NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250815C00050000 | 2024-09-06 12:46PM EDT | 50.00 | 56.39 | 56.25 | 58.15 | -5.11 | -8.31% | 1 | 141 | 75.95% |
| NVDA250815C00055000 | 2024-09-03 10:57AM EDT | 55.00 | 59.68 | 52.40 | 53.45 | 0.00 | - | 1 | 16 | 72.00% |
| NVDA250815C00060000 | 2024-09-05 10:59AM EDT | 60.00 | 47.50 | 47.60 | 50.15 | -5.90 | -11.05% | 1 | 78 | 69.04% |
| NVDA250815C00065000 | 2024-09-05 10:24AM EDT | 65.00 | 45.10 | 43.70 | 45.65 | -5.70 | -11.22% | 2 | 36 | 65.17% |
| NVDA250815C00070000 | 2024-09-06 3:57PM EDT | 70.00 | 41.45 | 41.35 | 42.15 | -3.50 | -7.79% | 515 | 3,182 | 66.19% |
| NVDA250815C00075000 | 2024-09-06 2:58PM EDT | 75.00 | 38.06 | 34.80 | 38.60 | -3.14 | -7.62% | 13 | 77 | 58.74% |
| NVDA250815C00080000 | 2024-09-06 2:50PM EDT | 80.00 | 34.60 | 28.60 | 35.25 | -3.55 | -9.31% | 33 | 1,542 | 52.62% |
| NVDA250815C00085000 | 2024-09-06 3:14PM EDT | 85.00 | 32.10 | 29.10 | 32.40 | -2.90 | -8.29% | 4 | 54 | 57.76% |
| NVDA250815C00090000 | 2024-09-06 3:49PM EDT | 90.00 | 29.10 | 27.10 | 29.65 | -2.95 | -9.20% | 65 | 251 | 58.17% |
| NVDA250815C00095000 | 2024-09-06 3:32PM EDT | 95.00 | 26.92 | 25.45 | 27.00 | -2.58 | -8.75% | 30 | 298 | 58.62% |
| NVDA250815C00100000 | 2024-09-06 3:57PM EDT | 100.00 | 24.15 | 24.05 | 24.85 | -2.20 | -8.35% | 151 | 712 | 59.56% |
| NVDA250815C00105000 | 2024-09-06 3:53PM EDT | 105.00 | 22.05 | 20.00 | 22.25 | -2.20 | -9.07% | 99 | 418 | 55.98% |
| NVDA250815C00110000 | 2024-09-06 3:36PM EDT | 110.00 | 20.35 | 15.50 | 20.35 | -1.46 | -6.69% | 207 | 934 | 52.45% |
| NVDA250815C00115000 | 2024-09-06 3:45PM EDT | 115.00 | 18.31 | 17.00 | 18.40 | -1.54 | -7.76% | 235 | 665 | 56.08% |
| NVDA250815C00120000 | 2024-09-06 3:49PM EDT | 120.00 | 16.80 | 15.50 | 16.65 | -1.56 | -8.50% | 194 | 3,513 | 55.80% |
| NVDA250815C00125000 | 2024-09-06 2:49PM EDT | 125.00 | 14.80 | 14.75 | 15.25 | -1.65 | -10.03% | 448 | 1,338 | 56.57% |
| NVDA250815C00130000 | 2024-09-06 3:09PM EDT | 130.00 | 13.80 | 13.20 | 13.85 | -1.25 | -8.31% | 337 | 1,405 | 56.04% |
| NVDA250815C00135000 | 2024-09-06 3:59PM EDT | 135.00 | 12.41 | 11.95 | 12.60 | -1.37 | -9.94% | 197 | 880 | 55.78% |
| NVDA250815C00140000 | 2024-09-06 2:58PM EDT | 140.00 | 11.35 | 11.10 | 11.45 | -1.10 | -8.84% | 1,628 | 3,322 | 55.91% |
| NVDA250815C00145000 | 2024-09-06 3:48PM EDT | 145.00 | 10.25 | 10.10 | 10.45 | -1.10 | -9.69% | 86 | 570 | 55.79% |
| NVDA250815C00150000 | 2024-09-06 3:26PM EDT | 150.00 | 9.36 | 8.85 | 9.40 | -1.14 | -10.86% | 507 | 5,234 | 55.02% |
| NVDA250815C00155000 | 2024-09-06 3:49PM EDT | 155.00 | 8.50 | 8.30 | 8.60 | -1.71 | -16.75% | 183 | 297 | 55.33% |
| NVDA250815C00160000 | 2024-09-06 3:10PM EDT | 160.00 | 7.74 | 7.55 | 7.85 | -0.76 | -8.94% | 164 | 1,241 | 55.24% |
| NVDA250815C00165000 | 2024-09-06 3:04PM EDT | 165.00 | 7.00 | 6.80 | 7.25 | -1.06 | -13.15% | 70 | 65 | 55.18% |
| NVDA250815C00170000 | 2024-09-06 2:38PM EDT | 170.00 | 6.25 | 6.25 | 6.45 | -0.90 | -12.59% | 54 | 398 | 54.93% |
| NVDA250815C00175000 | 2024-09-06 1:40PM EDT | 175.00 | 5.58 | 5.70 | 5.90 | -0.54 | -8.82% | 8 | 319 | 54.89% |
| NVDA250815C00180000 | 2024-09-06 3:18PM EDT | 180.00 | 5.32 | 5.20 | 5.40 | -0.66 | -11.04% | 6 | 571 | 54.85% |
| NVDA250815C00185000 | 2024-09-06 3:18PM EDT | 185.00 | 4.85 | 4.75 | 4.95 | -0.60 | -11.01% | 33 | 240 | 54.84% |
| NVDA250815C00190000 | 2024-09-05 9:38AM EDT | 190.00 | 5.30 | 4.35 | 4.60 | 0.00 | - | 1 | 248 | 54.96% |
| NVDA250815C00195000 | 2024-09-06 12:33PM EDT | 195.00 | 4.00 | 3.95 | 4.15 | -0.57 | -12.47% | 324 | 253 | 54.75% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250815P00050000 | 2024-09-06 2:52PM EDT | 50.00 | 1.82 | 1.79 | 1.91 | +0.32 | +21.33% | 440 | 622 | 58.06% |
| NVDA250815P00055000 | 2024-09-06 1:12PM EDT | 55.00 | 2.55 | 2.46 | 2.66 | +0.48 | +23.19% | 2 | 703 | 56.78% |
| NVDA250815P00060000 | 2024-09-06 12:02PM EDT | 60.00 | 3.50 | 3.30 | 3.45 | +0.70 | +25.00% | 11 | 753 | 55.26% |
| NVDA250815P00065000 | 2024-09-06 10:05AM EDT | 65.00 | 4.18 | 4.30 | 4.55 | +0.53 | +14.52% | 196 | 1,281 | 54.22% |
| NVDA250815P00070000 | 2024-09-06 3:07PM EDT | 70.00 | 5.60 | 5.50 | 5.75 | +0.75 | +15.46% | 176 | 3,271 | 53.09% |
| NVDA250815P00075000 | 2024-09-06 3:28PM EDT | 75.00 | 6.87 | 6.90 | 7.20 | +0.87 | +14.50% | 5 | 3,343 | 52.15% |
| NVDA250815P00080000 | 2024-09-06 3:44PM EDT | 80.00 | 8.59 | 8.55 | 8.85 | +1.09 | +14.53% | 45 | 3,189 | 51.33% |
| NVDA250815P00085000 | 2024-09-06 1:37PM EDT | 85.00 | 10.60 | 10.35 | 10.60 | +1.24 | +13.25% | 116 | 6,149 | 50.29% |
| NVDA250815P00090000 | 2024-09-06 3:19PM EDT | 90.00 | 12.45 | 12.40 | 12.75 | +1.35 | +12.16% | 54 | 7,367 | 50.15% |
| NVDA250815P00095000 | 2024-09-06 2:21PM EDT | 95.00 | 15.10 | 14.50 | 14.95 | +2.07 | +15.89% | 44 | 3,650 | 49.20% |
| NVDA250815P00100000 | 2024-09-06 3:19PM EDT | 100.00 | 17.20 | 17.20 | 17.50 | +1.73 | +11.18% | 260 | 4,365 | 48.68% |
| NVDA250815P00105000 | 2024-09-06 2:34PM EDT | 105.00 | 20.31 | 19.55 | 20.30 | +2.41 | +13.46% | 46 | 906 | 48.29% |
| NVDA250815P00110000 | 2024-09-06 2:34PM EDT | 110.00 | 23.19 | 22.25 | 23.20 | +2.54 | +12.30% | 15 | 8,153 | 47.68% |
| NVDA250815P00115000 | 2024-09-06 1:34PM EDT | 115.00 | 25.55 | 25.00 | 26.80 | +2.00 | +8.49% | 138 | 3,608 | 48.37% |
| NVDA250815P00120000 | 2024-09-06 3:37PM EDT | 120.00 | 28.96 | 24.00 | 31.40 | +2.36 | +8.87% | 21 | 3,016 | 51.18% |
| NVDA250815P00125000 | 2024-09-06 3:37PM EDT | 125.00 | 32.40 | 24.05 | 40.00 | +2.55 | +8.54% | 92 | 4,522 | 63.74% |
| NVDA250815P00130000 | 2024-09-06 3:32PM EDT | 130.00 | 35.85 | 27.65 | 44.70 | +2.25 | +6.70% | 29 | 1,371 | 66.21% |
| NVDA250815P00135000 | 2024-09-06 1:06PM EDT | 135.00 | 40.37 | 31.35 | 48.40 | +4.19 | +11.58% | 38 | 43 | 65.92% |
| NVDA250815P00140000 | 2024-09-06 11:09AM EDT | 140.00 | 43.85 | 35.20 | 52.25 | +4.81 | +12.32% | 4 | 195 | 65.79% |
| NVDA250815P00145000 | 2024-09-03 11:00AM EDT | 145.00 | 43.00 | 47.00 | 56.20 | 0.00 | - | 7 | 67 | 53.53% |
| NVDA250815P00150000 | 2024-09-06 3:09PM EDT | 150.00 | 51.60 | 43.25 | 60.30 | +3.91 | +8.20% | 1 | 45 | 65.81% |
| NVDA250815P00155000 | 2024-09-06 11:05AM EDT | 155.00 | 55.86 | 47.45 | 64.50 | +15.11 | +37.08% | 2 | 16 | 66.00% |
| NVDA250815P00160000 | 2024-09-06 12:43PM EDT | 160.00 | 60.80 | 51.70 | 60.60 | +4.10 | +7.23% | 24 | 11 | 41.34% |
| NVDA250815P00165000 | 2024-09-03 3:34PM EDT | 165.00 | 60.40 | 63.90 | 66.40 | 0.00 | - | 2 | 5 | 46.08% |
| NVDA250815P00180000 | 2024-09-03 10:13AM EDT | 180.00 | 70.00 | 77.25 | 79.50 | 0.00 | - | 1 | 6 | 43.19% |
| NVDA250815P00185000 | 2024-08-23 3:17PM EDT | 185.00 | 63.57 | 82.30 | 83.15 | 0.00 | - | 2 | 0 | 36.74% |
| NVDA250815P00190000 | 2024-09-04 11:43AM EDT | 190.00 | 83.05 | 87.10 | 90.40 | 0.00 | - | 19 | 1 | 50.09% |
| NVDA250815P00195000 | 2024-09-06 3:07PM EDT | 195.00 | 92.30 | 84.00 | 97.00 | +5.80 | +6.71% | 101 | 0 | 57.77% |
© 2024 Yahoo. All rights reserved.