NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240927C00050000 | 2024-09-20 10:39AM EDT | 50.00 | 67.40 | 66.80 | 67.15 | +3.22 | +5.02% | 117 | 130 | 397.56% |
| NVDA240927C00051000 | 2024-09-17 9:40AM EDT | 51.00 | 67.06 | 65.85 | 66.30 | 0.00 | - | 10 | 12 | 395.51% |
| NVDA240927C00052000 | 2024-09-11 12:13PM EDT | 52.00 | 60.05 | 64.70 | 65.15 | 0.00 | - | 1 | 32 | 378.22% |
| NVDA240927C00053000 | 2024-09-19 11:31AM EDT | 53.00 | 66.57 | 63.80 | 64.20 | 0.00 | - | 50 | 127 | 374.90% |
| NVDA240927C00054000 | 2024-08-16 2:10PM EDT | 54.00 | 70.75 | 64.90 | 65.40 | 0.00 | - | 9 | 9 | 470.41% |
| NVDA240927C00056000 | 2024-09-17 3:21PM EDT | 56.00 | 59.45 | 60.70 | 61.20 | 0.00 | - | 2 | 3 | 349.22% |
| NVDA240927C00057000 | 2024-09-16 3:50PM EDT | 57.00 | 59.50 | 59.80 | 60.25 | 0.00 | - | 1 | 2 | 346.09% |
| NVDA240927C00058000 | 2024-09-16 3:54PM EDT | 58.00 | 58.80 | 58.70 | 59.25 | 0.00 | - | 2 | 28 | 336.13% |
| NVDA240927C00059000 | 2024-09-12 12:27PM EDT | 59.00 | 60.35 | 57.85 | 58.30 | 0.00 | - | 1 | 23 | 334.47% |
| NVDA240927C00060000 | 2024-09-18 3:49PM EDT | 60.00 | 57.90 | 56.85 | 57.20 | +3.97 | +7.36% | 2 | 56 | 324.80% |
| NVDA240927C00061000 | 2024-09-11 10:09AM EDT | 61.00 | 49.05 | 55.70 | 56.20 | 0.00 | - | - | 6 | 313.97% |
| NVDA240927C00062000 | 2024-09-19 12:24PM EDT | 62.00 | 57.20 | 54.85 | 55.25 | 0.00 | - | 1 | 47 | 312.40% |
| NVDA240927C00063000 | 2024-09-17 1:51PM EDT | 63.00 | 52.50 | 53.90 | 54.00 | 0.00 | - | 10 | 85 | 300.68% |
| NVDA240927C00064000 | 2024-09-18 3:10PM EDT | 64.00 | 53.45 | 53.10 | 53.20 | +3.50 | +7.01% | 3 | 40 | 304.00% |
| NVDA240927C00065000 | 2024-09-20 10:07AM EDT | 65.00 | 52.76 | 52.05 | 52.20 | +3.71 | +7.56% | 5 | 30 | 296.19% |
| NVDA240927C00066000 | 2024-09-18 3:49PM EDT | 66.00 | 48.10 | 50.95 | 51.10 | 0.00 | - | 20 | 89 | 285.06% |
| NVDA240927C00067000 | 2024-09-18 3:23PM EDT | 67.00 | 47.50 | 50.05 | 50.20 | 0.00 | - | 55 | 128 | 283.40% |
| NVDA240927C00068000 | 2024-09-18 3:37PM EDT | 68.00 | 46.95 | 49.05 | 49.15 | 0.00 | - | 7 | 20 | 275.98% |
| NVDA240927C00069000 | 2024-09-19 9:58AM EDT | 69.00 | 49.25 | 48.10 | 48.20 | 0.00 | - | 7 | 51 | 272.07% |
| NVDA240927C00070000 | 2024-09-20 10:28AM EDT | 70.00 | 47.25 | 47.00 | 47.15 | -0.77 | -1.60% | 93 | 421 | 262.65% |
| NVDA240927C00071000 | 2024-09-20 9:54AM EDT | 71.00 | 47.00 | 46.05 | 46.15 | +0.40 | +0.86% | 4 | 78 | 257.72% |
| NVDA240927C00072000 | 2024-09-20 9:42AM EDT | 72.00 | 46.15 | 44.90 | 45.00 | -1.35 | -2.84% | 3 | 227 | 245.31% |
| NVDA240927C00073000 | 2024-09-20 10:33AM EDT | 73.00 | 44.05 | 44.05 | 44.15 | -1.95 | -4.24% | 17 | 79 | 245.90% |
| NVDA240927C00074000 | 2024-09-19 10:11AM EDT | 74.00 | 44.55 | 43.05 | 43.15 | 0.00 | - | 3 | 43 | 240.14% |
| NVDA240927C00075000 | 2024-09-20 10:35AM EDT | 75.00 | 42.15 | 42.10 | 42.20 | -0.99 | -2.29% | 13 | 145 | 236.43% |
| NVDA240927C00076000 | 2024-09-19 3:31PM EDT | 76.00 | 42.25 | 40.90 | 41.00 | 0.00 | - | 2 | 64 | 222.75% |
| NVDA240927C00077000 | 2024-09-20 10:36AM EDT | 77.00 | 40.15 | 39.95 | 40.05 | -1.55 | -3.72% | 123 | 212 | 219.24% |
| NVDA240927C00078000 | 2024-09-19 9:44AM EDT | 78.00 | 40.50 | 38.90 | 39.00 | 0.00 | - | 1 | 129 | 211.82% |
| NVDA240927C00079000 | 2024-09-20 10:02AM EDT | 79.00 | 38.60 | 38.15 | 38.25 | -1.30 | -3.26% | 4 | 302 | 215.82% |
| NVDA240927C00080000 | 2024-09-20 10:30AM EDT | 80.00 | 37.00 | 37.05 | 37.15 | -1.65 | -4.27% | 25 | 283 | 206.64% |
| NVDA240927C00081000 | 2024-09-19 3:50PM EDT | 81.00 | 36.80 | 36.05 | 36.15 | -0.85 | -2.26% | 14 | 75 | 201.27% |
| NVDA240927C00082000 | 2024-09-20 10:44AM EDT | 82.00 | 35.00 | 35.10 | 35.20 | -2.59 | -6.89% | 22 | 179 | 197.75% |
| NVDA240927C00083000 | 2024-09-20 10:18AM EDT | 83.00 | 34.40 | 33.90 | 34.00 | -1.35 | -3.78% | 3 | 177 | 185.40% |
| NVDA240927C00084000 | 2024-09-20 10:36AM EDT | 84.00 | 33.15 | 33.10 | 33.20 | -0.90 | -2.64% | 23 | 452 | 187.11% |
| NVDA240927C00085000 | 2024-09-20 10:37AM EDT | 85.00 | 32.30 | 32.00 | 32.10 | -0.95 | -2.86% | 40 | 291 | 178.61% |
| NVDA240927C00086000 | 2024-09-20 10:34AM EDT | 86.00 | 31.15 | 31.10 | 31.20 | -1.10 | -3.41% | 43 | 390 | 176.76% |
| NVDA240927C00087000 | 2024-09-19 3:51PM EDT | 87.00 | 31.00 | 30.10 | 30.20 | -0.25 | -0.80% | 2 | 316 | 171.58% |
| NVDA240927C00088000 | 2024-09-19 3:51PM EDT | 88.00 | 30.25 | 29.15 | 29.25 | 0.00 | - | 22 | 240 | 168.02% |
| NVDA240927C00089000 | 2024-09-20 9:45AM EDT | 89.00 | 28.60 | 28.10 | 28.25 | -1.05 | -3.54% | 34 | 372 | 162.16% |
| NVDA240927C00090000 | 2024-09-20 10:33AM EDT | 90.00 | 27.05 | 27.10 | 27.20 | -1.20 | -4.25% | 52 | 1,061 | 156.35% |
| NVDA240927C00091000 | 2024-09-20 10:05AM EDT | 91.00 | 27.05 | 26.05 | 26.15 | -0.95 | -3.39% | 10 | 213 | 149.90% |
| NVDA240927C00092000 | 2024-09-20 10:36AM EDT | 92.00 | 25.05 | 25.05 | 25.15 | -2.60 | -9.40% | 66 | 394 | 144.92% |
| NVDA240927C00093000 | 2024-09-20 9:45AM EDT | 93.00 | 24.23 | 23.95 | 24.10 | -0.87 | -3.47% | 2 | 177 | 137.89% |
| NVDA240927C00094000 | 2024-09-19 2:36PM EDT | 94.00 | 23.55 | 23.15 | 23.25 | -1.58 | -6.29% | 11 | 250 | 137.84% |
| NVDA240927C00095000 | 2024-09-20 10:40AM EDT | 95.00 | 22.35 | 22.15 | 22.25 | -1.04 | -4.45% | 93 | 677 | 132.91% |
| NVDA240927C00096000 | 2024-09-20 10:26AM EDT | 96.00 | 21.34 | 21.10 | 21.25 | -1.31 | -5.78% | 17 | 277 | 127.30% |
| NVDA240927C00097000 | 2024-09-20 10:03AM EDT | 97.00 | 20.76 | 20.00 | 20.10 | -0.48 | -2.26% | 26 | 297 | 119.19% |
| NVDA240927C00098000 | 2024-09-20 10:24AM EDT | 98.00 | 19.20 | 18.95 | 19.05 | -1.44 | -6.98% | 42 | 437 | 113.09% |
| NVDA240927C00099000 | 2024-09-20 10:17AM EDT | 99.00 | 18.40 | 17.95 | 18.05 | -0.84 | -4.37% | 12 | 429 | 108.30% |
| NVDA240927C00100000 | 2024-09-20 10:27AM EDT | 100.00 | 17.15 | 17.05 | 17.15 | -1.10 | -6.03% | 75 | 1,229 | 105.96% |
| NVDA240927C00101000 | 2024-09-20 10:33AM EDT | 101.00 | 16.15 | 16.10 | 16.20 | -1.60 | -9.01% | 38 | 469 | 102.30% |
| NVDA240927C00102000 | 2024-09-20 10:01AM EDT | 102.00 | 15.20 | 15.00 | 15.10 | -1.49 | -8.93% | 17 | 678 | 95.14% |
| NVDA240927C00103000 | 2024-09-20 10:46AM EDT | 103.00 | 14.17 | 14.20 | 14.30 | -1.08 | -6.80% | 55 | 665 | 94.73% |
| NVDA240927C00104000 | 2024-09-20 10:29AM EDT | 104.00 | 13.38 | 13.25 | 13.35 | -0.97 | -6.76% | 62 | 1,310 | 90.82% |
| NVDA240927C00105000 | 2024-09-20 10:35AM EDT | 105.00 | 12.40 | 12.30 | 12.40 | -0.90 | -6.77% | 513 | 5,069 | 86.82% |
| NVDA240927C00106000 | 2024-09-20 10:44AM EDT | 106.00 | 11.24 | 11.40 | 11.50 | -1.12 | -9.06% | 208 | 1,842 | 83.69% |
| NVDA240927C00107000 | 2024-09-20 10:39AM EDT | 107.00 | 10.74 | 10.35 | 10.45 | -0.67 | -5.87% | 167 | 2,128 | 77.56% |
| NVDA240927C00108000 | 2024-09-20 10:44AM EDT | 108.00 | 9.45 | 9.40 | 9.50 | -1.10 | -10.43% | 137 | 1,771 | 73.27% |
| NVDA240927C00109000 | 2024-09-20 10:44AM EDT | 109.00 | 8.56 | 8.60 | 8.70 | -1.04 | -10.83% | 214 | 2,552 | 71.48% |
| NVDA240927C00110000 | 2024-09-20 10:45AM EDT | 110.00 | 7.78 | 7.75 | 7.85 | -0.97 | -11.09% | 1,023 | 7,540 | 68.51% |
| NVDA240927C00111000 | 2024-09-20 10:40AM EDT | 111.00 | 6.94 | 6.90 | 7.00 | -0.86 | -11.03% | 580 | 4,102 | 65.26% |
| NVDA240927C00112000 | 2024-09-20 10:41AM EDT | 112.00 | 6.17 | 6.15 | 6.25 | -0.90 | -12.73% | 1,771 | 4,529 | 63.26% |
| NVDA240927C00113000 | 2024-09-20 10:45AM EDT | 113.00 | 5.45 | 5.35 | 5.45 | -0.75 | -12.36% | 573 | 4,032 | 60.08% |
| NVDA240927C00114000 | 2024-09-20 10:43AM EDT | 114.00 | 4.70 | 4.70 | 4.80 | -0.80 | -14.55% | 993 | 5,161 | 58.72% |
| NVDA240927C00115000 | 2024-09-20 10:46AM EDT | 115.00 | 3.95 | 4.00 | 4.10 | -0.90 | -18.00% | 3,495 | 18,683 | 56.08% |
| NVDA240927C00116000 | 2024-09-20 10:46AM EDT | 116.00 | 3.42 | 3.40 | 3.45 | -0.83 | -19.53% | 1,949 | 4,704 | 53.98% |
| NVDA240927C00117000 | 2024-09-20 10:46AM EDT | 117.00 | 2.85 | 2.87 | 2.89 | -0.70 | -19.77% | 7,944 | 8,932 | 52.42% |
| NVDA240927C00118000 | 2024-09-20 10:46AM EDT | 118.00 | 2.38 | 2.38 | 2.40 | -0.77 | -24.44% | 13,593 | 11,358 | 51.00% |
| NVDA240927C00119000 | 2024-09-20 10:46AM EDT | 119.00 | 1.98 | 2.02 | 2.04 | -0.63 | -23.68% | 9,359 | 18,972 | 50.85% |
| NVDA240927C00120000 | 2024-09-20 10:46AM EDT | 120.00 | 1.59 | 1.62 | 1.63 | -0.58 | -26.73% | 64,990 | 46,074 | 49.39% |
| NVDA240927C00121000 | 2024-09-20 10:46AM EDT | 121.00 | 1.28 | 1.30 | 1.31 | -0.51 | -28.49% | 6,917 | 60,013 | 48.46% |
| NVDA240927C00122000 | 2024-09-20 10:46AM EDT | 122.00 | 1.04 | 1.03 | 1.05 | -0.44 | -29.33% | 5,058 | 13,459 | 47.85% |
| NVDA240927C00123000 | 2024-09-20 10:46AM EDT | 123.00 | 0.80 | 0.82 | 0.83 | -0.43 | -34.68% | 46,036 | 9,994 | 47.24% |
| NVDA240927C00124000 | 2024-09-20 10:46AM EDT | 124.00 | 0.64 | 0.66 | 0.67 | -0.34 | -34.00% | 3,200 | 53,142 | 47.22% |
| NVDA240927C00125000 | 2024-09-20 10:46AM EDT | 125.00 | 0.49 | 0.49 | 0.50 | -0.28 | -36.36% | 11,035 | 40,917 | 46.24% |
| NVDA240927C00126000 | 2024-09-20 10:42AM EDT | 126.00 | 0.40 | 0.38 | 0.39 | -0.20 | -33.33% | 2,255 | 8,212 | 46.09% |
| NVDA240927C00127000 | 2024-09-20 10:45AM EDT | 127.00 | 0.30 | 0.30 | 0.31 | -0.17 | -35.42% | 2,788 | 8,721 | 46.29% |
| NVDA240927C00128000 | 2024-09-20 10:43AM EDT | 128.00 | 0.24 | 0.24 | 0.26 | -0.13 | -35.14% | 1,722 | 8,278 | 47.07% |
| NVDA240927C00129000 | 2024-09-20 10:40AM EDT | 129.00 | 0.20 | 0.18 | 0.19 | -0.09 | -31.03% | 1,021 | 21,693 | 46.48% |
| NVDA240927C00130000 | 2024-09-20 10:46AM EDT | 130.00 | 0.14 | 0.14 | 0.15 | -0.10 | -41.67% | 6,635 | 49,074 | 46.78% |
| NVDA240927C00131000 | 2024-09-20 10:42AM EDT | 131.00 | 0.12 | 0.11 | 0.12 | -0.07 | -38.89% | 757 | 23,481 | 47.17% |
| NVDA240927C00132000 | 2024-09-20 10:46AM EDT | 132.00 | 0.10 | 0.09 | 0.10 | -0.04 | -30.77% | 530 | 19,943 | 47.85% |
| NVDA240927C00133000 | 2024-09-20 10:42AM EDT | 133.00 | 0.07 | 0.07 | 0.08 | -0.06 | -42.86% | 1,699 | 3,170 | 48.24% |
| NVDA240927C00134000 | 2024-09-20 10:45AM EDT | 134.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 818 | 2,825 | 49.41% |
| NVDA240927C00135000 | 2024-09-20 10:46AM EDT | 135.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,534 | 13,933 | 50.39% |
| NVDA240927C00136000 | 2024-09-20 10:30AM EDT | 136.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,060 | 4,377 | 50.20% |
| NVDA240927C00137000 | 2024-09-20 10:35AM EDT | 137.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 480 | 4,258 | 51.95% |
| NVDA240927C00138000 | 2024-09-20 10:38AM EDT | 138.00 | 0.03 | 0.03 | 0.04 | -0.03 | -42.86% | 305 | 2,116 | 52.34% |
| NVDA240927C00139000 | 2024-09-20 10:35AM EDT | 139.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 8 | 3,035 | 51.95% |
| NVDA240927C00140000 | 2024-09-20 10:32AM EDT | 140.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,094 | 13,174 | 53.52% |
| NVDA240927C00141000 | 2024-09-20 10:22AM EDT | 141.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 80 | 1,395 | 55.47% |
| NVDA240927C00142000 | 2024-09-20 10:16AM EDT | 142.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 91 | 2,061 | 57.03% |
| NVDA240927C00143000 | 2024-09-20 10:32AM EDT | 143.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 1,227 | 55.47% |
| NVDA240927C00144000 | 2024-09-20 10:04AM EDT | 144.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 63 | 620 | 57.03% |
| NVDA240927C00145000 | 2024-09-20 10:30AM EDT | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,086 | 4,469 | 58.59% |
| NVDA240927C00146000 | 2024-09-20 10:13AM EDT | 146.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 737 | 60.16% |
| NVDA240927C00147000 | 2024-09-20 10:19AM EDT | 147.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 943 | 61.72% |
| NVDA240927C00148000 | 2024-09-20 10:45AM EDT | 148.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 106 | 5,660 | 63.28% |
| NVDA240927C00149000 | 2024-09-20 10:23AM EDT | 149.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 814 | 64.84% |
| NVDA240927C00150000 | 2024-09-20 10:28AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 662 | 8,037 | 66.41% |
| NVDA240927C00155000 | 2024-09-20 10:23AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 4,825 | 65.63% |
| NVDA240927C00160000 | 2024-09-20 9:41AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,036 | 71.88% |
| NVDA240927C00165000 | 2024-09-19 2:04PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,896 | 78.13% |
| NVDA240927C00170000 | 2024-09-18 12:54PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 2,443 | 84.38% |
| NVDA240927C00175000 | 2024-09-19 11:33AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,191 | 90.63% |
| NVDA240927C00180000 | 2024-09-17 2:53PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 807 | 4,526 | 96.88% |
| NVDA240927C00185000 | 2024-09-19 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,816 | 100.00% |
| NVDA240927C00190000 | 2024-09-16 2:31PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 675 | 106.25% |
| NVDA240927C00195000 | 2024-09-17 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,449 | 112.50% |
| NVDA240927C00200000 | 2024-09-17 10:34AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,486 | 115.63% |
| NVDA240927C00205000 | 2024-09-19 3:12PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,636 | 121.88% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240927P00050000 | 2024-09-17 2:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,811 | 181.25% |
| NVDA240927P00051000 | 2024-09-16 11:07AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 1,973 | 175.00% |
| NVDA240927P00052000 | 2024-09-16 11:09AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,282 | 2,643 | 175.00% |
| NVDA240927P00053000 | 2024-09-16 2:16PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 2,686 | 168.75% |
| NVDA240927P00054000 | 2024-09-16 3:47PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 246 | 162.50% |
| NVDA240927P00055000 | 2024-09-19 9:57AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 196 | 162.50% |
| NVDA240927P00056000 | 2024-09-17 11:36AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 378 | 156.25% |
| NVDA240927P00057000 | 2024-09-18 3:50PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 576 | 156.25% |
| NVDA240927P00058000 | 2024-09-17 10:20AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 2,226 | 150.00% |
| NVDA240927P00059000 | 2024-09-18 12:48PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,834 | 146.88% |
| NVDA240927P00060000 | 2024-09-20 9:40AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 11,441 | 143.75% |
| NVDA240927P00061000 | 2024-09-18 3:09PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,569 | 137.50% |
| NVDA240927P00062000 | 2024-09-20 9:58AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,072 | 12,321 | 137.50% |
| NVDA240927P00063000 | 2024-09-20 9:56AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 15,874 | 131.25% |
| NVDA240927P00064000 | 2024-09-20 9:38AM EDT | 64.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 227 | 2,472 | 143.75% |
| NVDA240927P00065000 | 2024-09-20 9:42AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17,987 | 125.00% |
| NVDA240927P00066000 | 2024-09-20 9:42AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 14,965 | 125.00% |
| NVDA240927P00067000 | 2024-09-19 3:50PM EDT | 67.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,007 | 3,098 | 132.81% |
| NVDA240927P00068000 | 2024-09-19 3:36PM EDT | 68.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5,218 | 7,358 | 129.69% |
| NVDA240927P00069000 | 2024-09-20 10:10AM EDT | 69.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 101 | 7,551 | 126.56% |
| NVDA240927P00070000 | 2024-09-19 12:30PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 9,058 | 123.44% |
| NVDA240927P00071000 | 2024-09-20 10:09AM EDT | 71.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 6,512 | 120.31% |
| NVDA240927P00072000 | 2024-09-18 11:27AM EDT | 72.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 3,911 | 117.19% |
| NVDA240927P00073000 | 2024-09-20 10:11AM EDT | 73.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 254 | 10,371 | 114.06% |
| NVDA240927P00074000 | 2024-09-20 10:09AM EDT | 74.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 344 | 8,144 | 110.94% |
| NVDA240927P00075000 | 2024-09-19 3:11PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 175 | 11,966 | 107.81% |
| NVDA240927P00076000 | 2024-09-19 3:54PM EDT | 76.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 622 | 688 | 104.69% |
| NVDA240927P00077000 | 2024-09-20 10:27AM EDT | 77.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 6,577 | 101.56% |
| NVDA240927P00078000 | 2024-09-20 10:35AM EDT | 78.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 437 | 103.91% |
| NVDA240927P00079000 | 2024-09-20 10:21AM EDT | 79.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 877 | 100.78% |
| NVDA240927P00080000 | 2024-09-20 9:53AM EDT | 80.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 22 | 3,672 | 97.66% |
| NVDA240927P00081000 | 2024-09-19 1:49PM EDT | 81.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 1,352 | 94.53% |
| NVDA240927P00082000 | 2024-09-20 9:55AM EDT | 82.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,003 | 4,606 | 92.19% |
| NVDA240927P00083000 | 2024-09-20 10:23AM EDT | 83.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,858 | 588 | 89.06% |
| NVDA240927P00084000 | 2024-09-20 10:37AM EDT | 84.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,941 | 660 | 85.94% |
| NVDA240927P00085000 | 2024-09-20 10:32AM EDT | 85.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 39 | 2,984 | 82.81% |
| NVDA240927P00086000 | 2024-09-20 10:32AM EDT | 86.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 65 | 858 | 80.47% |
| NVDA240927P00087000 | 2024-09-20 10:41AM EDT | 87.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 514 | 1,125 | 77.34% |
| NVDA240927P00088000 | 2024-09-20 10:26AM EDT | 88.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,025 | 2,507 | 77.34% |
| NVDA240927P00089000 | 2024-09-20 9:58AM EDT | 89.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 1,069 | 74.61% |
| NVDA240927P00090000 | 2024-09-20 10:33AM EDT | 90.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 102 | 10,128 | 71.88% |
| NVDA240927P00091000 | 2024-09-20 10:33AM EDT | 91.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 522 | 1,035 | 68.75% |
| NVDA240927P00092000 | 2024-09-20 10:34AM EDT | 92.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 215 | 2,293 | 68.36% |
| NVDA240927P00093000 | 2024-09-20 10:22AM EDT | 93.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 461 | 1,742 | 65.63% |
| NVDA240927P00094000 | 2024-09-20 9:45AM EDT | 94.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 38 | 5,549 | 62.50% |
| NVDA240927P00095000 | 2024-09-20 10:45AM EDT | 95.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 457 | 6,076 | 61.52% |
| NVDA240927P00096000 | 2024-09-20 10:33AM EDT | 96.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 139 | 4,705 | 60.16% |
| NVDA240927P00097000 | 2024-09-20 10:45AM EDT | 97.00 | 0.06 | 0.06 | 0.07 | -0.01 | -12.50% | 175 | 2,960 | 57.23% |
| NVDA240927P00098000 | 2024-09-20 10:33AM EDT | 98.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 53 | 7,293 | 55.47% |
| NVDA240927P00099000 | 2024-09-20 10:45AM EDT | 99.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2,357 | 5,092 | 53.52% |
| NVDA240927P00100000 | 2024-09-20 10:44AM EDT | 100.00 | 0.09 | 0.09 | 0.10 | -0.01 | -9.09% | 5,183 | 40,538 | 51.56% |
| NVDA240927P00101000 | 2024-09-20 10:33AM EDT | 101.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 200 | 3,375 | 50.20% |
| NVDA240927P00102000 | 2024-09-20 10:44AM EDT | 102.00 | 0.12 | 0.12 | 0.13 | -0.02 | -12.50% | 444 | 3,077 | 48.24% |
| NVDA240927P00103000 | 2024-09-20 10:45AM EDT | 103.00 | 0.15 | 0.14 | 0.15 | -0.01 | -5.88% | 332 | 11,707 | 46.39% |
| NVDA240927P00104000 | 2024-09-20 10:41AM EDT | 104.00 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 311 | 4,580 | 44.92% |
| NVDA240927P00105000 | 2024-09-20 10:46AM EDT | 105.00 | 0.22 | 0.21 | 0.22 | 0.00 | - | 1,583 | 22,275 | 43.46% |
| NVDA240927P00106000 | 2024-09-20 10:46AM EDT | 106.00 | 0.28 | 0.27 | 0.28 | 0.00 | - | 619 | 10,289 | 42.53% |
| NVDA240927P00107000 | 2024-09-20 10:46AM EDT | 107.00 | 0.34 | 0.33 | 0.34 | +0.01 | +3.03% | 416 | 5,423 | 41.02% |
| NVDA240927P00108000 | 2024-09-20 10:45AM EDT | 108.00 | 0.41 | 0.43 | 0.44 | +0.01 | +2.38% | 1,293 | 7,045 | 40.33% |
| NVDA240927P00109000 | 2024-09-20 10:46AM EDT | 109.00 | 0.54 | 0.53 | 0.54 | +0.05 | +10.42% | 1,147 | 4,929 | 38.97% |
| NVDA240927P00110000 | 2024-09-20 10:46AM EDT | 110.00 | 0.68 | 0.68 | 0.69 | +0.04 | +6.25% | 9,630 | 21,149 | 38.14% |
| NVDA240927P00111000 | 2024-09-20 10:45AM EDT | 111.00 | 0.83 | 0.83 | 0.84 | +0.04 | +5.06% | 715 | 4,724 | 36.67% |
| NVDA240927P00112000 | 2024-09-20 10:46AM EDT | 112.00 | 1.07 | 1.04 | 1.06 | +0.11 | +11.58% | 4,367 | 12,750 | 35.79% |
| NVDA240927P00113000 | 2024-09-20 10:46AM EDT | 113.00 | 1.30 | 1.31 | 1.33 | +0.09 | +7.44% | 2,920 | 4,883 | 34.96% |
| NVDA240927P00114000 | 2024-09-20 10:46AM EDT | 114.00 | 1.65 | 1.64 | 1.66 | +0.14 | +9.21% | 5,370 | 4,849 | 34.20% |
| NVDA240927P00115000 | 2024-09-20 10:46AM EDT | 115.00 | 2.02 | 1.93 | 1.95 | +0.22 | +12.29% | 12,094 | 22,339 | 31.93% |
| NVDA240927P00116000 | 2024-09-20 10:46AM EDT | 116.00 | 2.42 | 2.42 | 2.44 | +0.22 | +10.00% | 6,636 | 5,431 | 31.59% |
| NVDA240927P00117000 | 2024-09-20 10:46AM EDT | 117.00 | 2.91 | 2.88 | 2.89 | +0.32 | +12.36% | 15,067 | 7,213 | 29.54% |
| NVDA240927P00118000 | 2024-09-20 10:44AM EDT | 118.00 | 3.40 | 3.35 | 3.45 | +0.74 | +28.03% | 7,803 | 9,278 | 27.83% |
| NVDA240927P00119000 | 2024-09-20 10:43AM EDT | 119.00 | 3.90 | 3.85 | 3.95 | +0.30 | +8.26% | 3,023 | 4,153 | 23.00% |
| NVDA240927P00120000 | 2024-09-20 10:46AM EDT | 120.00 | 4.56 | 4.50 | 4.55 | +0.38 | +8.90% | 3,147 | 15,215 | 11.72% |
| NVDA240927P00121000 | 2024-09-20 10:45AM EDT | 121.00 | 5.20 | 5.20 | 5.25 | +0.40 | +8.33% | 812 | 10,530 | 0.00% |
| NVDA240927P00122000 | 2024-09-20 10:45AM EDT | 122.00 | 5.95 | 5.85 | 5.95 | +0.45 | +8.18% | 521 | 2,760 | 0.00% |
| NVDA240927P00123000 | 2024-09-20 10:45AM EDT | 123.00 | 6.70 | 6.80 | 6.90 | +0.50 | +8.06% | 472 | 1,325 | 0.00% |
| NVDA240927P00124000 | 2024-09-20 10:43AM EDT | 124.00 | 7.60 | 7.45 | 7.55 | +0.70 | +10.14% | 250 | 982 | 0.00% |
| NVDA240927P00125000 | 2024-09-20 10:43AM EDT | 125.00 | 8.40 | 8.40 | 8.50 | +0.65 | +8.39% | 470 | 3,750 | 0.00% |
| NVDA240927P00126000 | 2024-09-20 10:39AM EDT | 126.00 | 9.00 | 9.20 | 9.30 | +0.95 | +11.80% | 69 | 1,041 | 0.00% |
| NVDA240927P00127000 | 2024-09-20 10:39AM EDT | 127.00 | 9.86 | 10.20 | 10.30 | +0.46 | +4.89% | 196 | 772 | 0.00% |
| NVDA240927P00128000 | 2024-09-20 10:16AM EDT | 128.00 | 11.10 | 11.10 | 11.25 | +0.80 | +7.77% | 21 | 3,059 | 0.00% |
| NVDA240927P00129000 | 2024-09-20 10:13AM EDT | 129.00 | 11.92 | 12.10 | 12.25 | +1.22 | +11.40% | 9 | 448 | 0.00% |
| NVDA240927P00130000 | 2024-09-20 10:22AM EDT | 130.00 | 13.20 | 13.05 | 13.15 | +0.90 | +7.32% | 114 | 3,494 | 0.00% |
| NVDA240927P00131000 | 2024-09-20 10:15AM EDT | 131.00 | 13.75 | 13.95 | 14.05 | +1.11 | +8.78% | 5 | 408 | 0.00% |
| NVDA240927P00132000 | 2024-09-19 2:51PM EDT | 132.00 | 13.88 | 14.95 | 15.25 | +0.03 | +0.22% | 1 | 1,942 | 0.00% |
| NVDA240927P00133000 | 2024-09-20 9:44AM EDT | 133.00 | 15.10 | 15.95 | 16.05 | -0.05 | -0.33% | 1 | 282 | 0.00% |
| NVDA240927P00134000 | 2024-09-20 10:29AM EDT | 134.00 | 16.84 | 17.00 | 17.10 | +0.94 | +5.91% | 12 | 12 | 0.00% |
| NVDA240927P00135000 | 2024-09-20 10:22AM EDT | 135.00 | 18.10 | 18.00 | 18.15 | +1.49 | +8.97% | 8 | 53 | 0.00% |
| NVDA240927P00136000 | 2024-09-20 9:39AM EDT | 136.00 | 17.95 | 18.95 | 19.05 | +0.40 | +2.28% | 1 | 0 | 0.00% |
| NVDA240927P00137000 | 2024-09-20 10:28AM EDT | 137.00 | 19.90 | 20.05 | 20.20 | +2.10 | +11.80% | 1 | 12 | 0.00% |
| NVDA240927P00138000 | 2024-09-19 9:51AM EDT | 138.00 | 20.20 | 21.10 | 21.25 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA240927P00139000 | 2024-09-20 10:16AM EDT | 139.00 | 21.80 | 22.10 | 22.20 | +1.50 | +7.39% | 1 | 2 | 0.00% |
| NVDA240927P00140000 | 2024-09-19 3:50PM EDT | 140.00 | 21.50 | 23.10 | 23.20 | 0.00 | - | 64 | 23 | 0.00% |
| NVDA240927P00141000 | 2024-08-27 3:55PM EDT | 141.00 | 22.12 | 23.95 | 24.00 | 0.00 | - | 16 | 15 | 0.00% |
| NVDA240927P00142000 | 2024-09-19 9:53AM EDT | 142.00 | 24.40 | 25.10 | 25.20 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240927P00143000 | 2024-09-19 3:54PM EDT | 143.00 | 24.85 | 25.95 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| NVDA240927P00144000 | 2024-09-19 3:50PM EDT | 144.00 | 27.00 | 26.90 | 27.30 | +1.50 | +5.88% | 12 | 0 | 0.00% |
| NVDA240927P00145000 | 2024-09-19 12:10PM EDT | 145.00 | 25.72 | 28.00 | 28.40 | 0.00 | - | 10 | 18 | 0.00% |
| NVDA240927P00146000 | 2024-09-19 9:32AM EDT | 146.00 | 28.10 | 28.85 | 29.05 | -0.05 | -0.18% | 1 | 0 | 0.00% |
| NVDA240927P00147000 | 2024-09-19 10:29AM EDT | 147.00 | 27.77 | 29.85 | 30.10 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240927P00148000 | 2024-09-18 3:40PM EDT | 148.00 | 33.25 | 31.05 | 31.20 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240927P00149000 | 2024-09-18 9:49AM EDT | 149.00 | 31.58 | 32.00 | 32.20 | -2.12 | -6.29% | 5 | 0 | 0.00% |
| NVDA240927P00150000 | 2024-09-19 1:53PM EDT | 150.00 | 32.05 | 33.00 | 33.20 | +1.25 | +4.06% | 2 | 2 | 0.00% |
| NVDA240927P00155000 | 2024-09-19 3:19PM EDT | 155.00 | 37.05 | 37.65 | 38.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240927P00160000 | 2024-09-18 3:37PM EDT | 160.00 | 45.50 | 42.80 | 43.10 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240927P00165000 | 2024-09-18 3:01PM EDT | 165.00 | 49.90 | 48.10 | 48.40 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240927P00170000 | 2024-09-19 3:38PM EDT | 170.00 | 51.67 | 52.75 | 53.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240927P00175000 | 2024-09-19 3:38PM EDT | 175.00 | 56.69 | 57.75 | 58.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240927P00180000 | 2024-08-15 12:23PM EDT | 180.00 | 57.70 | 60.05 | 61.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA240927P00185000 | 2024-08-15 12:23PM EDT | 185.00 | 62.67 | 65.20 | 66.65 | 0.00 | - | - | 0 | 0.00% |
| NVDA240927P00200000 | 2024-09-19 12:52PM EDT | 200.00 | 80.69 | 82.85 | 83.40 | 0.00 | - | 20 | 1 | 0.00% |
| NVDA240927P00205000 | 2024-09-12 3:40PM EDT | 205.00 | 85.22 | 87.75 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.