NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00260000 | 2024-04-30 11:08AM EDT | 260.00 | 617.00 | 572.90 | 575.85 | 0.00 | - | 5 | 10 | 718.65% |
| NVDA240503C00280000 | 2024-04-25 10:48AM EDT | 280.00 | 534.39 | 551.75 | 557.75 | 0.00 | - | - | 2 | 686.33% |
| NVDA240503C00300000 | 2024-04-30 10:01AM EDT | 300.00 | 586.84 | 532.80 | 535.65 | 0.00 | - | 2 | 31 | 631.84% |
| NVDA240503C00320000 | 2024-04-26 10:18AM EDT | 320.00 | 549.58 | 512.30 | 515.35 | 0.00 | - | 1 | 3 | 584.13% |
| NVDA240503C00330000 | 2024-04-26 10:35AM EDT | 330.00 | 534.85 | 504.00 | 506.90 | 0.00 | - | 1 | 22 | 606.86% |
| NVDA240503C00340000 | 2024-04-26 10:01AM EDT | 340.00 | 517.00 | 492.95 | 495.90 | 0.00 | - | 1 | 1 | 565.48% |
| NVDA240503C00350000 | 2024-04-25 10:16AM EDT | 350.00 | 469.10 | 482.40 | 485.30 | 0.00 | - | - | 55 | 534.62% |
| NVDA240503C00360000 | 2024-04-26 10:31AM EDT | 360.00 | 502.36 | 474.05 | 477.00 | 0.00 | - | 1 | 1 | 556.74% |
| NVDA240503C00370000 | 2024-05-01 2:44PM EDT | 370.00 | 481.96 | 462.35 | 465.50 | -23.15 | -4.58% | 4 | 5 | 505.42% |
| NVDA240503C00390000 | 2024-04-23 9:46AM EDT | 390.00 | 423.26 | 443.60 | 446.70 | 0.00 | - | 1 | 1 | 501.95% |
| NVDA240503C00400000 | 2024-05-01 12:20PM EDT | 400.00 | 420.66 | 434.20 | 436.95 | -52.16 | -11.03% | 2 | 5 | 495.12% |
| NVDA240503C00410000 | 2024-04-26 11:26AM EDT | 410.00 | 461.31 | 422.35 | 425.45 | 0.00 | - | 10 | 10 | 447.31% |
| NVDA240503C00420000 | 2024-04-16 10:29AM EDT | 420.00 | 453.00 | 412.40 | 415.55 | 0.00 | - | 1 | 3 | 435.40% |
| NVDA240503C00430000 | 2024-05-01 11:42AM EDT | 430.00 | 399.47 | 403.30 | 406.45 | -40.22 | -9.15% | 1 | 3 | 439.70% |
| NVDA240503C00440000 | 2024-04-29 10:07AM EDT | 440.00 | 431.29 | 393.45 | 396.30 | 0.00 | - | 2 | 6 | 426.32% |
| NVDA240503C00450000 | 2024-05-01 9:50AM EDT | 450.00 | 397.18 | 382.75 | 385.65 | -35.88 | -8.29% | 1 | 25 | 400.95% |
| NVDA240503C00460000 | 2024-04-09 11:35AM EDT | 460.00 | 379.33 | 373.85 | 376.60 | 0.00 | - | - | 0 | 406.30% |
| NVDA240503C00470000 | 2024-05-01 12:00PM EDT | 470.00 | 344.40 | 361.60 | 364.55 | -62.85 | -15.43% | 1 | 10 | 354.10% |
| NVDA240503C00480000 | 2024-05-01 2:38PM EDT | 480.00 | 360.10 | 352.70 | 355.70 | -30.93 | -7.91% | 2 | 2 | 364.21% |
| NVDA240503C00490000 | 2024-05-01 1:38PM EDT | 490.00 | 337.20 | 342.85 | 345.90 | +64.42 | +23.62% | 2 | 4 | 355.40% |
| NVDA240503C00500000 | 2024-05-01 12:39PM EDT | 500.00 | 322.17 | 331.75 | 334.40 | -42.97 | -11.77% | 3 | 16 | 320.48% |
| NVDA240503C00510000 | 2024-04-30 11:15AM EDT | 510.00 | 361.36 | 323.90 | 326.90 | 0.00 | - | 1 | 15 | 347.68% |
| NVDA240503C00520000 | 2024-04-30 11:04AM EDT | 520.00 | 358.34 | 312.45 | 315.65 | 0.00 | - | 7 | 10 | 315.97% |
| NVDA240503C00530000 | 2024-04-04 1:05PM EDT | 530.00 | 367.74 | 302.25 | 304.60 | 0.00 | - | 1 | 3 | 294.82% |
| NVDA240503C00540000 | 2024-04-30 3:26PM EDT | 540.00 | 328.55 | 294.15 | 297.30 | 0.00 | - | 1 | 11 | 317.58% |
| NVDA240503C00545000 | 2024-04-26 3:46PM EDT | 545.00 | 329.40 | 287.70 | 290.85 | 0.00 | - | 1 | 1 | 292.38% |
| NVDA240503C00550000 | 2024-05-01 2:28PM EDT | 550.00 | 286.49 | 280.75 | 285.40 | -40.26 | -12.32% | 2 | 41 | 268.24% |
| NVDA240503C00555000 | 2024-04-26 10:14AM EDT | 555.00 | 309.28 | 278.10 | 281.10 | 0.00 | - | 1 | 1 | 286.33% |
| NVDA240503C00560000 | 2024-04-30 1:30PM EDT | 560.00 | 306.50 | 273.45 | 276.40 | 0.00 | - | 1 | 19 | 285.35% |
| NVDA240503C00570000 | 2024-04-26 1:54PM EDT | 570.00 | 307.23 | 262.45 | 265.40 | 0.00 | - | 1 | 49 | 261.38% |
| NVDA240503C00580000 | 2024-05-01 11:22AM EDT | 580.00 | 247.45 | 254.10 | 257.25 | -53.31 | -17.73% | 6 | 4 | 273.19% |
| NVDA240503C00590000 | 2024-05-01 11:35AM EDT | 590.00 | 237.17 | 242.75 | 245.85 | -52.57 | -18.14% | 2 | 11 | 246.31% |
| NVDA240503C00595000 | 2024-04-26 2:30PM EDT | 595.00 | 281.90 | 236.70 | 239.70 | 0.00 | - | 6 | 6 | 226.37% |
| NVDA240503C00600000 | 2024-05-01 3:44PM EDT | 600.00 | 237.50 | 231.85 | 234.80 | -28.50 | -10.71% | 26 | 57 | 223.44% |
| NVDA240503C00605000 | 2024-04-25 3:55PM EDT | 605.00 | 220.95 | 229.15 | 232.10 | 0.00 | - | - | 5 | 246.53% |
| NVDA240503C00610000 | 2024-04-25 12:13PM EDT | 610.00 | 231.91 | 223.45 | 226.60 | +25.25 | +12.22% | 10 | 15 | 234.91% |
| NVDA240503C00615000 | 2024-05-01 12:01PM EDT | 615.00 | 199.42 | 217.55 | 220.45 | -62.13 | -23.75% | 1 | 9 | 218.04% |
| NVDA240503C00620000 | 2024-04-30 11:08AM EDT | 620.00 | 257.01 | 212.55 | 215.75 | 0.00 | - | 2 | 84 | 215.06% |
| NVDA240503C00625000 | 2024-05-01 1:05PM EDT | 625.00 | 192.98 | 209.05 | 212.05 | -59.42 | -23.54% | 2 | 6 | 225.44% |
| NVDA240503C00630000 | 2024-05-01 11:35AM EDT | 630.00 | 197.22 | 204.25 | 207.40 | -2.23 | -1.12% | 4 | 16 | 223.13% |
| NVDA240503C00635000 | 2024-04-23 1:32PM EDT | 635.00 | 185.10 | 199.40 | 202.40 | 0.00 | - | - | 3 | 218.82% |
| NVDA240503C00640000 | 2024-04-26 3:44PM EDT | 640.00 | 234.60 | 194.05 | 197.05 | 0.00 | - | 9 | 82 | 210.50% |
| NVDA240503C00645000 | 2024-04-25 3:47PM EDT | 645.00 | 181.58 | 188.25 | 191.20 | 0.00 | - | - | 27 | 197.44% |
| NVDA240503C00650000 | 2024-04-29 3:05PM EDT | 650.00 | 218.04 | 182.75 | 185.60 | 0.00 | - | 4 | 50 | 186.96% |
| NVDA240503C00655000 | 2024-05-01 1:04PM EDT | 655.00 | 162.75 | 177.90 | 180.95 | -47.65 | -22.65% | 1 | 52 | 184.89% |
| NVDA240503C00660000 | 2024-04-30 11:57AM EDT | 660.00 | 211.39 | 174.15 | 177.10 | 0.00 | - | 1 | 124 | 191.55% |
| NVDA240503C00665000 | 2024-04-29 2:34PM EDT | 665.00 | 185.90 | 169.20 | 171.85 | -21.70 | -10.45% | 1 | 66 | 185.82% |
| NVDA240503C00670000 | 2024-04-26 3:44PM EDT | 670.00 | 203.80 | 164.20 | 167.05 | 0.00 | - | 44 | 48 | 181.85% |
| NVDA240503C00675000 | 2024-04-29 1:53PM EDT | 675.00 | 201.00 | 157.70 | 160.65 | 0.00 | - | 2 | 33 | 163.87% |
| NVDA240503C00680000 | 2024-05-01 12:48PM EDT | 680.00 | 174.83 | 154.60 | 157.50 | -18.03 | -9.35% | 15 | 90 | 175.70% |
| NVDA240503C00685000 | 2024-05-01 2:06PM EDT | 685.00 | 146.60 | 148.40 | 151.65 | -36.83 | -20.08% | 4 | 101 | 162.37% |
| NVDA240503C00690000 | 2024-05-01 11:46AM EDT | 690.00 | 139.20 | 143.05 | 145.60 | -38.75 | -21.78% | 4 | 95 | 151.56% |
| NVDA240503C00695000 | 2024-05-01 11:15AM EDT | 695.00 | 134.60 | 138.30 | 141.30 | -43.55 | -24.45% | 5 | 47 | 151.11% |
| NVDA240503C00700000 | 2024-05-01 3:46PM EDT | 700.00 | 142.00 | 132.85 | 135.70 | -26.00 | -15.48% | 223 | 379 | 142.02% |
| NVDA240503C00705000 | 2024-05-01 11:15AM EDT | 705.00 | 124.65 | 128.70 | 131.65 | -45.27 | -26.64% | 2 | 68 | 144.84% |
| NVDA240503C00710000 | 2024-05-01 1:18PM EDT | 710.00 | 105.52 | 124.25 | 127.15 | -53.54 | -33.66% | 4 | 296 | 144.10% |
| NVDA240503C00715000 | 2024-05-01 2:04PM EDT | 715.00 | 118.00 | 118.80 | 121.70 | -37.50 | -24.12% | 2 | 289 | 136.04% |
| NVDA240503C00720000 | 2024-05-01 3:52PM EDT | 720.00 | 115.74 | 114.70 | 116.85 | -42.16 | -26.70% | 15 | 463 | 135.11% |
| NVDA240503C00725000 | 2024-05-01 1:42PM EDT | 725.00 | 101.30 | 109.00 | 112.20 | -47.03 | -31.71% | 29 | 283 | 129.13% |
| NVDA240503C00730000 | 2024-05-01 3:40PM EDT | 730.00 | 106.03 | 103.05 | 105.75 | -33.17 | -23.83% | 67 | 482 | 115.82% |
| NVDA240503C00735000 | 2024-05-01 2:50PM EDT | 735.00 | 113.90 | 96.95 | 99.70 | -26.40 | -18.82% | 43 | 396 | 102.93% |
| NVDA240503C00740000 | 2024-05-01 3:51PM EDT | 740.00 | 98.00 | 94.35 | 95.90 | -26.97 | -21.58% | 368 | 584 | 111.74% |
| NVDA240503C00745000 | 2024-05-01 3:46PM EDT | 745.00 | 95.00 | 89.65 | 92.45 | -29.00 | -23.39% | 27 | 518 | 112.92% |
| NVDA240503C00750000 | 2024-05-01 3:38PM EDT | 750.00 | 91.05 | 84.90 | 87.40 | -33.05 | -26.63% | 1,381 | 1,583 | 108.67% |
| NVDA240503C00755000 | 2024-05-01 3:50PM EDT | 755.00 | 86.45 | 80.15 | 82.25 | -32.25 | -27.17% | 112 | 271 | 104.08% |
| NVDA240503C00760000 | 2024-05-01 3:11PM EDT | 760.00 | 92.48 | 73.25 | 76.15 | -18.32 | -16.53% | 66 | 954 | 90.31% |
| NVDA240503C00765000 | 2024-05-01 1:32PM EDT | 765.00 | 57.30 | 70.35 | 72.00 | -44.25 | -43.57% | 86 | 300 | 94.09% |
| NVDA240503C00770000 | 2024-05-01 3:30PM EDT | 770.00 | 80.00 | 65.50 | 67.30 | -16.50 | -17.10% | 128 | 692 | 90.31% |
| NVDA240503C00775000 | 2024-05-01 3:34PM EDT | 775.00 | 71.25 | 57.75 | 59.20 | -20.95 | -22.72% | 92 | 512 | 68.87% |
| NVDA240503C00780000 | 2024-05-01 3:50PM EDT | 780.00 | 61.03 | 55.65 | 56.70 | -33.97 | -35.76% | 445 | 688 | 79.06% |
| NVDA240503C00785000 | 2024-05-01 3:24PM EDT | 785.00 | 69.15 | 48.65 | 49.95 | -15.45 | -18.26% | 489 | 599 | 64.39% |
| NVDA240503C00790000 | 2024-05-01 3:00PM EDT | 790.00 | 65.65 | 45.55 | 46.85 | -18.40 | -21.89% | 482 | 842 | 68.88% |
| NVDA240503C00792500 | 2024-05-01 3:43PM EDT | 792.50 | 46.20 | 43.95 | 45.20 | -31.46 | -40.51% | 199 | 252 | 70.22% |
| NVDA240503C00795000 | 2024-05-01 3:45PM EDT | 795.00 | 45.02 | 41.40 | 44.05 | -27.33 | -37.77% | 770 | 590 | 70.31% |
| NVDA240503C00797500 | 2024-05-01 3:41PM EDT | 797.50 | 42.85 | 35.80 | 43.60 | -31.60 | -42.44% | 450 | 430 | 65.29% |
| NVDA240503C00800000 | 2024-05-01 3:55PM EDT | 800.00 | 37.00 | 37.05 | 37.90 | -30.30 | -44.36% | 4,084 | 2,507 | 63.65% |
| NVDA240503C00802500 | 2024-05-01 3:01PM EDT | 802.50 | 57.38 | 33.65 | 34.35 | -12.01 | -17.31% | 326 | 443 | 56.78% |
| NVDA240503C00805000 | 2024-05-01 3:44PM EDT | 805.00 | 35.00 | 33.45 | 34.50 | -28.89 | -45.22% | 793 | 1,004 | 63.86% |
| NVDA240503C00807500 | 2024-05-01 3:43PM EDT | 807.50 | 33.00 | 31.30 | 32.30 | -28.61 | -46.44% | 938 | 706 | 62.08% |
| NVDA240503C00810000 | 2024-05-01 3:53PM EDT | 810.00 | 30.40 | 30.00 | 30.65 | -28.70 | -48.56% | 4,079 | 931 | 62.79% |
| NVDA240503C00812500 | 2024-05-01 3:48PM EDT | 812.50 | 33.20 | 28.30 | 29.30 | -24.06 | -42.02% | 1,058 | 376 | 63.12% |
| NVDA240503C00815000 | 2024-05-01 3:42PM EDT | 815.00 | 26.95 | 25.75 | 26.80 | -28.31 | -51.23% | 4,619 | 1,420 | 59.70% |
| NVDA240503C00817500 | 2024-05-01 3:54PM EDT | 817.50 | 25.00 | 24.00 | 25.05 | -27.58 | -52.45% | 3,477 | 215 | 58.92% |
| NVDA240503C00820000 | 2024-05-01 3:54PM EDT | 820.00 | 22.50 | 21.05 | 21.70 | -27.50 | -55.00% | 17,730 | 1,444 | 53.15% |
| NVDA240503C00825000 | 2024-05-01 3:54PM EDT | 825.00 | 19.10 | 19.25 | 20.05 | -27.40 | -59.05% | 14,636 | 1,459 | 56.86% |
| NVDA240503C00830000 | 2024-05-01 3:55PM EDT | 830.00 | 16.00 | 15.25 | 15.80 | -26.41 | -63.17% | 33,698 | 1,919 | 51.67% |
| NVDA240503C00835000 | 2024-05-01 3:55PM EDT | 835.00 | 13.10 | 12.60 | 13.20 | -25.43 | -66.17% | 19,614 | 1,451 | 50.67% |
| NVDA240503C00840000 | 2024-05-01 3:55PM EDT | 840.00 | 11.00 | 11.75 | 12.10 | -23.50 | -68.12% | 34,292 | 2,278 | 54.41% |
| NVDA240503C00845000 | 2024-05-01 3:55PM EDT | 845.00 | 9.35 | 9.30 | 9.90 | -21.65 | -70.18% | 21,328 | 1,539 | 52.77% |
| NVDA240503C00850000 | 2024-05-01 3:55PM EDT | 850.00 | 7.29 | 7.25 | 7.65 | -21.03 | -74.50% | 65,440 | 3,324 | 50.77% |
| NVDA240503C00855000 | 2024-05-01 3:55PM EDT | 855.00 | 5.80 | 5.65 | 6.05 | -19.25 | -76.24% | 24,337 | 1,408 | 50.63% |
| NVDA240503C00860000 | 2024-05-01 3:55PM EDT | 860.00 | 4.70 | 4.80 | 5.05 | -17.30 | -78.56% | 43,054 | 4,043 | 50.79% |
| NVDA240503C00865000 | 2024-05-01 3:55PM EDT | 865.00 | 3.85 | 3.85 | 3.95 | -16.30 | -80.89% | 19,507 | 2,326 | 50.57% |
| NVDA240503C00870000 | 2024-05-01 3:55PM EDT | 870.00 | 3.10 | 3.00 | 3.10 | -14.15 | -82.03% | 33,538 | 5,793 | 50.35% |
| NVDA240503C00875000 | 2024-05-01 3:55PM EDT | 875.00 | 2.50 | 2.88 | 2.99 | -12.70 | -83.01% | 18,704 | 5,835 | 53.67% |
| NVDA240503C00880000 | 2024-05-01 3:55PM EDT | 880.00 | 2.02 | 2.16 | 2.28 | -11.34 | -84.88% | 43,081 | 6,802 | 52.95% |
| NVDA240503C00882500 | 2024-05-01 3:54PM EDT | 882.50 | 2.13 | 1.77 | 1.92 | -10.82 | -83.55% | 7,496 | 1,508 | 52.08% |
| NVDA240503C00885000 | 2024-05-01 3:55PM EDT | 885.00 | 1.75 | 1.82 | 1.95 | -9.75 | -84.42% | 14,992 | 2,597 | 54.11% |
| NVDA240503C00887500 | 2024-05-01 3:53PM EDT | 887.50 | 1.67 | 1.70 | 1.80 | -9.35 | -84.85% | 4,581 | 1,150 | 54.77% |
| NVDA240503C00890000 | 2024-05-01 3:55PM EDT | 890.00 | 1.40 | 1.48 | 1.63 | -8.60 | -86.61% | 21,385 | 3,786 | 54.83% |
| NVDA240503C00892500 | 2024-05-01 3:55PM EDT | 892.50 | 1.32 | 1.24 | 1.36 | -7.98 | -85.81% | 3,386 | 993 | 54.14% |
| NVDA240503C00895000 | 2024-05-01 3:55PM EDT | 895.00 | 1.16 | 1.16 | 1.25 | -7.44 | -85.13% | 11,549 | 2,419 | 54.79% |
| NVDA240503C00897500 | 2024-05-01 3:54PM EDT | 897.50 | 1.22 | 1.10 | 1.22 | -6.78 | -84.75% | 2,770 | 1,385 | 55.86% |
| NVDA240503C00900000 | 2024-05-01 3:55PM EDT | 900.00 | 1.00 | 1.00 | 1.04 | -6.30 | -86.30% | 52,510 | 21,514 | 55.84% |
| NVDA240503C00902500 | 2024-05-01 3:55PM EDT | 902.50 | 0.87 | 0.93 | 1.03 | -6.13 | -85.61% | 2,377 | 1,297 | 56.86% |
| NVDA240503C00905000 | 2024-05-01 3:55PM EDT | 905.00 | 0.82 | 0.76 | 0.83 | -5.48 | -86.98% | 4,892 | 2,933 | 55.96% |
| NVDA240503C00907500 | 2024-05-01 3:54PM EDT | 907.50 | 0.83 | 0.72 | 0.77 | -5.27 | -86.39% | 2,317 | 1,063 | 56.67% |
| NVDA240503C00910000 | 2024-05-01 3:54PM EDT | 910.00 | 0.79 | 0.67 | 0.75 | -4.61 | -85.37% | 8,395 | 4,795 | 57.54% |
| NVDA240503C00912500 | 2024-05-01 3:54PM EDT | 912.50 | 0.70 | 0.68 | 0.75 | -4.50 | -84.75% | 1,248 | 869 | 59.01% |
| NVDA240503C00915000 | 2024-05-01 3:54PM EDT | 915.00 | 0.66 | 0.64 | 0.71 | -3.94 | -85.65% | 4,284 | 2,759 | 59.74% |
| NVDA240503C00920000 | 2024-05-01 3:54PM EDT | 920.00 | 0.56 | 0.55 | 0.60 | -3.39 | -85.82% | 9,340 | 11,936 | 60.72% |
| NVDA240503C00925000 | 2024-05-01 3:54PM EDT | 925.00 | 0.51 | 0.48 | 0.54 | -2.84 | -84.78% | 4,997 | 3,093 | 62.06% |
| NVDA240503C00930000 | 2024-05-01 3:53PM EDT | 930.00 | 0.48 | 0.40 | 0.46 | -2.45 | -83.05% | 7,273 | 4,936 | 62.84% |
| NVDA240503C00935000 | 2024-05-01 3:53PM EDT | 935.00 | 0.38 | 0.37 | 0.42 | -2.09 | -84.62% | 4,771 | 2,648 | 64.45% |
| NVDA240503C00940000 | 2024-05-01 3:54PM EDT | 940.00 | 0.37 | 0.35 | 0.40 | -1.73 | -82.38% | 4,254 | 4,066 | 66.36% |
| NVDA240503C00945000 | 2024-05-01 3:54PM EDT | 945.00 | 0.35 | 0.33 | 0.36 | -1.42 | -80.68% | 2,572 | 1,685 | 67.87% |
| NVDA240503C00950000 | 2024-05-01 3:55PM EDT | 950.00 | 0.29 | 0.30 | 0.33 | -1.23 | -79.35% | 13,376 | 11,949 | 69.29% |
| NVDA240503C00955000 | 2024-05-01 3:53PM EDT | 955.00 | 0.30 | 0.28 | 0.32 | -1.09 | -78.42% | 2,521 | 2,854 | 71.09% |
| NVDA240503C00960000 | 2024-05-01 3:54PM EDT | 960.00 | 0.29 | 0.25 | 0.30 | -0.85 | -74.56% | 5,457 | 4,546 | 72.46% |
| NVDA240503C00965000 | 2024-05-01 3:54PM EDT | 965.00 | 0.28 | 0.24 | 0.29 | -0.73 | -72.28% | 1,464 | 2,023 | 74.32% |
| NVDA240503C00970000 | 2024-05-01 3:52PM EDT | 970.00 | 0.19 | 0.23 | 0.25 | -0.75 | -79.79% | 2,656 | 3,753 | 75.49% |
| NVDA240503C00975000 | 2024-05-01 3:54PM EDT | 975.00 | 0.22 | 0.20 | 0.25 | -0.58 | -72.50% | 1,225 | 2,901 | 76.95% |
| NVDA240503C00980000 | 2024-05-01 3:51PM EDT | 980.00 | 0.21 | 0.18 | 0.20 | -0.52 | -71.23% | 1,916 | 3,298 | 77.44% |
| NVDA240503C00985000 | 2024-05-01 3:44PM EDT | 985.00 | 0.13 | 0.18 | 0.22 | -0.50 | -79.37% | 1,234 | 2,251 | 79.98% |
| NVDA240503C00990000 | 2024-05-01 3:49PM EDT | 990.00 | 0.16 | 0.16 | 0.20 | -0.42 | -72.41% | 681 | 1,515 | 80.96% |
| NVDA240503C00995000 | 2024-05-01 3:54PM EDT | 995.00 | 0.17 | 0.17 | 0.21 | -0.37 | -68.52% | 837 | 939 | 83.50% |
| NVDA240503C01000000 | 2024-05-01 3:55PM EDT | 1,000.00 | 0.16 | 0.15 | 0.18 | -0.30 | -65.22% | 7,226 | 13,016 | 84.08% |
| NVDA240503C01010000 | 2024-05-01 3:53PM EDT | 1,010.00 | 0.12 | 0.12 | 0.12 | -0.29 | -70.73% | 991 | 2,203 | 84.77% |
| NVDA240503C01020000 | 2024-05-01 3:52PM EDT | 1,020.00 | 0.10 | 0.11 | 0.15 | -0.24 | -70.59% | 1,005 | 2,389 | 89.36% |
| NVDA240503C01030000 | 2024-05-01 3:45PM EDT | 1,030.00 | 0.08 | 0.11 | 0.15 | -0.19 | -70.37% | 709 | 1,607 | 93.07% |
| NVDA240503C01040000 | 2024-05-01 3:54PM EDT | 1,040.00 | 0.10 | 0.10 | 0.14 | -0.15 | -60.00% | 988 | 1,788 | 95.90% |
| NVDA240503C01050000 | 2024-05-01 3:53PM EDT | 1,050.00 | 0.09 | 0.07 | 0.09 | -0.15 | -62.50% | 7,402 | 10,140 | 95.31% |
| NVDA240503C01060000 | 2024-05-01 3:16PM EDT | 1,060.00 | 0.09 | 0.07 | 0.11 | -0.09 | -50.00% | 316 | 1,255 | 99.80% |
| NVDA240503C01070000 | 2024-05-01 3:36PM EDT | 1,070.00 | 0.05 | 0.07 | 0.08 | -0.11 | -68.75% | 269 | 2,343 | 101.56% |
| NVDA240503C01080000 | 2024-05-01 3:53PM EDT | 1,080.00 | 0.06 | 0.07 | 0.09 | -0.10 | -62.50% | 711 | 1,198 | 105.47% |
| NVDA240503C01090000 | 2024-05-01 3:51PM EDT | 1,090.00 | 0.06 | 0.06 | 0.10 | -0.10 | -62.50% | 269 | 986 | 108.59% |
| NVDA240503C01100000 | 2024-05-01 3:53PM EDT | 1,100.00 | 0.05 | 0.05 | 0.09 | -0.08 | -61.54% | 1,482 | 3,752 | 110.55% |
| NVDA240503C01110000 | 2024-05-01 3:55PM EDT | 1,110.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 683 | 1,124 | 108.98% |
| NVDA240503C01120000 | 2024-05-01 3:49PM EDT | 1,120.00 | 0.04 | 0.04 | 0.08 | -0.08 | -66.67% | 305 | 1,036 | 115.23% |
| NVDA240503C01130000 | 2024-05-01 3:16PM EDT | 1,130.00 | 0.03 | 0.04 | 0.07 | -0.10 | -76.92% | 205 | 510 | 117.19% |
| NVDA240503C01140000 | 2024-05-01 3:31PM EDT | 1,140.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 253 | 586 | 116.80% |
| NVDA240503C01150000 | 2024-05-01 3:40PM EDT | 1,150.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 38 | 1,284 | 117.19% |
| NVDA240503C01160000 | 2024-05-01 3:12PM EDT | 1,160.00 | 0.01 | 0.03 | 0.06 | -0.09 | -90.00% | 142 | 308 | 123.83% |
| NVDA240503C01170000 | 2024-05-01 3:20PM EDT | 1,170.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 155 | 232 | 122.66% |
| NVDA240503C01180000 | 2024-05-01 3:08PM EDT | 1,180.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 44 | 598 | 126.56% |
| NVDA240503C01190000 | 2024-05-01 3:53PM EDT | 1,190.00 | 0.02 | 0.02 | 0.06 | -0.05 | -71.43% | 166 | 467 | 131.25% |
| NVDA240503C01200000 | 2024-05-01 3:48PM EDT | 1,200.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 539 | 2,570 | 123.44% |
| NVDA240503C01210000 | 2024-05-01 11:10AM EDT | 1,210.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 28 | 518 | 128.91% |
| NVDA240503C01220000 | 2024-05-01 3:51PM EDT | 1,220.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 156 | 452 | 128.91% |
| NVDA240503C01230000 | 2024-05-01 3:46PM EDT | 1,230.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 65 | 237 | 134.38% |
| NVDA240503C01240000 | 2024-05-01 1:08PM EDT | 1,240.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 47 | 631 | 141.41% |
| NVDA240503C01250000 | 2024-05-01 3:44PM EDT | 1,250.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12,182 | 965 | 125.00% |
| NVDA240503C01260000 | 2024-05-01 9:43AM EDT | 1,260.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 502 | 139.06% |
| NVDA240503C01270000 | 2024-05-01 10:50AM EDT | 1,270.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 217 | 140.63% |
| NVDA240503C01280000 | 2024-05-01 12:11PM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 847 | 131.25% |
| NVDA240503C01290000 | 2024-04-30 3:34PM EDT | 1,290.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 21 | 88 | 148.44% |
| NVDA240503C01300000 | 2024-04-30 1:26PM EDT | 1,300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 408 | 137.50% |
| NVDA240503C01310000 | 2024-04-30 9:58AM EDT | 1,310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 158 | 150.00% |
| NVDA240503C01320000 | 2024-05-01 9:43AM EDT | 1,320.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 301 | 153.13% |
| NVDA240503C01330000 | 2024-05-01 9:30AM EDT | 1,330.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 2 | 166 | 143.75% |
| NVDA240503C01340000 | 2024-04-30 3:33PM EDT | 1,340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 148 | 146.88% |
| NVDA240503C01350000 | 2024-04-30 12:15PM EDT | 1,350.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 480 | 146.88% |
| NVDA240503C01360000 | 2024-04-30 3:03PM EDT | 1,360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 41 | 150.00% |
| NVDA240503C01370000 | 2024-04-30 1:29PM EDT | 1,370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 228 | 153.13% |
| NVDA240503C01380000 | 2024-04-30 10:59AM EDT | 1,380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 83 | 153.13% |
| NVDA240503C01390000 | 2024-04-30 3:59PM EDT | 1,390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,090 | 156.25% |
| NVDA240503C01400000 | 2024-05-01 10:05AM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,244 | 156.25% |
| NVDA240503C01450000 | 2024-04-30 3:47PM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13,221 | 13,510 | 168.75% |
| NVDA240503C01500000 | 2024-05-01 11:59AM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 602 | 175.00% |
| NVDA240503C01550000 | 2024-04-30 10:23AM EDT | 1,550.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19,272 | 187.50% |
| NVDA240503C01600000 | 2024-04-29 3:58PM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 13,666 | 193.75% |
| NVDA240503C01650000 | 2024-04-26 2:48PM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 68 | 203.13% |
| NVDA240503C01700000 | 2024-04-30 9:54AM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 252 | 212.50% |
| NVDA240503C01750000 | 2024-04-30 2:43PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 105 | 218.75% |
| NVDA240503C01790000 | 2024-04-26 9:30AM EDT | 1,790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 225.00% |
| NVDA240503C01800000 | 2024-04-26 10:03AM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 225.00% |
| NVDA240503C01810000 | 2024-04-04 2:17PM EDT | 1,810.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 228.13% |
| NVDA240503C01820000 | 2024-04-18 10:33AM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 43 | 231.25% |
| NVDA240503C01830000 | 2024-04-29 10:08AM EDT | 1,830.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 108 | 231.25% |
| NVDA240503C01840000 | 2024-04-22 2:32PM EDT | 1,840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 231.25% |
| NVDA240503C01850000 | 2024-05-01 3:48PM EDT | 1,850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 234.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00260000 | 2024-05-01 10:34AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 350.00% |
| NVDA240503P00280000 | 2024-04-19 3:43PM EDT | 280.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 331.25% |
| NVDA240503P00290000 | 2024-04-22 2:26PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 318.75% |
| NVDA240503P00300000 | 2024-04-22 9:30AM EDT | 300.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 312.50% |
| NVDA240503P00310000 | 2024-04-22 2:28PM EDT | 310.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 300.00% |
| NVDA240503P00320000 | 2024-04-22 10:09AM EDT | 320.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 287.50% |
| NVDA240503P00330000 | 2024-04-19 3:51PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 281.25% |
| NVDA240503P00340000 | 2024-04-22 9:43AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 275.00% |
| NVDA240503P00350000 | 2024-04-24 9:55AM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 262.50% |
| NVDA240503P00360000 | 2024-04-26 11:21AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 118 | 256.25% |
| NVDA240503P00370000 | 2024-04-26 2:38PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 33 | 250.00% |
| NVDA240503P00380000 | 2024-04-26 2:37PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 82 | 237.50% |
| NVDA240503P00390000 | 2024-04-29 3:46PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 65 | 231.25% |
| NVDA240503P00400000 | 2024-04-25 9:36AM EDT | 400.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 255 | 225.00% |
| NVDA240503P00410000 | 2024-04-25 1:55PM EDT | 410.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 218.75% |
| NVDA240503P00420000 | 2024-04-29 11:28AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 552 | 212.50% |
| NVDA240503P00430000 | 2024-04-29 3:53PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 203.13% |
| NVDA240503P00440000 | 2024-04-26 3:11PM EDT | 440.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,040 | 196.88% |
| NVDA240503P00450000 | 2024-04-30 9:56AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,218 | 187.50% |
| NVDA240503P00460000 | 2024-04-29 10:21AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 134 | 181.25% |
| NVDA240503P00470000 | 2024-04-29 9:58AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 132 | 175.00% |
| NVDA240503P00480000 | 2024-05-01 3:10PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 271 | 168.75% |
| NVDA240503P00490000 | 2024-05-01 12:05PM EDT | 490.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 226 | 171.88% |
| NVDA240503P00500000 | 2024-05-01 12:59PM EDT | 500.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 87 | 718 | 165.63% |
| NVDA240503P00510000 | 2024-05-01 1:39PM EDT | 510.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 220 | 159.38% |
| NVDA240503P00515000 | 2024-04-29 10:33AM EDT | 515.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 21 | 162.50% |
| NVDA240503P00520000 | 2024-04-29 2:17PM EDT | 520.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 64 | 267 | 159.38% |
| NVDA240503P00525000 | 2024-05-01 2:53PM EDT | 525.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 77 | 70 | 156.25% |
| NVDA240503P00530000 | 2024-05-01 3:02PM EDT | 530.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 109 | 372 | 156.25% |
| NVDA240503P00535000 | 2024-05-01 2:53PM EDT | 535.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 71 | 120 | 150.00% |
| NVDA240503P00540000 | 2024-05-01 3:09PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 333 | 137.50% |
| NVDA240503P00545000 | 2024-05-01 2:54PM EDT | 545.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 16 | 88 | 146.88% |
| NVDA240503P00550000 | 2024-05-01 3:10PM EDT | 550.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 149 | 1,090 | 143.75% |
| NVDA240503P00555000 | 2024-05-01 2:54PM EDT | 555.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 39 | 141.41% |
| NVDA240503P00560000 | 2024-05-01 12:01PM EDT | 560.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 196 | 210 | 138.28% |
| NVDA240503P00565000 | 2024-05-01 12:38PM EDT | 565.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 17 | 9 | 132.81% |
| NVDA240503P00570000 | 2024-05-01 2:43PM EDT | 570.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 131 | 423 | 129.69% |
| NVDA240503P00575000 | 2024-05-01 11:52AM EDT | 575.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 28 | 263 | 132.03% |
| NVDA240503P00580000 | 2024-05-01 11:58AM EDT | 580.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 48 | 1,416 | 128.91% |
| NVDA240503P00585000 | 2024-05-01 1:01PM EDT | 585.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 44 | 185 | 124.22% |
| NVDA240503P00590000 | 2024-05-01 3:32PM EDT | 590.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 67 | 342 | 118.75% |
| NVDA240503P00595000 | 2024-05-01 2:17PM EDT | 595.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 190 | 105 | 120.31% |
| NVDA240503P00600000 | 2024-05-01 3:45PM EDT | 600.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 461 | 2,487 | 117.97% |
| NVDA240503P00605000 | 2024-05-01 2:33PM EDT | 605.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 132 | 154 | 116.80% |
| NVDA240503P00610000 | 2024-05-01 3:53PM EDT | 610.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 187 | 991 | 115.63% |
| NVDA240503P00615000 | 2024-05-01 2:44PM EDT | 615.00 | 0.02 | 0.02 | 0.06 | -0.06 | -75.00% | 103 | 619 | 114.06% |
| NVDA240503P00620000 | 2024-05-01 3:03PM EDT | 620.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 336 | 1,442 | 110.16% |
| NVDA240503P00625000 | 2024-05-01 3:51PM EDT | 625.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 437 | 407 | 107.03% |
| NVDA240503P00630000 | 2024-05-01 3:42PM EDT | 630.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 392 | 694 | 106.64% |
| NVDA240503P00635000 | 2024-05-01 3:47PM EDT | 635.00 | 0.04 | 0.04 | 0.07 | -0.06 | -60.00% | 179 | 532 | 105.86% |
| NVDA240503P00640000 | 2024-05-01 3:33PM EDT | 640.00 | 0.02 | 0.05 | 0.08 | -0.08 | -80.00% | 235 | 1,840 | 104.69% |
| NVDA240503P00645000 | 2024-05-01 3:44PM EDT | 645.00 | 0.07 | 0.05 | 0.09 | -0.06 | -46.15% | 465 | 451 | 102.73% |
| NVDA240503P00650000 | 2024-05-01 3:53PM EDT | 650.00 | 0.09 | 0.04 | 0.09 | -0.03 | -25.00% | 1,190 | 2,395 | 99.22% |
| NVDA240503P00655000 | 2024-05-01 3:43PM EDT | 655.00 | 0.06 | 0.04 | 0.08 | -0.06 | -50.00% | 167 | 539 | 95.31% |
| NVDA240503P00660000 | 2024-05-01 3:45PM EDT | 660.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 474 | 2,276 | 93.36% |
| NVDA240503P00665000 | 2024-05-01 3:43PM EDT | 665.00 | 0.06 | 0.06 | 0.10 | -0.11 | -64.71% | 308 | 441 | 92.58% |
| NVDA240503P00670000 | 2024-05-01 3:35PM EDT | 670.00 | 0.05 | 0.07 | 0.11 | -0.09 | -64.29% | 289 | 951 | 90.82% |
| NVDA240503P00675000 | 2024-05-01 3:55PM EDT | 675.00 | 0.09 | 0.08 | 0.12 | -0.07 | -50.00% | 197 | 970 | 89.06% |
| NVDA240503P00680000 | 2024-05-01 3:54PM EDT | 680.00 | 0.09 | 0.08 | 0.12 | -0.10 | -52.63% | 1,165 | 1,401 | 86.13% |
| NVDA240503P00685000 | 2024-05-01 3:53PM EDT | 685.00 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 335 | 456 | 83.79% |
| NVDA240503P00690000 | 2024-05-01 3:54PM EDT | 690.00 | 0.11 | 0.09 | 0.13 | -0.10 | -52.63% | 572 | 1,261 | 81.35% |
| NVDA240503P00695000 | 2024-05-01 3:53PM EDT | 695.00 | 0.11 | 0.11 | 0.13 | -0.10 | -47.62% | 727 | 982 | 79.30% |
| NVDA240503P00700000 | 2024-05-01 3:54PM EDT | 700.00 | 0.13 | 0.13 | 0.15 | -0.11 | -45.83% | 7,273 | 5,640 | 77.83% |
| NVDA240503P00705000 | 2024-05-01 3:41PM EDT | 705.00 | 0.13 | 0.12 | 0.17 | -0.13 | -50.00% | 564 | 857 | 75.29% |
| NVDA240503P00710000 | 2024-05-01 3:48PM EDT | 710.00 | 0.13 | 0.14 | 0.19 | -0.17 | -56.67% | 1,141 | 4,019 | 73.54% |
| NVDA240503P00715000 | 2024-05-01 3:03PM EDT | 715.00 | 0.09 | 0.15 | 0.20 | -0.23 | -71.87% | 512 | 753 | 71.09% |
| NVDA240503P00720000 | 2024-05-01 3:55PM EDT | 720.00 | 0.22 | 0.17 | 0.20 | -0.12 | -41.38% | 2,920 | 1,977 | 68.65% |
| NVDA240503P00725000 | 2024-05-01 3:55PM EDT | 725.00 | 0.25 | 0.19 | 0.23 | -0.11 | -34.38% | 1,683 | 1,701 | 66.89% |
| NVDA240503P00730000 | 2024-05-01 3:55PM EDT | 730.00 | 0.26 | 0.23 | 0.27 | -0.13 | -33.33% | 2,413 | 2,560 | 65.43% |
| NVDA240503P00735000 | 2024-05-01 3:53PM EDT | 735.00 | 0.26 | 0.24 | 0.29 | -0.14 | -35.00% | 2,423 | 1,864 | 62.99% |
| NVDA240503P00740000 | 2024-05-01 3:55PM EDT | 740.00 | 0.32 | 0.31 | 0.36 | -0.13 | -28.89% | 3,089 | 3,119 | 62.06% |
| NVDA240503P00745000 | 2024-05-01 3:53PM EDT | 745.00 | 0.33 | 0.34 | 0.39 | -0.19 | -36.54% | 3,185 | 2,444 | 59.72% |
| NVDA240503P00750000 | 2024-05-01 3:55PM EDT | 750.00 | 0.48 | 0.45 | 0.48 | -0.11 | -19.30% | 19,132 | 5,831 | 58.84% |
| NVDA240503P00755000 | 2024-05-01 3:53PM EDT | 755.00 | 0.54 | 0.44 | 0.51 | -0.07 | -11.48% | 5,891 | 2,166 | 55.81% |
| NVDA240503P00760000 | 2024-05-01 3:55PM EDT | 760.00 | 0.62 | 0.53 | 0.60 | -0.05 | -8.06% | 11,883 | 4,309 | 54.20% |
| NVDA240503P00765000 | 2024-05-01 3:54PM EDT | 765.00 | 0.68 | 0.64 | 0.71 | -0.10 | -12.82% | 5,333 | 1,590 | 52.59% |
| NVDA240503P00770000 | 2024-05-01 3:55PM EDT | 770.00 | 0.90 | 0.80 | 0.85 | +0.01 | +1.12% | 12,144 | 2,904 | 51.17% |
| NVDA240503P00775000 | 2024-05-01 3:55PM EDT | 775.00 | 1.07 | 1.01 | 1.03 | +0.06 | +6.06% | 8,030 | 2,820 | 49.96% |
| NVDA240503P00780000 | 2024-05-01 3:54PM EDT | 780.00 | 1.25 | 1.23 | 1.34 | +0.04 | +3.31% | 15,038 | 5,634 | 49.26% |
| NVDA240503P00785000 | 2024-05-01 3:55PM EDT | 785.00 | 1.67 | 1.52 | 1.64 | +0.27 | +19.85% | 8,558 | 2,062 | 47.83% |
| NVDA240503P00790000 | 2024-05-01 3:54PM EDT | 790.00 | 1.96 | 1.93 | 2.03 | +0.35 | +21.74% | 11,154 | 4,135 | 46.53% |
| NVDA240503P00792500 | 2024-05-01 3:54PM EDT | 792.50 | 2.30 | 2.22 | 2.43 | +0.62 | +36.90% | 3,169 | 905 | 46.95% |
| NVDA240503P00795000 | 2024-05-01 3:54PM EDT | 795.00 | 2.47 | 2.46 | 2.60 | +0.47 | +23.50% | 6,528 | 1,995 | 45.74% |
| NVDA240503P00797500 | 2024-05-01 3:54PM EDT | 797.50 | 2.77 | 2.71 | 2.84 | +0.57 | +24.46% | 4,880 | 1,123 | 44.82% |
| NVDA240503P00800000 | 2024-05-01 3:55PM EDT | 800.00 | 3.60 | 3.25 | 3.40 | +1.30 | +56.52% | 67,271 | 11,293 | 45.41% |
| NVDA240503P00802500 | 2024-05-01 3:55PM EDT | 802.50 | 3.55 | 3.50 | 3.85 | +0.96 | +32.11% | 5,634 | 1,931 | 45.16% |
| NVDA240503P00805000 | 2024-05-01 3:55PM EDT | 805.00 | 4.39 | 3.95 | 4.35 | +1.68 | +61.99% | 7,331 | 2,818 | 44.91% |
| NVDA240503P00807500 | 2024-05-01 3:55PM EDT | 807.50 | 4.64 | 4.40 | 4.85 | +1.64 | +55.41% | 6,520 | 1,085 | 44.45% |
| NVDA240503P00810000 | 2024-05-01 3:55PM EDT | 810.00 | 5.50 | 5.25 | 5.60 | +2.14 | +63.69% | 20,170 | 3,396 | 44.79% |
| NVDA240503P00812500 | 2024-05-01 3:55PM EDT | 812.50 | 6.30 | 5.55 | 6.00 | +2.60 | +73.24% | 6,189 | 1,357 | 43.49% |
| NVDA240503P00815000 | 2024-05-01 3:54PM EDT | 815.00 | 6.15 | 5.95 | 6.35 | +2.19 | +54.61% | 18,692 | 3,662 | 41.85% |
| NVDA240503P00817500 | 2024-05-01 3:55PM EDT | 817.50 | 7.55 | 7.40 | 7.85 | +3.40 | +81.93% | 10,566 | 1,586 | 44.24% |
| NVDA240503P00820000 | 2024-05-01 3:55PM EDT | 820.00 | 8.27 | 7.25 | 7.55 | +3.27 | +65.79% | 33,429 | 4,523 | 39.88% |
| NVDA240503P00825000 | 2024-05-01 3:55PM EDT | 825.00 | 10.43 | 9.50 | 10.00 | +4.48 | +76.32% | 24,028 | 7,751 | 41.27% |
| NVDA240503P00830000 | 2024-05-01 3:55PM EDT | 830.00 | 12.51 | 11.55 | 12.00 | +5.56 | +80.12% | 29,947 | 4,787 | 40.03% |
| NVDA240503P00835000 | 2024-05-01 3:55PM EDT | 835.00 | 14.75 | 13.30 | 13.70 | +6.90 | +103.60% | 19,052 | 3,570 | 36.66% |
| NVDA240503P00840000 | 2024-05-01 3:55PM EDT | 840.00 | 17.75 | 17.15 | 17.80 | +8.05 | +80.02% | 25,060 | 3,605 | 40.30% |
| NVDA240503P00845000 | 2024-05-01 3:54PM EDT | 845.00 | 20.00 | 18.75 | 19.40 | +8.87 | +85.04% | 12,288 | 1,910 | 33.73% |
| NVDA240503P00850000 | 2024-05-01 3:55PM EDT | 850.00 | 23.90 | 23.50 | 24.35 | +10.50 | +82.03% | 22,094 | 6,024 | 38.73% |
| NVDA240503P00855000 | 2024-05-01 3:52PM EDT | 855.00 | 27.76 | 26.00 | 26.70 | +12.59 | +82.99% | 6,397 | 2,586 | 30.74% |
| NVDA240503P00860000 | 2024-05-01 3:54PM EDT | 860.00 | 29.85 | 30.35 | 31.35 | +12.34 | +70.47% | 5,557 | 3,728 | 32.47% |
| NVDA240503P00865000 | 2024-05-01 3:53PM EDT | 865.00 | 34.50 | 34.25 | 35.05 | +15.08 | +75.51% | 2,904 | 2,856 | 20.80% |
| NVDA240503P00870000 | 2024-05-01 3:54PM EDT | 870.00 | 37.45 | 37.55 | 38.45 | +14.76 | +61.40% | 2,456 | 4,115 | 0.00% |
| NVDA240503P00875000 | 2024-05-01 3:52PM EDT | 875.00 | 44.25 | 43.25 | 45.60 | +18.76 | +73.60% | 1,561 | 2,797 | 36.11% |
| NVDA240503P00880000 | 2024-05-01 3:52PM EDT | 880.00 | 48.00 | 46.80 | 48.40 | +19.10 | +66.09% | 1,248 | 2,691 | 0.00% |
| NVDA240503P00882500 | 2024-05-01 3:51PM EDT | 882.50 | 47.35 | 50.30 | 52.45 | +17.35 | +57.83% | 466 | 846 | 0.00% |
| NVDA240503P00885000 | 2024-05-01 3:45PM EDT | 885.00 | 47.00 | 51.15 | 53.80 | +16.40 | +53.59% | 262 | 996 | 0.00% |
| NVDA240503P00887500 | 2024-05-01 3:39PM EDT | 887.50 | 51.75 | 53.15 | 54.35 | +22.95 | +79.69% | 128 | 415 | 0.00% |
| NVDA240503P00890000 | 2024-05-01 3:38PM EDT | 890.00 | 52.57 | 56.45 | 57.70 | +17.67 | +50.63% | 354 | 939 | 0.00% |
| NVDA240503P00892500 | 2024-05-01 3:39PM EDT | 892.50 | 57.94 | 58.90 | 60.50 | +24.84 | +75.05% | 117 | 288 | 0.00% |
| NVDA240503P00895000 | 2024-05-01 3:39PM EDT | 895.00 | 60.02 | 60.30 | 61.95 | +24.29 | +67.98% | 333 | 1,069 | 0.00% |
| NVDA240503P00897500 | 2024-05-01 3:52PM EDT | 897.50 | 64.00 | 63.85 | 66.55 | +26.05 | +68.64% | 345 | 495 | 0.00% |
| NVDA240503P00900000 | 2024-05-01 3:54PM EDT | 900.00 | 66.00 | 64.60 | 67.45 | +23.34 | +54.71% | 653 | 2,996 | 0.00% |
| NVDA240503P00902500 | 2024-05-01 11:53AM EDT | 902.50 | 84.00 | 66.75 | 68.95 | +45.20 | +116.49% | 89 | 305 | 0.00% |
| NVDA240503P00905000 | 2024-05-01 3:45PM EDT | 905.00 | 68.11 | 70.25 | 72.40 | +26.66 | +64.32% | 137 | 542 | 0.00% |
| NVDA240503P00907500 | 2024-05-01 12:19PM EDT | 907.50 | 87.95 | 72.70 | 74.65 | +40.10 | +83.80% | 40 | 206 | 0.00% |
| NVDA240503P00910000 | 2024-05-01 3:30PM EDT | 910.00 | 63.99 | 75.10 | 77.85 | +14.39 | +29.01% | 147 | 384 | 0.00% |
| NVDA240503P00912500 | 2024-05-01 2:40PM EDT | 912.50 | 66.59 | 76.20 | 79.15 | +18.19 | +37.58% | 27 | 161 | 0.00% |
| NVDA240503P00915000 | 2024-05-01 1:47PM EDT | 915.00 | 74.67 | 80.80 | 83.00 | +20.62 | +38.15% | 97 | 571 | 0.00% |
| NVDA240503P00920000 | 2024-05-01 3:35PM EDT | 920.00 | 79.59 | 83.85 | 86.00 | +24.69 | +44.97% | 108 | 731 | 0.00% |
| NVDA240503P00925000 | 2024-05-01 3:44PM EDT | 925.00 | 88.62 | 89.10 | 91.10 | +26.02 | +41.57% | 30 | 245 | 0.00% |
| NVDA240503P00930000 | 2024-05-01 3:46PM EDT | 930.00 | 89.00 | 95.05 | 96.90 | +23.60 | +36.09% | 38 | 824 | 0.00% |
| NVDA240503P00935000 | 2024-05-01 3:30PM EDT | 935.00 | 86.50 | 99.30 | 102.40 | +19.80 | +29.69% | 36 | 515 | 0.00% |
| NVDA240503P00940000 | 2024-05-01 3:19PM EDT | 940.00 | 85.12 | 103.40 | 106.50 | +13.57 | +18.97% | 32 | 230 | 0.00% |
| NVDA240503P00945000 | 2024-05-01 1:27PM EDT | 945.00 | 126.10 | 110.10 | 115.05 | +45.05 | +55.58% | 26 | 219 | 56.45% |
| NVDA240503P00950000 | 2024-05-01 2:48PM EDT | 950.00 | 103.99 | 113.65 | 118.90 | +24.29 | +30.48% | 80 | 335 | 0.00% |
| NVDA240503P00955000 | 2024-05-01 12:19PM EDT | 955.00 | 135.80 | 120.50 | 125.00 | +48.85 | +56.18% | 41 | 80 | 54.69% |
| NVDA240503P00960000 | 2024-05-01 12:31PM EDT | 960.00 | 138.95 | 123.55 | 128.50 | +46.50 | +50.30% | 13 | 130 | 0.00% |
| NVDA240503P00965000 | 2024-05-01 12:15PM EDT | 965.00 | 139.81 | 128.35 | 132.90 | +41.21 | +41.80% | 38 | 93 | 0.00% |
| NVDA240503P00970000 | 2024-05-01 3:47PM EDT | 970.00 | 129.29 | 133.30 | 138.15 | +28.89 | +28.77% | 278 | 82 | 0.00% |
| NVDA240503P00975000 | 2024-05-01 3:55PM EDT | 975.00 | 144.80 | 138.00 | 144.80 | +49.15 | +51.39% | 186 | 46 | 0.00% |
| NVDA240503P00980000 | 2024-05-01 3:30PM EDT | 980.00 | 135.65 | 145.50 | 150.20 | +24.25 | +21.77% | 100 | 17 | 79.30% |
| NVDA240503P00985000 | 2024-05-01 3:42PM EDT | 985.00 | 146.20 | 148.25 | 152.55 | +28.50 | +24.21% | 18 | 3 | 0.00% |
| NVDA240503P00990000 | 2024-05-01 3:25PM EDT | 990.00 | 138.80 | 153.90 | 158.75 | +20.20 | +17.03% | 302 | 47 | 0.00% |
| NVDA240503P00995000 | 2024-05-01 3:25PM EDT | 995.00 | 143.80 | 157.65 | 161.95 | +17.50 | +13.86% | 75 | 11 | 0.00% |
| NVDA240503P01000000 | 2024-05-01 3:55PM EDT | 1,000.00 | 164.85 | 163.90 | 168.85 | +37.57 | +34.36% | 39 | 5 | 0.00% |
| NVDA240503P01010000 | 2024-05-01 3:25PM EDT | 1,010.00 | 158.80 | 173.85 | 177.75 | +16.10 | +11.28% | 524 | 78 | 0.00% |
| NVDA240503P01020000 | 2024-05-01 1:03PM EDT | 1,020.00 | 202.30 | 182.65 | 186.90 | +66.50 | +48.97% | 6 | 7 | 0.00% |
| NVDA240503P01030000 | 2024-05-01 9:38AM EDT | 1,030.00 | 177.95 | 194.90 | 199.85 | +31.35 | +21.38% | 4 | 0 | 0.00% |
| NVDA240503P01040000 | 2024-05-01 1:03PM EDT | 1,040.00 | 222.10 | 205.60 | 210.00 | +54.80 | +32.76% | 28 | 0 | 83.98% |
| NVDA240503P01050000 | 2024-05-01 10:10AM EDT | 1,050.00 | 216.90 | 213.60 | 217.80 | +34.17 | +18.70% | 24 | 0 | 0.00% |
| NVDA240503P01060000 | 2024-05-01 11:58AM EDT | 1,060.00 | 243.45 | 222.70 | 227.20 | +65.85 | +37.08% | 4 | 0 | 0.00% |
| NVDA240503P01070000 | 2024-04-19 2:57PM EDT | 1,070.00 | 297.30 | 227.65 | 242.75 | 0.00 | - | 6 | 0 | 167.36% |
| NVDA240503P01080000 | 2024-05-01 12:47PM EDT | 1,080.00 | 260.75 | 243.25 | 247.65 | +54.15 | +26.21% | 4 | 0 | 0.00% |
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 1,100.00 | 218.00 | 263.20 | 267.85 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240503P01110000 | 2024-04-15 1:33PM EDT | 1,110.00 | 240.15 | 274.45 | 278.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01120000 | 2024-04-01 1:29PM EDT | 1,120.00 | 223.15 | 266.65 | 271.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503P01130000 | 2024-04-01 1:29PM EDT | 1,130.00 | 232.80 | 275.80 | 280.20 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503P01140000 | 2024-04-02 2:57PM EDT | 1,140.00 | 246.64 | 302.90 | 307.55 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240503P01150000 | 2024-04-02 2:15PM EDT | 1,150.00 | 254.35 | 312.75 | 317.35 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503P01170000 | 2024-04-02 11:23AM EDT | 1,170.00 | 278.25 | 333.50 | 338.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503P01180000 | 2024-04-26 10:05AM EDT | 1,180.00 | 323.38 | 343.40 | 347.90 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503P01190000 | 2024-03-28 9:40AM EDT | 1,190.00 | 290.10 | 307.15 | 321.30 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503P01200000 | 2024-04-26 10:19AM EDT | 1,200.00 | 332.34 | 362.80 | 366.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01230000 | 2024-03-28 9:40AM EDT | 1,230.00 | 329.35 | 347.20 | 361.55 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503P01240000 | 2024-04-01 3:01PM EDT | 1,240.00 | 339.39 | 383.90 | 388.85 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240503P01250000 | 2024-04-16 9:49AM EDT | 1,250.00 | 385.20 | 413.85 | 418.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01260000 | 2024-04-19 2:30PM EDT | 1,260.00 | 476.55 | 423.40 | 427.85 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503P01300000 | 2024-04-04 9:52AM EDT | 1,300.00 | 406.10 | 462.50 | 467.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01350000 | 2024-03-22 10:04AM EDT | 1,350.00 | 427.90 | 585.35 | 590.30 | 0.00 | - | 8 | 0 | 642.29% |
| NVDA240503P01400000 | 2024-03-28 1:45PM EDT | 1,400.00 | 494.19 | 516.40 | 531.45 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503P01450000 | 2024-03-27 12:46PM EDT | 1,450.00 | 547.35 | 567.10 | 581.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01500000 | 2024-03-25 12:38PM EDT | 1,500.00 | 549.83 | 700.65 | 705.40 | 0.00 | - | 22 | 0 | 558.43% |
© 2024 Yahoo. All rights reserved.