NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00260000 | 2024-04-23 12:24PM EDT | 260.00 | 561.75 | 523.75 | 529.10 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA240426C00280000 | 2024-04-08 3:13PM EDT | 280.00 | 594.23 | 501.45 | 509.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240426C00300000 | 2024-04-24 9:36AM EDT | 300.00 | 535.52 | 482.35 | 489.80 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240426C00320000 | 2024-04-22 9:59AM EDT | 320.00 | 467.55 | 462.45 | 469.75 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240426C00330000 | 2024-04-22 9:59AM EDT | 330.00 | 457.75 | 454.00 | 458.95 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA240426C00340000 | 2024-04-23 10:27AM EDT | 340.00 | 482.34 | 442.85 | 448.30 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240426C00350000 | 2024-04-24 12:48PM EDT | 350.00 | 455.07 | 431.95 | 437.35 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA240426C00360000 | 2024-04-17 12:30PM EDT | 360.00 | 492.25 | 423.05 | 429.30 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240426C00370000 | 2024-04-22 1:54PM EDT | 370.00 | 426.19 | 410.60 | 418.65 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240426C00390000 | 2024-04-05 10:20AM EDT | 390.00 | 484.64 | 393.85 | 399.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240426C00400000 | 2024-04-23 10:29AM EDT | 400.00 | 423.71 | 380.55 | 387.70 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA240426C00410000 | 2024-04-19 1:48PM EDT | 410.00 | 392.65 | 372.90 | 378.80 | 0.00 | - | 12 | 2 | 0.00% |
| NVDA240426C00420000 | 2024-04-24 10:55AM EDT | 420.00 | 407.00 | 362.55 | 369.10 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240426C00430000 | 2024-04-22 10:42AM EDT | 430.00 | 352.33 | 353.50 | 359.30 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240426C00440000 | 2024-04-24 9:33AM EDT | 440.00 | 397.10 | 343.85 | 349.05 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240426C00450000 | 2024-04-24 11:27AM EDT | 450.00 | 370.70 | 331.85 | 340.65 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240426C00460000 | 2024-04-11 10:43AM EDT | 460.00 | 424.07 | 321.25 | 327.80 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240426C00470000 | 2024-04-22 11:42AM EDT | 470.00 | 315.00 | 310.25 | 319.60 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240426C00480000 | 2024-04-24 2:56PM EDT | 480.00 | 315.40 | 303.20 | 309.30 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240426C00500000 | 2024-04-24 2:59PM EDT | 500.00 | 293.12 | 283.80 | 288.70 | 0.00 | - | 9 | 77 | 0.00% |
| NVDA240426C00510000 | 2024-04-19 2:51PM EDT | 510.00 | 267.63 | 272.95 | 278.80 | 0.00 | - | 7 | 9 | 0.00% |
| NVDA240426C00520000 | 2024-04-24 2:14PM EDT | 520.00 | 285.03 | 262.40 | 269.35 | 0.00 | - | 5 | 7 | 0.00% |
| NVDA240426C00530000 | 2024-04-24 10:33AM EDT | 530.00 | 302.52 | 251.45 | 258.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240426C00540000 | 2024-04-22 1:23PM EDT | 540.00 | 252.00 | 241.45 | 248.00 | 0.00 | - | 11 | 9 | 0.00% |
| NVDA240426C00550000 | 2024-04-24 12:30PM EDT | 550.00 | 257.16 | 227.95 | 242.30 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA240426C00560000 | 2024-04-24 12:15PM EDT | 560.00 | 250.00 | 224.00 | 228.95 | 0.00 | - | 4 | 18 | 0.00% |
| NVDA240426C00570000 | 2024-04-24 9:56AM EDT | 570.00 | 254.78 | 213.05 | 218.80 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA240426C00580000 | 2024-04-23 9:44AM EDT | 580.00 | 233.40 | 198.00 | 212.60 | 0.00 | - | 4 | 62 | 0.00% |
| NVDA240426C00590000 | 2024-04-24 10:56AM EDT | 590.00 | 237.75 | 193.85 | 199.15 | 0.00 | - | 3 | 6 | 0.00% |
| NVDA240426C00600000 | 2024-04-24 3:45PM EDT | 600.00 | 194.58 | 178.50 | 192.65 | 0.00 | - | 3 | 238 | 0.00% |
| NVDA240426C00610000 | 2024-04-22 11:49AM EDT | 610.00 | 172.35 | 173.30 | 179.35 | 0.00 | - | 28 | 23 | 0.00% |
| NVDA240426C00620000 | 2024-04-24 2:20PM EDT | 620.00 | 184.89 | 163.50 | 169.45 | 0.00 | - | 6 | 101 | 0.00% |
| NVDA240426C00630000 | 2024-04-24 12:03PM EDT | 630.00 | 175.52 | 153.15 | 159.45 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA240426C00640000 | 2024-04-23 10:35AM EDT | 640.00 | 185.50 | 144.05 | 149.25 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA240426C00650000 | 2024-04-24 12:33PM EDT | 650.00 | 152.25 | 132.40 | 137.65 | 0.00 | - | 5 | 32 | 0.00% |
| NVDA240426C00660000 | 2024-04-24 12:02PM EDT | 660.00 | 147.00 | 123.55 | 129.50 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA240426C00670000 | 2024-04-24 3:47PM EDT | 670.00 | 126.80 | 114.35 | 119.25 | 0.00 | - | 57 | 96 | 0.00% |
| NVDA240426C00680000 | 2024-04-25 9:33AM EDT | 680.00 | 109.58 | 103.90 | 109.00 | -49.03 | -23.61% | 2 | 52 | 0.00% |
| NVDA240426C00690000 | 2024-04-25 9:32AM EDT | 690.00 | 96.60 | 95.45 | 98.15 | -13.10 | -11.94% | 2 | 216 | 0.00% |
| NVDA240426C00700000 | 2024-04-24 3:57PM EDT | 700.00 | 98.60 | 84.10 | 86.80 | 0.00 | - | 208 | 521 | 0.00% |
| NVDA240426C00710000 | 2024-04-24 3:56PM EDT | 710.00 | 89.36 | 75.95 | 78.60 | 0.00 | - | 13 | 277 | 0.00% |
| NVDA240426C00720000 | 2024-04-24 3:50PM EDT | 720.00 | 77.70 | 65.40 | 67.90 | 0.00 | - | 68 | 317 | 0.00% |
| NVDA240426C00725000 | 2024-04-25 9:32AM EDT | 725.00 | 62.25 | 59.80 | 61.90 | -11.35 | -15.42% | 1 | 437 | 0.00% |
| NVDA240426C00730000 | 2024-04-25 9:31AM EDT | 730.00 | 55.00 | 55.90 | 58.35 | -16.39 | -22.96% | 1 | 564 | 0.00% |
| NVDA240426C00735000 | 2024-04-25 9:34AM EDT | 735.00 | 61.10 | 59.85 | 62.00 | -2.60 | -4.08% | 6 | 282 | 0.00% |
| NVDA240426C00740000 | 2024-04-25 9:30AM EDT | 740.00 | 50.15 | 45.55 | 47.85 | -10.15 | -16.83% | 2 | 403 | 0.00% |
| NVDA240426C00745000 | 2024-04-24 3:47PM EDT | 745.00 | 53.90 | 41.55 | 43.50 | 0.00 | - | 173 | 700 | 0.00% |
| NVDA240426C00750000 | 2024-04-25 9:33AM EDT | 750.00 | 42.66 | 42.50 | 43.65 | -8.79 | -17.08% | 13 | 2,499 | 0.00% |
| NVDA240426C00755000 | 2024-04-25 9:31AM EDT | 755.00 | 34.60 | 34.25 | 36.05 | -10.90 | -23.96% | 1 | 828 | 0.00% |
| NVDA240426C00760000 | 2024-04-25 9:32AM EDT | 760.00 | 31.05 | 29.80 | 30.65 | -11.60 | -26.98% | 16 | 954 | 0.00% |
| NVDA240426C00765000 | 2024-04-25 9:33AM EDT | 765.00 | 29.15 | 29.00 | 29.80 | -9.15 | -25.96% | 9 | 909 | 0.00% |
| NVDA240426C00770000 | 2024-04-25 9:34AM EDT | 770.00 | 30.34 | 23.55 | 24.15 | -2.01 | -7.16% | 207 | 1,485 | 0.00% |
| NVDA240426C00775000 | 2024-04-25 9:33AM EDT | 775.00 | 18.91 | 19.80 | 20.50 | -9.33 | -31.44% | 40 | 1,171 | 0.00% |
| NVDA240426C00780000 | 2024-04-25 9:34AM EDT | 780.00 | 21.25 | 16.15 | 16.55 | -3.95 | -15.52% | 196 | 2,005 | 0.00% |
| NVDA240426C00785000 | 2024-04-25 9:34AM EDT | 785.00 | 19.30 | 14.45 | 14.90 | -2.45 | -11.64% | 882 | 2,059 | 0.00% |
| NVDA240426C00790000 | 2024-04-25 9:34AM EDT | 790.00 | 16.00 | 14.60 | 14.90 | -2.35 | -12.81% | 1,913 | 3,050 | 0.00% |
| NVDA240426C00795000 | 2024-04-25 9:34AM EDT | 795.00 | 13.55 | 10.00 | 10.25 | -2.15 | -13.65% | 578 | 2,206 | 0.00% |
| NVDA240426C00800000 | 2024-04-25 9:34AM EDT | 800.00 | 10.85 | 9.85 | 10.25 | -2.45 | -18.35% | 2,419 | 5,704 | 25.81% |
| NVDA240426C00805000 | 2024-04-25 9:34AM EDT | 805.00 | 9.20 | 6.00 | 6.25 | -1.80 | -16.36% | 388 | 3,829 | 21.80% |
| NVDA240426C00810000 | 2024-04-25 9:34AM EDT | 810.00 | 7.35 | 6.05 | 6.35 | -2.10 | -22.83% | 917 | 5,498 | 32.50% |
| NVDA240426C00815000 | 2024-04-25 9:34AM EDT | 815.00 | 5.75 | 5.60 | 5.90 | -1.90 | -24.84% | 364 | 3,382 | 39.09% |
| NVDA240426C00820000 | 2024-04-25 9:34AM EDT | 820.00 | 5.00 | 3.35 | 3.60 | -1.30 | -20.97% | 1,242 | 7,744 | 35.71% |
| NVDA240426C00825000 | 2024-04-25 9:34AM EDT | 825.00 | 3.95 | 2.53 | 2.68 | -1.15 | -22.12% | 646 | 5,834 | 37.11% |
| NVDA240426C00830000 | 2024-04-25 9:34AM EDT | 830.00 | 2.81 | 2.88 | 3.00 | -1.36 | -32.61% | 1,319 | 7,786 | 44.81% |
| NVDA240426C00835000 | 2024-04-25 9:34AM EDT | 835.00 | 2.36 | 1.56 | 1.68 | -1.04 | -31.14% | 483 | 4,953 | 41.38% |
| NVDA240426C00840000 | 2024-04-25 9:34AM EDT | 840.00 | 1.81 | 1.39 | 1.50 | -0.86 | -33.33% | 828 | 14,029 | 44.75% |
| NVDA240426C00845000 | 2024-04-25 9:34AM EDT | 845.00 | 1.38 | 1.37 | 1.47 | -0.74 | -34.91% | 206 | 5,152 | 49.12% |
| NVDA240426C00850000 | 2024-04-25 9:34AM EDT | 850.00 | 1.10 | 1.04 | 1.14 | -0.54 | -32.93% | 2,349 | 13,516 | 50.24% |
| NVDA240426C00855000 | 2024-04-25 9:34AM EDT | 855.00 | 0.79 | 0.53 | 0.58 | -0.59 | -49.58% | 203 | 4,417 | 46.97% |
| NVDA240426C00857500 | 2024-04-25 9:33AM EDT | 857.50 | 0.54 | 0.43 | 0.51 | -0.67 | -60.36% | 42 | 2,304 | 47.66% |
| NVDA240426C00860000 | 2024-04-25 9:33AM EDT | 860.00 | 0.50 | 0.41 | 0.44 | -0.58 | -56.86% | 545 | 6,742 | 48.15% |
| NVDA240426C00862500 | 2024-04-25 9:34AM EDT | 862.50 | 0.55 | 0.57 | 0.62 | -0.44 | -43.14% | 247 | 1,516 | 52.83% |
| NVDA240426C00865000 | 2024-04-25 9:34AM EDT | 865.00 | 0.51 | 0.48 | 0.55 | -0.33 | -38.37% | 618 | 3,846 | 53.17% |
| NVDA240426C00867500 | 2024-04-25 9:33AM EDT | 867.50 | 0.30 | 0.27 | 0.30 | -0.46 | -60.53% | 71 | 2,151 | 50.05% |
| NVDA240426C00870000 | 2024-04-25 9:34AM EDT | 870.00 | 0.42 | 0.40 | 0.43 | -0.27 | -39.13% | 286 | 5,576 | 54.59% |
| NVDA240426C00872500 | 2024-04-25 9:32AM EDT | 872.50 | 0.24 | 0.21 | 0.26 | -0.36 | -60.00% | 55 | 1,254 | 51.37% |
| NVDA240426C00875000 | 2024-04-25 9:33AM EDT | 875.00 | 0.21 | 0.20 | 0.23 | -0.34 | -59.65% | 118 | 4,731 | 52.25% |
| NVDA240426C00877500 | 2024-04-25 9:33AM EDT | 877.50 | 0.20 | 0.18 | 0.21 | -0.29 | -61.70% | 470 | 1,332 | 53.03% |
| NVDA240426C00880000 | 2024-04-25 9:34AM EDT | 880.00 | 0.25 | 0.24 | 0.26 | -0.21 | -50.00% | 509 | 9,840 | 56.59% |
| NVDA240426C00882500 | 2024-04-25 9:32AM EDT | 882.50 | 0.16 | 0.19 | 0.23 | -0.24 | -60.00% | 24 | 868 | 56.69% |
| NVDA240426C00885000 | 2024-04-25 9:33AM EDT | 885.00 | 0.15 | 0.15 | 0.19 | -0.21 | -58.33% | 305 | 4,155 | 56.54% |
| NVDA240426C00887500 | 2024-04-25 9:33AM EDT | 887.50 | 0.15 | 0.18 | 0.20 | -0.20 | -57.14% | 25 | 1,306 | 58.89% |
| NVDA240426C00890000 | 2024-04-25 9:33AM EDT | 890.00 | 0.12 | 0.14 | 0.15 | -0.21 | -63.64% | 148 | 8,620 | 58.20% |
| NVDA240426C00892500 | 2024-04-25 9:31AM EDT | 892.50 | 0.13 | 0.10 | 0.14 | -0.17 | -56.67% | 2 | 2,103 | 58.20% |
| NVDA240426C00895000 | 2024-04-25 9:33AM EDT | 895.00 | 0.10 | 0.13 | 0.17 | -0.17 | -62.96% | 206 | 10,503 | 61.33% |
| NVDA240426C00897500 | 2024-04-25 9:33AM EDT | 897.50 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 12 | 727 | 58.50% |
| NVDA240426C00900000 | 2024-04-25 9:34AM EDT | 900.00 | 0.13 | 0.12 | 0.10 | -0.11 | -45.83% | 1,323 | 21,027 | 61.72% |
| NVDA240426C00902500 | 2024-04-25 9:30AM EDT | 902.50 | 0.08 | 0.07 | 0.11 | -0.13 | -61.90% | 7 | 904 | 61.52% |
| NVDA240426C00905000 | 2024-04-25 9:32AM EDT | 905.00 | 0.07 | 0.08 | 0.10 | -0.13 | -65.00% | 55 | 3,905 | 62.89% |
| NVDA240426C00907500 | 2024-04-24 3:59PM EDT | 907.50 | 0.19 | 0.06 | 0.09 | 0.00 | - | 503 | 1,269 | 62.89% |
| NVDA240426C00910000 | 2024-04-25 9:33AM EDT | 910.00 | 0.05 | 0.05 | 0.09 | -0.13 | -61.90% | 46 | 7,312 | 63.67% |
| NVDA240426C00912500 | 2024-04-25 9:30AM EDT | 912.50 | 0.11 | 0.05 | 0.08 | -0.06 | -35.29% | 1 | 942 | 64.45% |
| NVDA240426C00915000 | 2024-04-25 9:34AM EDT | 915.00 | 0.07 | 0.07 | 0.08 | -0.09 | -52.94% | 16 | 2,931 | 66.80% |
| NVDA240426C00920000 | 2024-04-25 9:33AM EDT | 920.00 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 50 | 3,502 | 68.36% |
| NVDA240426C00925000 | 2024-04-25 9:33AM EDT | 925.00 | 0.04 | 0.02 | 0.06 | -0.09 | -60.00% | 161 | 4,247 | 67.19% |
| NVDA240426C00930000 | 2024-04-25 9:32AM EDT | 930.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 50 | 3,657 | 71.88% |
| NVDA240426C00935000 | 2024-04-24 3:59PM EDT | 935.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 2,364 | 2,354 | 71.09% |
| NVDA240426C00940000 | 2024-04-25 9:33AM EDT | 940.00 | 0.02 | 0.02 | 0.06 | -0.08 | -88.89% | 32 | 3,352 | 74.22% |
| NVDA240426C00945000 | 2024-04-24 3:59PM EDT | 945.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 678 | 1,991 | 73.44% |
| NVDA240426C00950000 | 2024-04-25 9:31AM EDT | 950.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 8 | 10,529 | 75.78% |
| NVDA240426C00955000 | 2024-04-24 3:59PM EDT | 955.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 872 | 1,635 | 80.08% |
| NVDA240426C00960000 | 2024-04-24 3:48PM EDT | 960.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1,581 | 2,150 | 84.38% |
| NVDA240426C00965000 | 2024-04-25 9:34AM EDT | 965.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 3 | 1,363 | 82.03% |
| NVDA240426C00970000 | 2024-04-25 9:30AM EDT | 970.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 5 | 1,680 | 84.38% |
| NVDA240426C00975000 | 2024-04-25 9:30AM EDT | 975.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 2,651 | 86.33% |
| NVDA240426C00980000 | 2024-04-24 3:44PM EDT | 980.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 516 | 1,846 | 86.72% |
| NVDA240426C00985000 | 2024-04-25 9:33AM EDT | 985.00 | 0.03 | 0.01 | 0.03 | -0.01 | -20.00% | 1 | 640 | 89.06% |
| NVDA240426C00990000 | 2024-04-24 3:58PM EDT | 990.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 165 | 2,684 | 90.63% |
| NVDA240426C00995000 | 2024-04-24 3:00PM EDT | 995.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 209 | 1,084 | 92.97% |
| NVDA240426C01000000 | 2024-04-25 9:30AM EDT | 1,000.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 6,927 | 92.19% |
| NVDA240426C01010000 | 2024-04-24 3:45PM EDT | 1,010.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 270 | 1,282 | 100.78% |
| NVDA240426C01020000 | 2024-04-24 3:59PM EDT | 1,020.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 218 | 1,612 | 103.13% |
| NVDA240426C01030000 | 2024-04-25 9:30AM EDT | 1,030.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 685 | 107.03% |
| NVDA240426C01040000 | 2024-04-24 2:56PM EDT | 1,040.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 54 | 1,159 | 110.94% |
| NVDA240426C01050000 | 2024-04-24 3:59PM EDT | 1,050.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 183 | 2,422 | 114.06% |
| NVDA240426C01060000 | 2024-04-25 9:30AM EDT | 1,060.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 1 | 1,044 | 50.00% |
| NVDA240426C01070000 | 2024-04-25 9:31AM EDT | 1,070.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 952 | 115.63% |
| NVDA240426C01080000 | 2024-04-24 12:58PM EDT | 1,080.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 270 | 1,192 | 118.75% |
| NVDA240426C01090000 | 2024-04-24 3:48PM EDT | 1,090.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 266 | 816 | 128.91% |
| NVDA240426C01100000 | 2024-04-24 3:20PM EDT | 1,100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 124 | 4,909 | 129.69% |
| NVDA240426C01110000 | 2024-04-24 11:56AM EDT | 1,110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 302 | 923 | 128.13% |
| NVDA240426C01120000 | 2024-04-24 11:43AM EDT | 1,120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 506 | 2,251 | 125.00% |
| NVDA240426C01130000 | 2024-04-24 1:02PM EDT | 1,130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 259 | 618 | 139.84% |
| NVDA240426C01140000 | 2024-04-24 1:00PM EDT | 1,140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,341 | 131.25% |
| NVDA240426C01150000 | 2024-04-24 9:56AM EDT | 1,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 3,599 | 134.38% |
| NVDA240426C01160000 | 2024-04-24 3:56PM EDT | 1,160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 47 | 366 | 155.47% |
| NVDA240426C01170000 | 2024-04-24 9:52AM EDT | 1,170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 546 | 153.13% |
| NVDA240426C01180000 | 2024-04-24 3:54PM EDT | 1,180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,497 | 1,731 | 143.75% |
| NVDA240426C01190000 | 2024-04-23 3:33PM EDT | 1,190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 634 | 50.00% |
| NVDA240426C01200000 | 2024-04-24 9:36AM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,743 | 150.00% |
| NVDA240426C01210000 | 2024-04-23 2:19PM EDT | 1,210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 401 | 160.94% |
| NVDA240426C01220000 | 2024-04-24 12:58PM EDT | 1,220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 372 | 164.06% |
| NVDA240426C01230000 | 2024-04-25 9:30AM EDT | 1,230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,009 | 50.00% |
| NVDA240426C01240000 | 2024-04-24 9:31AM EDT | 1,240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 162.50% |
| NVDA240426C01250000 | 2024-04-23 3:57PM EDT | 1,250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 374 | 50.00% |
| NVDA240426C01260000 | 2024-04-23 11:26AM EDT | 1,260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 296 | 168.75% |
| NVDA240426C01270000 | 2024-04-22 3:58PM EDT | 1,270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 200 | 168.75% |
| NVDA240426C01280000 | 2024-04-22 11:23AM EDT | 1,280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 147 | 50.00% |
| NVDA240426C01290000 | 2024-04-22 11:18AM EDT | 1,290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 491 | 50.00% |
| NVDA240426C01300000 | 2024-04-23 9:43AM EDT | 1,300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 502 | 1,266 | 50.00% |
| NVDA240426C01310000 | 2024-04-23 9:30AM EDT | 1,310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| NVDA240426C01320000 | 2024-04-22 9:56AM EDT | 1,320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 146 | 181.25% |
| NVDA240426C01330000 | 2024-04-22 11:38AM EDT | 1,330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 125 | 187.50% |
| NVDA240426C01340000 | 2024-04-19 1:51PM EDT | 1,340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 332 | 50.00% |
| NVDA240426C01350000 | 2024-04-23 10:24AM EDT | 1,350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 479 | 50.00% |
| NVDA240426C01360000 | 2024-04-22 9:35AM EDT | 1,360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 50.00% |
| NVDA240426C01370000 | 2024-04-19 3:51PM EDT | 1,370.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 42 | 60 | 193.75% |
| NVDA240426C01380000 | 2024-04-23 12:11PM EDT | 1,380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 196.88% |
| NVDA240426C01390000 | 2024-04-19 1:39PM EDT | 1,390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 137 | 128 | 200.00% |
| NVDA240426C01400000 | 2024-04-24 11:47AM EDT | 1,400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,155 | 50.00% |
| NVDA240426C01450000 | 2024-04-22 9:32AM EDT | 1,450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 215 | 100.00% |
| NVDA240426C01500000 | 2024-04-22 9:34AM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 475 | 225.00% |
| NVDA240426C01550000 | 2024-04-19 1:32PM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 628 | 237.50% |
| NVDA240426C01600000 | 2024-04-23 9:31AM EDT | 1,600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 21,581 | 50.00% |
| NVDA240426C01650000 | 2024-04-24 9:56AM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,265 | 256.25% |
| NVDA240426C01700000 | 2024-04-23 10:44AM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,822 | 268.75% |
| NVDA240426C01750000 | 2024-04-19 3:30PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,999 | 6,078 | 275.00% |
| NVDA240426C01790000 | 2024-04-22 11:17AM EDT | 1,790.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,799 | 50.00% |
| NVDA240426C01800000 | 2024-04-19 3:30PM EDT | 1,800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,074 | 6,195 | 50.00% |
| NVDA240426C01810000 | 2024-04-05 9:34AM EDT | 1,810.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 19 | 287.50% |
| NVDA240426C01820000 | 2024-04-16 1:11PM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,985 | 293.75% |
| NVDA240426C01830000 | 2024-04-09 9:42AM EDT | 1,830.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 293.75% |
| NVDA240426C01840000 | 2024-04-12 1:26PM EDT | 1,840.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| NVDA240426C01850000 | 2024-04-08 10:48AM EDT | 1,850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 293.75% |
| NVDA240426C01860000 | 2024-04-19 2:11PM EDT | 1,860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 50.00% |
| NVDA240426C01870000 | 2024-03-27 11:53AM EDT | 1,870.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 50.00% |
| NVDA240426C01880000 | 2024-03-26 12:35PM EDT | 1,880.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 300.00% |
| NVDA240426C01890000 | 2024-03-26 10:12AM EDT | 1,890.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| NVDA240426C01900000 | 2024-04-22 12:40PM EDT | 1,900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 281 | 306.25% |
| NVDA240426C01910000 | 2024-04-02 9:30AM EDT | 1,910.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| NVDA240426C01920000 | 2024-04-15 1:18PM EDT | 1,920.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 293 | 306.25% |
| NVDA240426C01930000 | 2024-04-24 9:39AM EDT | 1,930.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| NVDA240426C01940000 | 2024-04-24 9:30AM EDT | 1,940.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,527 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00260000 | 2024-04-24 2:18PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 103 | 425.00% |
| NVDA240426P00280000 | 2024-04-22 9:39AM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 393.75% |
| NVDA240426P00290000 | 2024-04-19 3:59PM EDT | 290.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 381.25% |
| NVDA240426P00300000 | 2024-04-19 3:40PM EDT | 300.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 11 | 368.75% |
| NVDA240426P00310000 | 2024-04-19 3:56PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 64 | 362.50% |
| NVDA240426P00320000 | 2024-04-24 10:13AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| NVDA240426P00330000 | 2024-04-22 10:35AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 120 | 337.50% |
| NVDA240426P00340000 | 2024-04-22 9:39AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 325.00% |
| NVDA240426P00350000 | 2024-04-22 10:48AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 83 | 50.00% |
| NVDA240426P00360000 | 2024-04-23 9:30AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 82 | 300.00% |
| NVDA240426P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 611 | 306.25% |
| NVDA240426P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,118 | 287.50% |
| NVDA240426P00390000 | 2024-04-23 3:41PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 596 | 287.50% |
| NVDA240426P00400000 | 2024-04-24 10:52AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 974 | 262.50% |
| NVDA240426P00410000 | 2024-04-24 10:52AM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 590 | 268.75% |
| NVDA240426P00420000 | 2024-04-24 11:58AM EDT | 420.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 292 | 273.44% |
| NVDA240426P00430000 | 2024-04-24 11:47AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 453 | 237.50% |
| NVDA240426P00440000 | 2024-04-24 2:34PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 552 | 231.25% |
| NVDA240426P00450000 | 2024-04-24 2:33PM EDT | 450.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,209 | 250.00% |
| NVDA240426P00460000 | 2024-04-23 12:07PM EDT | 460.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 295 | 225.00% |
| NVDA240426P00470000 | 2024-04-24 3:38PM EDT | 470.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 978 | 225.00% |
| NVDA240426P00480000 | 2024-04-24 3:57PM EDT | 480.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 204 | 1,147 | 215.63% |
| NVDA240426P00490000 | 2024-04-24 2:10PM EDT | 490.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 197 | 627 | 200.00% |
| NVDA240426P00500000 | 2024-04-24 3:35PM EDT | 500.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 93 | 1,706 | 199.22% |
| NVDA240426P00510000 | 2024-04-24 1:29PM EDT | 510.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 28 | 819 | 192.19% |
| NVDA240426P00520000 | 2024-04-24 3:41PM EDT | 520.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 293 | 1,306 | 192.19% |
| NVDA240426P00530000 | 2024-04-24 3:14PM EDT | 530.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 116 | 643 | 186.72% |
| NVDA240426P00540000 | 2024-04-24 3:59PM EDT | 540.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 88 | 793 | 176.56% |
| NVDA240426P00550000 | 2024-04-24 3:24PM EDT | 550.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,193 | 4,438 | 168.75% |
| NVDA240426P00560000 | 2024-04-24 3:02PM EDT | 560.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 268 | 616 | 160.94% |
| NVDA240426P00570000 | 2024-04-24 3:56PM EDT | 570.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 177 | 1,325 | 156.25% |
| NVDA240426P00580000 | 2024-04-24 3:54PM EDT | 580.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 286 | 934 | 149.22% |
| NVDA240426P00590000 | 2024-04-24 3:59PM EDT | 590.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 256 | 1,301 | 143.75% |
| NVDA240426P00600000 | 2024-04-24 3:55PM EDT | 600.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1,773 | 3,317 | 136.72% |
| NVDA240426P00610000 | 2024-04-25 9:30AM EDT | 610.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 970 | 132.81% |
| NVDA240426P00620000 | 2024-04-24 3:52PM EDT | 620.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 84 | 1,644 | 130.47% |
| NVDA240426P00630000 | 2024-04-25 9:33AM EDT | 630.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 6 | 1,342 | 127.34% |
| NVDA240426P00640000 | 2024-04-25 9:30AM EDT | 640.00 | 0.09 | 0.10 | 0.14 | -0.02 | -18.18% | 2 | 1,093 | 123.83% |
| NVDA240426P00650000 | 2024-04-25 9:31AM EDT | 650.00 | 0.17 | 0.13 | 0.17 | +0.02 | +13.33% | 114 | 8,467 | 119.34% |
| NVDA240426P00660000 | 2024-04-25 9:31AM EDT | 660.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 8 | 1,349 | 113.48% |
| NVDA240426P00670000 | 2024-04-25 9:31AM EDT | 670.00 | 0.24 | 0.23 | 0.26 | +0.07 | +41.18% | 116 | 2,953 | 110.94% |
| NVDA240426P00680000 | 2024-04-25 9:33AM EDT | 680.00 | 0.31 | 0.32 | 0.36 | +0.06 | +25.00% | 144 | 4,684 | 108.01% |
| NVDA240426P00690000 | 2024-04-25 9:33AM EDT | 690.00 | 0.33 | 0.41 | 0.46 | +0.01 | +2.56% | 348 | 3,532 | 103.66% |
| NVDA240426P00700000 | 2024-04-25 9:34AM EDT | 700.00 | 0.42 | 0.54 | 0.60 | +0.04 | +10.53% | 777 | 9,629 | 99.71% |
| NVDA240426P00710000 | 2024-04-25 9:34AM EDT | 710.00 | 0.56 | 0.72 | 0.79 | +0.07 | +10.94% | 92 | 2,745 | 95.80% |
| NVDA240426P00720000 | 2024-04-25 9:34AM EDT | 720.00 | 0.81 | 0.92 | 1.00 | +0.16 | +22.54% | 410 | 4,460 | 91.11% |
| NVDA240426P00725000 | 2024-04-25 9:33AM EDT | 725.00 | 1.21 | 0.93 | 1.01 | +0.46 | +61.33% | 448 | 7,794 | 86.77% |
| NVDA240426P00730000 | 2024-04-25 9:34AM EDT | 730.00 | 0.95 | 1.40 | 1.50 | +0.09 | +10.71% | 635 | 2,746 | 89.58% |
| NVDA240426P00735000 | 2024-04-25 9:34AM EDT | 735.00 | 1.18 | 1.06 | 1.16 | +0.10 | +9.62% | 293 | 1,901 | 79.91% |
| NVDA240426P00740000 | 2024-04-25 9:34AM EDT | 740.00 | 1.31 | 2.23 | 2.29 | +0.06 | +4.84% | 744 | 5,413 | 89.20% |
| NVDA240426P00745000 | 2024-04-25 9:33AM EDT | 745.00 | 2.36 | 2.70 | 2.79 | +0.71 | +41.28% | 226 | 2,653 | 88.62% |
| NVDA240426P00750000 | 2024-04-25 9:34AM EDT | 750.00 | 2.01 | 1.99 | 2.08 | +0.04 | +1.99% | 3,501 | 9,392 | 76.51% |
| NVDA240426P00755000 | 2024-04-25 9:34AM EDT | 755.00 | 2.57 | 3.70 | 3.85 | +0.14 | +6.03% | 308 | 2,858 | 85.91% |
| NVDA240426P00760000 | 2024-04-25 9:34AM EDT | 760.00 | 3.20 | 4.65 | 4.90 | +0.15 | +5.17% | 1,043 | 4,544 | 87.00% |
| NVDA240426P00765000 | 2024-04-25 9:34AM EDT | 765.00 | 3.90 | 3.80 | 4.05 | -0.10 | -2.53% | 585 | 3,625 | 75.18% |
| NVDA240426P00770000 | 2024-04-25 9:34AM EDT | 770.00 | 5.25 | 5.05 | 5.30 | +0.25 | +5.10% | 1,209 | 4,896 | 76.97% |
| NVDA240426P00775000 | 2024-04-25 9:34AM EDT | 775.00 | 6.20 | 6.00 | 6.30 | +0.15 | +2.40% | 941 | 4,064 | 75.99% |
| NVDA240426P00780000 | 2024-04-25 9:34AM EDT | 780.00 | 7.65 | 10.90 | 11.35 | +0.30 | +4.08% | 1,806 | 6,764 | 94.10% |
| NVDA240426P00785000 | 2024-04-25 9:34AM EDT | 785.00 | 9.60 | 12.85 | 13.25 | +0.35 | +3.78% | 1,228 | 3,336 | 95.10% |
| NVDA240426P00790000 | 2024-04-25 9:34AM EDT | 790.00 | 11.35 | 11.20 | 11.60 | -0.05 | -0.43% | 1,200 | 5,554 | 79.24% |
| NVDA240426P00795000 | 2024-04-25 9:34AM EDT | 795.00 | 13.81 | 19.50 | 20.05 | +0.66 | +4.48% | 333 | 4,481 | 107.09% |
| NVDA240426P00800000 | 2024-04-25 9:33AM EDT | 800.00 | 19.10 | 22.45 | 23.15 | +3.10 | +19.02% | 1,555 | 8,942 | 110.24% |
| NVDA240426P00805000 | 2024-04-25 9:33AM EDT | 805.00 | 24.60 | 25.95 | 26.65 | +5.90 | +29.93% | 194 | 3,920 | 114.69% |
| NVDA240426P00810000 | 2024-04-25 9:34AM EDT | 810.00 | 22.30 | 23.40 | 24.10 | +0.48 | +2.07% | 276 | 3,198 | 93.08% |
| NVDA240426P00815000 | 2024-04-25 9:33AM EDT | 815.00 | 30.13 | 32.25 | 33.00 | +4.54 | +17.74% | 95 | 3,364 | 118.81% |
| NVDA240426P00820000 | 2024-04-25 9:33AM EDT | 820.00 | 36.55 | 35.80 | 37.95 | +7.60 | +26.25% | 151 | 4,890 | 124.62% |
| NVDA240426P00825000 | 2024-04-25 9:34AM EDT | 825.00 | 34.90 | 34.05 | 34.85 | +1.90 | +5.76% | 94 | 2,408 | 101.29% |
| NVDA240426P00830000 | 2024-04-25 9:32AM EDT | 830.00 | 46.17 | 45.65 | 47.65 | +9.32 | +25.29% | 30 | 2,947 | 140.39% |
| NVDA240426P00835000 | 2024-04-25 9:33AM EDT | 835.00 | 50.22 | 46.80 | 47.80 | +9.27 | +22.64% | 17 | 2,203 | 129.29% |
| NVDA240426P00840000 | 2024-04-25 9:33AM EDT | 840.00 | 51.40 | 53.85 | 55.85 | +6.37 | +12.85% | 17 | 2,484 | 147.99% |
| NVDA240426P00845000 | 2024-04-25 9:34AM EDT | 845.00 | 52.60 | 59.90 | 62.10 | +3.38 | +5.73% | 21 | 2,977 | 160.41% |
| NVDA240426P00850000 | 2024-04-25 9:32AM EDT | 850.00 | 66.04 | 62.85 | 65.45 | +12.04 | +22.30% | 26 | 4,040 | 159.25% |
| NVDA240426P00855000 | 2024-04-24 3:53PM EDT | 855.00 | 58.00 | 68.10 | 70.35 | 0.00 | - | 839 | 846 | 166.47% |
| NVDA240426P00857500 | 2024-04-24 3:53PM EDT | 857.50 | 60.39 | 70.65 | 74.30 | 0.00 | - | 561 | 867 | 173.27% |
| NVDA240426P00860000 | 2024-04-25 9:34AM EDT | 860.00 | 67.75 | 69.45 | 70.55 | +3.89 | +5.49% | 23 | 1,857 | 153.41% |
| NVDA240426P00862500 | 2024-04-24 2:43PM EDT | 862.50 | 63.65 | 75.15 | 81.50 | 0.00 | - | 207 | 371 | 183.84% |
| NVDA240426P00865000 | 2024-04-25 9:32AM EDT | 865.00 | 80.70 | 77.80 | 80.50 | +11.04 | +15.75% | 2 | 1,067 | 179.37% |
| NVDA240426P00867500 | 2024-04-24 3:58PM EDT | 867.50 | 70.82 | 72.60 | 77.25 | 0.00 | - | 318 | 477 | 150.15% |
| NVDA240426P00870000 | 2024-04-24 3:59PM EDT | 870.00 | 73.00 | 82.45 | 85.20 | 0.00 | - | 365 | 1,156 | 184.24% |
| NVDA240426P00872500 | 2024-04-24 3:43PM EDT | 872.50 | 75.85 | 83.45 | 89.15 | 0.00 | - | 68 | 303 | 187.26% |
| NVDA240426P00875000 | 2024-04-25 9:32AM EDT | 875.00 | 90.65 | 88.20 | 90.55 | +12.44 | +15.91% | 1 | 1,190 | 193.10% |
| NVDA240426P00877500 | 2024-04-24 3:59PM EDT | 877.50 | 80.15 | 88.75 | 93.85 | 0.00 | - | 23 | 240 | 193.44% |
| NVDA240426P00880000 | 2024-04-24 3:58PM EDT | 880.00 | 83.04 | 92.75 | 95.05 | 0.00 | - | 251 | 945 | 196.97% |
| NVDA240426P00882500 | 2024-04-24 3:53PM EDT | 882.50 | 84.70 | 94.15 | 98.35 | 0.00 | - | 17 | 27 | 199.27% |
| NVDA240426P00885000 | 2024-04-24 3:34PM EDT | 885.00 | 89.55 | 97.35 | 100.00 | 0.00 | - | 110 | 57 | 201.89% |
| NVDA240426P00887500 | 2024-04-24 12:13PM EDT | 887.50 | 80.23 | 98.55 | 103.75 | 0.00 | - | 23 | 56 | 204.72% |
| NVDA240426P00890000 | 2024-04-25 9:30AM EDT | 890.00 | 105.81 | 101.05 | 108.00 | +8.23 | +8.43% | 1 | 235 | 211.93% |
| NVDA240426P00892500 | 2024-04-23 10:29AM EDT | 892.50 | 69.57 | 96.25 | 102.00 | 0.00 | - | 11 | 33 | 174.41% |
| NVDA240426P00895000 | 2024-04-25 9:30AM EDT | 895.00 | 107.34 | 106.55 | 112.75 | +8.42 | +8.51% | 1 | 143 | 218.36% |
| NVDA240426P00897500 | 2024-04-24 11:55AM EDT | 897.50 | 86.52 | 108.25 | 114.95 | 0.00 | - | 15 | 12 | 218.52% |
| NVDA240426P00900000 | 2024-04-25 9:31AM EDT | 900.00 | 112.00 | 107.45 | 121.00 | +10.00 | +9.80% | 2 | 194 | 221.99% |
| NVDA240426P00902500 | 2024-04-24 2:28PM EDT | 902.50 | 101.25 | 109.95 | 123.75 | 0.00 | - | 79 | 1 | 225.43% |
| NVDA240426P00905000 | 2024-04-24 3:43PM EDT | 905.00 | 108.25 | 112.40 | 127.05 | 0.00 | - | 614 | 100 | 230.10% |
| NVDA240426P00907500 | 2024-04-23 10:30AM EDT | 907.50 | 83.85 | 114.95 | 129.30 | 0.00 | - | 3 | 2 | 232.39% |
| NVDA240426P00910000 | 2024-04-24 3:29PM EDT | 910.00 | 111.38 | 117.45 | 132.00 | 0.00 | - | 756 | 31 | 235.64% |
| NVDA240426P00912500 | 2024-04-24 2:28PM EDT | 912.50 | 112.34 | 119.95 | 134.00 | 0.00 | - | 77 | 5 | 237.12% |
| NVDA240426P00915000 | 2024-04-24 3:56PM EDT | 915.00 | 116.32 | 122.45 | 137.05 | 0.00 | - | 101 | 13 | 241.24% |
| NVDA240426P00920000 | 2024-04-24 2:54PM EDT | 920.00 | 121.50 | 127.40 | 141.00 | 0.00 | - | 451 | 12 | 243.80% |
| NVDA240426P00925000 | 2024-04-24 2:28PM EDT | 925.00 | 125.15 | 132.40 | 147.00 | 0.00 | - | 132 | 14 | 251.66% |
| NVDA240426P00930000 | 2024-04-24 2:16PM EDT | 930.00 | 127.90 | 137.40 | 152.00 | 0.00 | - | 20 | 3 | 256.89% |
| NVDA240426P00935000 | 2024-04-23 12:44PM EDT | 935.00 | 116.65 | 140.45 | 153.85 | 0.00 | - | 7 | 0 | 248.51% |
| NVDA240426P00940000 | 2024-04-24 2:41PM EDT | 940.00 | 143.55 | 147.35 | 162.00 | 0.00 | - | 9 | 1 | 266.99% |
| NVDA240426P00945000 | 2024-04-19 12:38PM EDT | 945.00 | 137.62 | 152.40 | 166.00 | 0.00 | - | 7 | 0 | 269.49% |
| NVDA240426P00950000 | 2024-04-24 2:54PM EDT | 950.00 | 151.50 | 157.40 | 171.00 | 0.00 | - | 1 | 1 | 274.43% |
| NVDA240426P00955000 | 2024-04-24 2:41PM EDT | 955.00 | 158.30 | 162.40 | 176.00 | 0.00 | - | 4 | 1 | 279.30% |
| NVDA240426P00960000 | 2024-04-24 2:28PM EDT | 960.00 | 155.55 | 168.00 | 181.00 | 0.00 | - | 50 | 6 | 285.75% |
| NVDA240426P00965000 | 2024-04-23 11:02AM EDT | 965.00 | 144.85 | 172.40 | 186.00 | 0.00 | - | 3 | 2 | 288.88% |
| NVDA240426P00970000 | 2024-04-23 10:35AM EDT | 970.00 | 145.05 | 177.35 | 191.95 | 0.00 | - | 1 | 0 | 296.06% |
| NVDA240426P00975000 | 2024-04-19 3:47PM EDT | 975.00 | 218.70 | 182.35 | 196.00 | 0.00 | - | 24 | 0 | 298.10% |
| NVDA240426P00980000 | 2024-04-24 2:41PM EDT | 980.00 | 178.70 | 187.35 | 202.00 | 0.00 | - | 4 | 1 | 305.47% |
| NVDA240426P00990000 | 2024-04-22 9:41AM EDT | 990.00 | 206.20 | 197.35 | 211.95 | 0.00 | - | 1 | 0 | 314.40% |
| NVDA240426P00995000 | 2024-04-18 9:35AM EDT | 995.00 | 152.50 | 202.35 | 216.95 | 0.00 | - | - | 0 | 318.86% |
| NVDA240426P01000000 | 2024-04-24 3:11PM EDT | 1,000.00 | 200.00 | 207.35 | 221.75 | 0.00 | - | 8 | 0 | 322.71% |
| NVDA240426P01010000 | 2024-04-19 2:15PM EDT | 1,010.00 | 223.05 | 217.35 | 231.95 | 0.00 | - | 2 | 0 | 331.97% |
| NVDA240426P01020000 | 2024-04-19 10:45AM EDT | 1,020.00 | 200.20 | 227.35 | 237.75 | 0.00 | - | 4 | 0 | 328.14% |
| NVDA240426P01030000 | 2024-04-19 2:19PM EDT | 1,030.00 | 240.10 | 237.35 | 251.95 | 0.00 | - | 2 | 0 | 348.85% |
| NVDA240426P01040000 | 2024-04-05 3:24PM EDT | 1,040.00 | 163.80 | 246.00 | 261.95 | 0.00 | - | 6 | 0 | 353.04% |
| NVDA240426P01050000 | 2024-04-19 10:51AM EDT | 1,050.00 | 226.74 | 257.35 | 271.95 | 0.00 | - | 2 | 0 | 365.10% |
| NVDA240426P01060000 | 2024-04-19 12:27PM EDT | 1,060.00 | 256.00 | 261.45 | 281.95 | 0.00 | - | 6 | 0 | 354.81% |
| NVDA240426P01070000 | 2024-04-05 9:39AM EDT | 1,070.00 | 207.07 | 277.30 | 291.90 | 0.00 | - | 1 | 0 | 380.47% |
| NVDA240426P01080000 | 2024-04-08 1:13PM EDT | 1,080.00 | 208.07 | 287.30 | 301.90 | 0.00 | - | 2 | 0 | 388.10% |
| NVDA240426P01090000 | 2024-04-04 2:47PM EDT | 1,090.00 | 211.44 | 297.30 | 312.10 | 0.00 | - | 2 | 0 | 396.22% |
| NVDA240426P01100000 | 2024-04-18 2:48PM EDT | 1,100.00 | 254.69 | 307.25 | 322.10 | 0.00 | - | 2 | 0 | 403.46% |
| NVDA240426P01110000 | 2024-04-12 10:30AM EDT | 1,110.00 | 216.45 | 317.15 | 332.20 | 0.00 | - | 1 | 0 | 410.72% |
| NVDA240426P01120000 | 2024-04-02 1:38PM EDT | 1,120.00 | 225.55 | 327.25 | 341.90 | 0.00 | - | 9 | 0 | 417.24% |
| NVDA240426P01130000 | 2024-04-01 10:36AM EDT | 1,130.00 | 214.40 | 337.25 | 352.20 | 0.00 | - | - | 0 | 425.23% |
| NVDA240426P01150000 | 2024-04-12 2:38PM EDT | 1,150.00 | 268.81 | 357.25 | 368.15 | 0.00 | - | 2 | 0 | 425.71% |
| NVDA240426P01160000 | 2024-04-02 2:57PM EDT | 1,160.00 | 266.48 | 367.25 | 381.60 | 0.00 | - | 2 | 0 | 443.80% |
| NVDA240426P01180000 | 2024-03-27 10:35AM EDT | 1,180.00 | 278.32 | 379.85 | 394.10 | 0.00 | - | 1 | 0 | 403.54% |
| NVDA240426P01200000 | 2024-04-16 9:54AM EDT | 1,200.00 | 330.39 | 407.20 | 422.10 | 0.00 | - | 6 | 0 | 471.27% |
| NVDA240426P01210000 | 2024-04-16 9:48AM EDT | 1,210.00 | 346.91 | 417.20 | 432.15 | 0.00 | - | 2 | 0 | 477.72% |
| NVDA240426P01220000 | 2024-04-11 9:37AM EDT | 1,220.00 | 337.78 | 427.20 | 442.00 | 0.00 | - | - | 0 | 483.41% |
| NVDA240426P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.23 | 447.20 | 462.10 | 0.00 | - | - | 0 | 495.91% |
| NVDA240426P01250000 | 2024-04-08 12:30PM EDT | 1,250.00 | 378.93 | 455.90 | 472.05 | 0.00 | - | - | 0 | 497.20% |
| NVDA240426P01260000 | 2024-04-01 9:38AM EDT | 1,260.00 | 340.53 | 467.20 | 482.15 | 0.00 | - | 1 | 0 | 507.93% |
| NVDA240426P01280000 | 2024-03-20 3:43PM EDT | 1,280.00 | 380.35 | 510.00 | 525.00 | 0.00 | - | - | 0 | 656.73% |
| NVDA240426P01300000 | 2024-04-19 3:47PM EDT | 1,300.00 | 543.50 | 507.15 | 521.95 | 0.00 | - | 4 | 0 | 529.91% |
| NVDA240426P01340000 | 2024-03-19 11:19AM EDT | 1,340.00 | 474.55 | 490.50 | 495.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01400000 | 2024-03-28 1:46PM EDT | 1,400.00 | 493.94 | 607.15 | 622.00 | 0.00 | - | 2 | 0 | 582.82% |
| NVDA240426P01500000 | 2024-03-22 10:05AM EDT | 1,500.00 | 574.42 | 735.35 | 740.30 | 0.00 | - | 2 | 0 | 780.79% |
| NVDA240426P01550000 | 2024-03-25 10:59AM EDT | 1,550.00 | 590.80 | 720.55 | 725.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01650000 | 2024-04-16 10:16AM EDT | 1,650.00 | 771.64 | 850.25 | 864.50 | 0.00 | - | 1 | 0 | 630.59% |
| NVDA240426P01700000 | 2024-03-14 10:06AM EDT | 1,700.00 | 816.65 | 815.60 | 820.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01750000 | 2024-03-13 11:33AM EDT | 1,750.00 | 858.75 | 857.80 | 862.45 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01790000 | 2024-03-14 10:07AM EDT | 1,790.00 | 906.50 | 905.55 | 910.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01800000 | 2024-03-13 11:33AM EDT | 1,800.00 | 908.90 | 907.80 | 912.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01820000 | 2024-03-14 10:07AM EDT | 1,820.00 | 936.40 | 935.55 | 940.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01830000 | 2024-03-14 10:07AM EDT | 1,830.00 | 945.85 | 945.50 | 952.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01870000 | 2024-03-14 10:06AM EDT | 1,870.00 | 986.35 | 985.55 | 990.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.