-21 3:16PM EDT | 92.00 | 0.35 | 0.06 | 0.41 | +0.04 | +12.90% | 77 | 45 | 55.76% |
| NVDA240726P00093000 | 2024-06-21 3:20PM EDT | 93.00 | 0.40 | 0.38 | 0.46 | 0.00 | - | 6 | 86 | 60.40% |
| NVDA240726P00094000 | 2024-06-21 3:43PM EDT | 94.00 | 0.45 | 0.41 | 0.48 | +0.04 | +9.76% | 117 | 219 | 59.38% |
| NVDA240726P00095000 | 2024-06-21 3:52PM EDT | 95.00 | 0.52 | 0.22 | 0.59 | +0.07 | +15.56% | 129 | 1,139 | 56.54% |
| NVDA240726P00096000 | 2024-06-21 3:56PM EDT | 96.00 | 0.54 | 0.49 | 0.59 | +0.07 | +14.89% | 65 | 55 | 58.25% |
| NVDA240726P00097000 | 2024-06-21 3:50PM EDT | 97.00 | 0.62 | 0.55 | 0.63 | +0.11 | +21.57% | 54 | 57 | 57.62% |
| NVDA240726P00098000 | 2024-06-21 2:09PM EDT | 98.00 | 0.66 | 0.30 | 0.69 | +0.13 | +24.53% | 87 | 243 | 53.66% |
| NVDA240726P00099000 | 2024-06-21 2:33PM EDT | 99.00 | 0.71 | 0.34 | 0.75 | +0.21 | +42.00% | 260 | 305 | 53.08% |
| NVDA240726P00100000 | 2024-06-21 3:57PM EDT | 100.00 | 0.81 | 0.75 | 0.82 | +0.18 | +28.57% | 1,200 | 3,068 | 56.08% |
| NVDA240726P00101000 | 2024-06-21 3:58PM EDT | 101.00 | 0.91 | 0.71 | 0.91 | +0.28 | +44.44% | 101 | 407 | 54.69% |
| NVDA240726P00102000 | 2024-06-21 3:59PM EDT | 102.00 | 0.97 | 0.90 | 1.00 | +0.20 | +25.97% | 112 | 205 | 55.13% |
| NVDA240726P00103000 | 2024-06-21 3:58PM EDT | 103.00 | 1.10 | 0.89 | 1.10 | +0.45 | +69.23% | 133 | 173 | 53.93% |
| NVDA240726P00104000 | 2024-06-21 3:48PM EDT | 104.00 | 1.16 | 0.98 | 1.65 | +0.28 | +31.82% | 112 | 206 | 56.52% |
| NVDA240726P00105000 | 2024-06-21 3:58PM EDT | 105.00 | 1.34 | 0.30 | 1.50 | +0.45 | +50.56% | 1,188 | 1,272 | 56.86% |
| NVDA240726P00106000 | 2024-06-21 2:37PM EDT | 106.00 | 1.44 | 1.10 | 1.80 | +0.40 | +38.46% | 160 | 770 | 54.22% |
| NVDA240726P00107000 | 2024-06-21 3:45PM EDT | 107.00 | 1.56 | 1.05 | 1.80 | +0.49 | +45.79% | 332 | 3,369 | 51.88% |
| NVDA240726P00108000 | 2024-06-21 3:48PM EDT | 108.00 | 1.92 | 0.80 | 2.00 | +0.65 | +51.18% | 364 | 1,429 | 56.25% |
| NVDA240726P00109000 | 2024-06-21 3:49PM EDT | 109.00 | 2.00 | 0.48 | 2.27 | +0.62 | +44.93% | 92 | 1,445 | 56.82% |
| NVDA240726P00110000 | 2024-06-21 3:59PM EDT | 110.00 | 2.17 | 1.40 | 2.25 | +0.64 | +41.83% | 1,761 | 4,822 | 50.15% |
| NVDA240726P00111000 | 2024-06-21 3:58PM EDT | 111.00 | 2.40 | 1.16 | 2.60 | +0.75 | +45.45% | 74 | 712 | 55.47% |
| NVDA240726P00112000 | 2024-06-21 3:53PM EDT | 112.00 | 2.72 | 1.00 | 2.85 | +0.72 | +36.00% | 327 | 491 | 55.41% |
| NVDA240726P00113000 | 2024-06-21 3:48PM EDT | 113.00 | 2.89 | 1.08 | 2.89 | +0.82 | +39.61% | 607 | 354 | 53.42% |
| NVDA240726P00114000 | 2024-06-21 3:59PM EDT | 114.00 | 3.04 | 1.44 | 3.15 | +0.79 | +35.11% | 238 | 1,759 | 53.24% |
| NVDA240726P00115000 | 2024-06-21 3:59PM EDT | 115.00 | 3.30 | 2.50 | 3.60 | +0.85 | +34.69% | 1,680 | 4,789 | 50.01% |
| NVDA240726P00116000 | 2024-06-21 3:55PM EDT | 116.00 | 3.63 | 1.20 | 4.00 | +1.18 | +48.16% | 1,369 | 484 | 55.02% |
| NVDA240726P00117000 | 2024-06-21 3:59PM EDT | 117.00 | 3.45 | 2.81 | 4.05 | +0.62 | +21.91% | 1,456 | 500 | 52.82% |
| NVDA240726P00118000 | 2024-06-21 3:58PM EDT | 118.00 | 4.36 | 2.69 | 4.40 | +1.56 | +55.71% | 761 | 1,847 | 52.78% |
| NVDA240726P00119000 | 2024-06-21 3:45PM EDT | 119.00 | 4.89 | 2.20 | 4.75 | +1.51 | +44.67% | 393 | 995 | 52.61% |
| NVDA240726P00120000 | 2024-06-21 3:56PM EDT | 120.00 | 5.05 | 4.80 | 5.10 | +1.20 | +31.17% | 2,402 | 4,491 | 51.27% |
| NVDA240726P00121000 | 2024-06-21 3:31PM EDT | 121.00 | 5.82 | 5.25 | 5.50 | +1.89 | +48.09% | 318 | 388 | 51.38% |
| NVDA240726P00122000 | 2024-06-21 3:56PM EDT | 122.00 | 5.83 | 3.40 | 6.50 | +1.60 | +37.83% | 433 | 2,954 | 56.04% |
| NVDA240726P00123000 | 2024-06-21 3:45PM EDT | 123.00 | 6.54 | 4.30 | 6.35 | +1.99 | +43.74% | 518 | 1,124 | 52.01% |
| NVDA240726P00124000 | 2024-06-21 3:59PM EDT | 124.00 | 6.65 | 6.40 | 9.30 | +1.50 | +29.13% | 540 | 1,104 | 58.74% |
| NVDA240726P00125000 | 2024-06-21 3:57PM EDT | 125.00 | 7.30 | 6.50 | 7.40 | +1.85 | +33.94% | 2,464 | 2,528 | 52.58% |
| NVDA240726P00126000 | 2024-06-21 3:59PM EDT | 126.00 | 7.50 | 7.00 | 7.55 | +1.65 | +28.21% | 722 | 854 | 50.26% |
| NVDA240726P00127000 | 2024-06-21 3:42PM EDT | 127.00 | 7.65 | 4.95 | 8.30 | +1.35 | +21.43% | 502 | 924 | 51.67% |
| NVDA240726P00128000 | 2024-06-21 3:58PM EDT | 128.00 | 8.70 | 4.70 | 9.00 | +1.90 | +27.94% | 1,027 | 1,181 | 52.62% |
| NVDA240726P00129000 | 2024-06-21 3:49PM EDT | 129.00 | 10.00 | 6.40 | 13.55 | +2.85 | +39.86% | 238 | 343 | 55.23% |
| NVDA240726P00130000 | 2024-06-21 3:59PM EDT | 130.00 | 9.98 | 8.20 | 10.00 | +2.18 | +27.95% | 1,080 | 2,949 | 51.62% |
| NVDA240726P00131000 | 2024-06-21 3:55PM EDT | 131.00 | 10.40 | 8.35 | 12.50 | +2.20 | +26.83% | 105 | 480 | 50.44% |
| NVDA240726P00132000 | 2024-06-21 2:15PM EDT | 132.00 | 10.96 | 7.00 | 13.00 | +2.26 | +25.98% | 143 | 720 | 63.05% |
| NVDA240726P00133000 | 2024-06-21 3:47PM EDT | 133.00 | 11.83 | 7.45 | 15.95 | +2.68 | +29.29% | 115 | 1,528 | 50.46% |
| NVDA240726P00134000 | 2024-06-21 3:58PM EDT | 134.00 | 12.95 | 8.10 | 16.65 | +3.30 | +34.20% | 215 | 591 | 50.55% |
| NVDA240726P00135000 | 2024-06-21 3:56PM EDT | 135.00 | 12.90 | 10.90 | 14.00 | +3.21 | +33.13% | 255 | 1,102 | 56.89% |
| NVDA240726P00136000 | 2024-06-21 2:32PM EDT | 136.00 | 13.50 | 9.45 | 18.00 | +2.20 | +19.47% | 37 | 151 | 50.38% |
| NVDA240726P00137000 | 2024-06-21 3:01PM EDT | 137.00 | 14.30 | 10.15 | 18.75 | +3.50 | +32.41% | 88 | 251 | 50.46% |
| NVDA240726P00138000 | 2024-06-21 3:19PM EDT | 138.00 | 15.55 | 13.00 | 19.45 | +3.50 | +29.05% | 33 | 154 | 57.81% |
| NVDA240726P00139000 | 2024-06-21 3:46PM EDT | 139.00 | 15.90 | 11.60 | 19.90 | +3.15 | +24.71% | 23 | 432 | 77.86% |
| NVDA240726P00140000 | 2024-06-21 2:19PM EDT | 140.00 | 16.88 | 12.40 | 20.00 | +3.26 | +23.94% | 299 | 595 | 73.83% |
| NVDA240726P00142000 | 2024-06-21 12:07PM EDT | 142.00 | 15.35 | 14.00 | 22.45 | +1.35 | +9.64% | 1 | 151 | 50.35% |
| NVDA240726P00145000 | 2024-06-21 2:03PM EDT | 145.00 | 20.35 | 17.45 | 24.90 | +3.35 | +19.71% | 21 | 42 | 54.75% |
| NVDA240726P00150000 | 2024-06-21 3:41PM EDT | 150.00 | 25.00 | 20.80 | 27.30 | +4.91 | +24.44% | 18 | 80 | 71.51% |
| NVDA240726P00152000 | 2024-06-20 2:14PM EDT | 152.00 | 21.61 | 22.35 | 30.90 | 0.00 | - | 64 | 64 | 86.80% |
| NVDA240726P00160000 | 2024-06-21 9:51AM EDT | 160.00 | 35.25 | 30.00 | 38.00 | +5.55 | +18.69% | 1 | 23 | 91.33% |
| NVDA240726P00180000 | 2024-06-21 3:48PM EDT | 180.00 | 54.13 | 49.00 | 58.00 | +6.67 | +14.05% | 2 | 4 | 115.38% |
| NVDA240726P00185000 | 2024-06-21 11:04AM EDT | 185.00 | 57.15 | 54.00 | 63.00 | +4.77 | +9.11% | 2 | 5 | 51.56% |
| 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.