NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00005000 | 2024-04-26 10:32AM EDT | 5.00 | 857.40 | 865.75 | 878.20 | +36.40 | +4.43% | 10 | 1,228 | 0.00% |
| NVDA240517C00010000 | 2024-04-25 10:43AM EDT | 10.00 | 804.10 | 860.85 | 872.90 | 0.00 | - | 12 | 1,018 | 1,437.70% |
| NVDA240517C00015000 | 2024-04-11 10:04AM EDT | 15.00 | 866.58 | 858.55 | 868.25 | 0.00 | - | 4 | 5 | 815.23% |
| NVDA240517C00020000 | 2024-04-11 3:07PM EDT | 20.00 | 880.28 | 853.55 | 863.25 | 0.00 | - | 13 | 830 | 743.16% |
| NVDA240517C00025000 | 2024-03-21 3:16PM EDT | 25.00 | 889.74 | 734.45 | 739.95 | 0.00 | - | 1 | 197 | 0.00% |
| NVDA240517C00030000 | 2024-03-19 9:56AM EDT | 30.00 | 829.56 | 813.10 | 820.45 | 0.00 | - | 1 | 726 | 0.00% |
| NVDA240517C00035000 | 2024-02-23 3:55PM EDT | 35.00 | 764.61 | 904.15 | 913.10 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 835.75 | 831.15 | 843.00 | 0.00 | - | 5 | 6 | 793.85% |
| NVDA240517C00045000 | 2024-04-02 12:50PM EDT | 45.00 | 851.91 | 826.15 | 838.35 | 0.00 | - | 1 | 1 | 766.31% |
| NVDA240517C00050000 | 2024-04-23 9:31AM EDT | 50.00 | 761.17 | 823.75 | 833.30 | 0.00 | - | 6 | 60 | 546.39% |
| NVDA240517C00055000 | 2024-02-28 1:04PM EDT | 55.00 | 731.69 | 847.10 | 849.60 | 0.00 | - | - | 1 | 1,109.52% |
| NVDA240517C00065000 | 2024-03-08 11:49AM EDT | 65.00 | 890.80 | 813.55 | 817.05 | 0.00 | - | 1 | 1 | 568.75% |
| NVDA240517C00070000 | 2024-04-23 9:43AM EDT | 70.00 | 741.20 | 801.25 | 813.10 | 0.00 | - | 3 | 3 | 626.27% |
| NVDA240517C00075000 | 2024-04-26 1:06PM EDT | 75.00 | 801.00 | 796.25 | 808.40 | +329.13 | +69.75% | 18 | 17 | 613.43% |
| NVDA240517C00080000 | 2024-01-11 11:15AM EDT | 80.00 | 463.08 | 640.50 | 644.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240517C00085000 | 2024-04-26 1:53PM EDT | 85.00 | 791.98 | 788.80 | 796.40 | +381.65 | +93.01% | 9 | 8 | 363.28% |
| NVDA240517C00095000 | 2024-04-19 3:29PM EDT | 95.00 | 676.50 | 778.80 | 786.45 | 0.00 | - | 2 | 3 | 348.83% |
| NVDA240517C00150000 | 2024-04-24 2:13PM EDT | 150.00 | 655.48 | 721.60 | 733.65 | 0.00 | - | 3 | 17 | 276.56% |
| NVDA240517C00155000 | 2024-04-22 12:33PM EDT | 155.00 | 627.65 | 716.55 | 728.40 | 0.00 | - | 1 | 16 | 251.17% |
| NVDA240517C00160000 | 2024-04-23 10:33AM EDT | 160.00 | 667.35 | 711.55 | 723.70 | 0.00 | - | 1 | 6 | 266.41% |
| NVDA240517C00165000 | 2024-04-25 1:12PM EDT | 165.00 | 660.99 | 706.55 | 718.75 | 0.00 | - | 1 | 8 | 264.06% |
| NVDA240517C00170000 | 2024-04-26 1:51PM EDT | 170.00 | 707.35 | 704.10 | 711.70 | -35.97 | -4.84% | 8 | 10 | 277.64% |
| NVDA240517C00175000 | 2024-04-15 9:34AM EDT | 175.00 | 713.49 | 699.10 | 706.65 | 0.00 | - | 1 | 6 | 271.29% |
| NVDA240517C00180000 | 2024-04-12 11:51AM EDT | 180.00 | 714.76 | 694.10 | 701.75 | 0.00 | - | 1 | 13 | 269.43% |
| NVDA240517C00185000 | 2024-04-26 11:52AM EDT | 185.00 | 683.70 | 686.65 | 698.50 | -7.57 | -1.10% | 1 | 5 | 238.87% |
| NVDA240517C00190000 | 2024-04-22 9:34AM EDT | 190.00 | 596.49 | 681.65 | 693.80 | 0.00 | - | 1 | 15 | 247.95% |
| NVDA240517C00195000 | 2024-03-08 10:41AM EDT | 195.00 | 763.00 | 685.00 | 687.35 | 0.00 | - | 40 | 41 | 336.69% |
| NVDA240517C00200000 | 2024-04-26 12:31PM EDT | 200.00 | 670.63 | 671.75 | 683.55 | +46.45 | +7.44% | 3 | 20 | 233.98% |
| NVDA240517C00205000 | 2024-04-17 3:46PM EDT | 205.00 | 640.67 | 666.70 | 678.80 | 0.00 | - | 1 | 5 | 237.60% |
| NVDA240517C00210000 | 2024-04-25 3:55PM EDT | 210.00 | 658.21 | 661.75 | 673.85 | +41.66 | +6.76% | 1 | 7 | 236.91% |
| NVDA240517C00215000 | 2024-04-26 1:57PM EDT | 215.00 | 661.94 | 659.25 | 666.85 | +82.77 | +14.29% | 12 | 16 | 245.61% |
| NVDA240517C00220000 | 2024-04-26 1:58PM EDT | 220.00 | 656.06 | 651.75 | 663.85 | +31.96 | +5.12% | 15 | 33 | 229.30% |
| NVDA240517C00225000 | 2024-04-19 2:10PM EDT | 225.00 | 565.18 | 649.30 | 656.90 | 0.00 | - | 1 | 12 | 239.94% |
| NVDA240517C00230000 | 2024-04-24 12:26PM EDT | 230.00 | 576.40 | 644.30 | 651.85 | 0.00 | - | 2 | 8 | 235.25% |
| NVDA240517C00235000 | 2024-04-10 10:40AM EDT | 235.00 | 636.24 | 636.80 | 649.00 | 0.00 | - | 1 | 10 | 223.93% |
| NVDA240517C00240000 | 2024-04-26 2:58PM EDT | 240.00 | 634.63 | 631.85 | 643.95 | -20.19 | -3.08% | 1 | 13 | 220.41% |
| NVDA240517C00245000 | 2024-04-04 10:42AM EDT | 245.00 | 610.41 | 629.35 | 636.95 | -44.92 | -6.85% | 1 | 14 | 227.30% |
| NVDA240517C00250000 | 2024-04-26 1:59PM EDT | 250.00 | 625.40 | 624.45 | 631.90 | +100.60 | +19.17% | 5 | 44 | 224.71% |
| NVDA240517C00255000 | 2024-04-22 3:58PM EDT | 255.00 | 540.44 | 619.40 | 627.00 | 0.00 | - | 1 | 54 | 222.17% |
| NVDA240517C00260000 | 2024-04-02 3:56PM EDT | 260.00 | 636.84 | 611.90 | 623.75 | 0.00 | - | 2 | 7 | 203.81% |
| NVDA240517C00265000 | 2024-04-15 1:55PM EDT | 265.00 | 603.72 | 609.45 | 617.05 | 0.00 | - | 3 | 4 | 217.14% |
| NVDA240517C00270000 | 2024-04-05 2:19PM EDT | 270.00 | 611.44 | 604.45 | 612.05 | 0.00 | - | 2 | 26 | 213.92% |
| NVDA240517C00275000 | 2024-04-16 9:38AM EDT | 275.00 | 589.16 | 599.45 | 607.10 | 0.00 | - | 1 | 11 | 211.52% |
| NVDA240517C00280000 | 2024-04-16 1:48PM EDT | 280.00 | 594.45 | 592.00 | 604.10 | 0.00 | - | 20 | 24 | 201.07% |
| NVDA240517C00285000 | 2024-04-19 12:33PM EDT | 285.00 | 521.86 | 587.00 | 598.85 | 0.00 | - | 1 | 6 | 193.36% |
| NVDA240517C00290000 | 2024-04-04 10:17AM EDT | 290.00 | 609.97 | 584.50 | 592.15 | 0.00 | - | 1 | 25 | 203.71% |
| NVDA240517C00295000 | 2024-04-19 2:08PM EDT | 295.00 | 497.77 | 579.55 | 587.15 | 0.00 | - | 3 | 10 | 201.42% |
| NVDA240517C00300000 | 2024-04-25 3:57PM EDT | 300.00 | 525.59 | 574.65 | 582.10 | 0.00 | - | 9 | 97 | 199.12% |
| NVDA240517C00305000 | 2024-04-24 12:09PM EDT | 305.00 | 503.77 | 569.60 | 577.20 | 0.00 | - | 6 | 22 | 196.88% |
| NVDA240517C00310000 | 2024-04-19 1:56PM EDT | 310.00 | 490.00 | 562.10 | 573.95 | 0.00 | - | 3 | 27 | 183.20% |
| NVDA240517C00315000 | 2024-03-27 3:17PM EDT | 315.00 | 582.30 | 557.10 | 568.95 | 0.00 | - | 2 | 7 | 180.52% |
| NVDA240517C00320000 | 2024-04-02 11:33AM EDT | 320.00 | 576.00 | 554.65 | 562.25 | 0.00 | - | 1 | 46 | 189.65% |
| NVDA240517C00325000 | 2024-04-19 12:34PM EDT | 325.00 | 483.49 | 549.65 | 557.25 | 0.00 | - | 2 | 6 | 186.91% |
| NVDA240517C00330000 | 2024-04-19 10:57AM EDT | 330.00 | 494.42 | 544.65 | 552.30 | 0.00 | - | 4 | 36 | 184.79% |
| NVDA240517C00335000 | 2024-04-16 2:47PM EDT | 335.00 | 541.59 | 537.25 | 549.35 | 0.00 | - | 4 | 44 | 177.98% |
| NVDA240517C00340000 | 2024-04-19 2:30PM EDT | 340.00 | 498.65 | 534.70 | 542.30 | +54.43 | +12.25% | 2 | 42 | 180.08% |
| NVDA240517C00345000 | 2024-04-18 11:07AM EDT | 345.00 | 508.70 | 527.25 | 539.40 | 0.00 | - | 3 | 65 | 173.49% |
| NVDA240517C00350000 | 2024-04-22 3:48PM EDT | 350.00 | 447.00 | 522.40 | 534.10 | 0.00 | - | 1 | 82 | 169.19% |
| NVDA240517C00355000 | 2024-04-24 11:05AM EDT | 355.00 | 467.13 | 517.35 | 529.40 | 0.00 | - | 1 | 55 | 169.70% |
| NVDA240517C00360000 | 2024-04-24 3:20PM EDT | 360.00 | 441.71 | 514.80 | 522.40 | 0.00 | - | 1 | 70 | 171.97% |
| NVDA240517C00365000 | 2024-04-25 1:48PM EDT | 365.00 | 467.18 | 509.80 | 517.40 | 0.00 | - | 1 | 30 | 169.48% |
| NVDA240517C00370000 | 2024-04-25 3:59PM EDT | 370.00 | 457.75 | 502.35 | 514.80 | 0.00 | - | 1 | 90 | 166.58% |
| NVDA240517C00375000 | 2024-03-08 10:51AM EDT | 375.00 | 584.87 | 503.45 | 510.95 | 0.00 | - | 1 | 22 | 206.23% |
| NVDA240517C00380000 | 2024-04-22 12:04PM EDT | 380.00 | 407.07 | 494.90 | 502.50 | 0.00 | - | 9 | 87 | 164.11% |
| NVDA240517C00385000 | 2024-04-24 9:30AM EDT | 385.00 | 459.90 | 487.40 | 499.60 | 0.00 | - | 6 | 33 | 158.06% |
| NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 390.00 | 487.17 | 482.50 | 494.90 | +44.28 | +10.00% | 3 | 61 | 159.42% |
| NVDA240517C00395000 | 2024-04-18 12:20PM EDT | 395.00 | 465.76 | 477.50 | 489.90 | 0.00 | - | 1 | 42 | 157.13% |
| NVDA240517C00400000 | 2024-04-26 9:40AM EDT | 400.00 | 438.00 | 475.00 | 482.50 | +5.00 | +1.15% | 10 | 341 | 155.66% |
| NVDA240517C00405000 | 2024-04-22 1:48PM EDT | 405.00 | 389.98 | 469.95 | 477.60 | 0.00 | - | 4 | 21 | 153.83% |
| NVDA240517C00410000 | 2024-04-25 10:20AM EDT | 410.00 | 412.71 | 462.50 | 475.00 | 0.00 | - | 1 | 48 | 151.20% |
| NVDA240517C00415000 | 2024-04-11 2:10PM EDT | 415.00 | 487.00 | 457.60 | 470.00 | 0.00 | - | 1 | 57 | 149.78% |
| NVDA240517C00420000 | 2024-04-23 2:13PM EDT | 420.00 | 405.87 | 455.05 | 462.65 | 0.00 | - | 2 | 87 | 148.34% |
| NVDA240517C00425000 | 2024-04-26 10:07AM EDT | 425.00 | 433.04 | 450.05 | 457.65 | +85.85 | +24.73% | 1 | 54 | 146.19% |
| NVDA240517C00430000 | 2024-04-23 2:09PM EDT | 430.00 | 398.00 | 442.60 | 455.10 | 0.00 | - | 2 | 407 | 144.04% |
| NVDA240517C00435000 | 2024-04-26 10:22AM EDT | 435.00 | 430.70 | 440.10 | 447.70 | +77.75 | +22.03% | 1 | 204 | 142.63% |
| NVDA240517C00440000 | 2024-04-24 12:22PM EDT | 440.00 | 370.10 | 435.10 | 442.75 | 0.00 | - | 2 | 468 | 140.87% |
| NVDA240517C00445000 | 2024-04-24 9:30AM EDT | 445.00 | 396.90 | 430.15 | 437.75 | 0.00 | - | 1 | 163 | 139.14% |
| NVDA240517C00450000 | 2024-04-25 11:50AM EDT | 450.00 | 363.75 | 425.25 | 432.70 | 0.00 | - | 1 | 148 | 137.40% |
| NVDA240517C00455000 | 2024-03-22 11:08AM EDT | 455.00 | 480.17 | 307.55 | 312.30 | 0.00 | - | 15 | 170 | 0.00% |
| NVDA240517C00460000 | 2024-04-26 1:28PM EDT | 460.00 | 424.00 | 415.20 | 422.85 | +109.10 | +34.65% | 3 | 156 | 133.96% |
| NVDA240517C00465000 | 2024-04-16 9:30AM EDT | 465.00 | 402.05 | 410.25 | 417.85 | 0.00 | - | 1 | 119 | 132.25% |
| NVDA240517C00470000 | 2024-04-23 10:48AM EDT | 470.00 | 355.05 | 405.25 | 412.85 | 0.00 | - | 6 | 442 | 130.25% |
| NVDA240517C00475000 | 2024-04-25 10:40AM EDT | 475.00 | 341.71 | 400.30 | 407.90 | 0.00 | - | 13 | 107 | 128.88% |
| NVDA240517C00480000 | 2024-04-22 11:33AM EDT | 480.00 | 301.97 | 395.30 | 402.95 | 0.00 | - | 13 | 764 | 127.20% |
| NVDA240517C00485000 | 2024-04-23 10:30AM EDT | 485.00 | 341.80 | 390.35 | 397.95 | 0.00 | - | 11 | 125 | 125.54% |
| NVDA240517C00490000 | 2024-04-26 1:48PM EDT | 490.00 | 390.35 | 385.35 | 393.00 | +93.94 | +31.69% | 2 | 660 | 123.88% |
| NVDA240517C00495000 | 2024-04-25 10:35AM EDT | 495.00 | 322.75 | 380.40 | 388.00 | 0.00 | - | 1 | 375 | 122.23% |
| NVDA240517C00500000 | 2024-04-26 1:48PM EDT | 500.00 | 380.38 | 375.50 | 382.95 | +51.88 | +15.79% | 9 | 2,920 | 120.58% |
| NVDA240517C00505000 | 2024-04-22 10:48AM EDT | 505.00 | 275.95 | 370.45 | 378.05 | 0.00 | - | 9 | 286 | 118.96% |
| NVDA240517C00510000 | 2024-04-25 12:13PM EDT | 510.00 | 308.00 | 365.50 | 373.10 | 0.00 | - | 20 | 258 | 117.59% |
| NVDA240517C00515000 | 2024-04-22 10:41AM EDT | 515.00 | 267.35 | 360.50 | 368.10 | 0.00 | - | 3 | 202 | 115.72% |
| NVDA240517C00520000 | 2024-04-26 1:48PM EDT | 520.00 | 361.41 | 355.55 | 363.15 | +49.62 | +15.91% | 5 | 327 | 114.36% |
| NVDA240517C00525000 | 2024-04-26 11:14AM EDT | 525.00 | 345.76 | 350.60 | 358.10 | +42.61 | +14.06% | 3 | 283 | 112.52% |
| NVDA240517C00530000 | 2024-04-26 1:48PM EDT | 530.00 | 351.39 | 345.50 | 353.50 | +51.00 | +16.98% | 23 | 1,154 | 112.07% |
| NVDA240517C00535000 | 2024-04-22 11:15AM EDT | 535.00 | 238.55 | 340.60 | 348.25 | 0.00 | - | 15 | 238 | 109.57% |
| NVDA240517C00540000 | 2024-04-26 11:02AM EDT | 540.00 | 333.00 | 335.65 | 343.25 | +75.25 | +29.19% | 4 | 487 | 108.00% |
| NVDA240517C00545000 | 2024-04-24 12:47PM EDT | 545.00 | 262.85 | 330.65 | 338.30 | 0.00 | - | 2 | 499 | 106.42% |
| NVDA240517C00550000 | 2024-04-26 2:01PM EDT | 550.00 | 326.00 | 325.80 | 333.15 | +43.00 | +15.19% | 6 | 6,616 | 104.65% |
| NVDA240517C00555000 | 2024-04-26 12:40PM EDT | 555.00 | 321.00 | 320.75 | 328.35 | +43.20 | +15.55% | 6 | 588 | 103.52% |
| NVDA240517C00560000 | 2024-04-26 12:50PM EDT | 560.00 | 316.10 | 315.75 | 323.40 | +57.40 | +22.19% | 3 | 376 | 101.95% |
| NVDA240517C00565000 | 2024-04-26 12:46PM EDT | 565.00 | 312.06 | 310.85 | 318.30 | +43.03 | +15.99% | 1 | 259 | 100.21% |
| NVDA240517C00570000 | 2024-04-26 10:21AM EDT | 570.00 | 296.80 | 306.00 | 313.45 | +35.07 | +13.40% | 2 | 354 | 99.63% |
| NVDA240517C00575000 | 2024-04-26 10:45AM EDT | 575.00 | 290.00 | 300.85 | 308.50 | +46.40 | +19.05% | 21 | 241 | 97.52% |
| NVDA240517C00580000 | 2024-04-25 12:38PM EDT | 580.00 | 240.90 | 295.70 | 303.55 | 0.00 | - | 16 | 1,091 | 95.42% |
| NVDA240517C00585000 | 2024-04-26 10:21AM EDT | 585.00 | 281.90 | 290.95 | 298.55 | +45.95 | +19.47% | 4 | 325 | 94.64% |
| NVDA240517C00590000 | 2024-04-25 12:15PM EDT | 590.00 | 230.05 | 283.45 | 295.35 | 0.00 | - | 5 | 962 | 90.33% |
| NVDA240517C00595000 | 2024-04-26 1:52PM EDT | 595.00 | 284.75 | 281.00 | 288.55 | +59.50 | +26.42% | 2 | 377 | 91.42% |
| NVDA240517C00600000 | 2024-04-26 2:06PM EDT | 600.00 | 275.42 | 276.10 | 283.60 | +56.07 | +25.56% | 56 | 1,362 | 90.26% |
| NVDA240517C00605000 | 2024-04-24 1:16PM EDT | 605.00 | 210.10 | 271.20 | 278.70 | 0.00 | - | 18 | 502 | 89.23% |
| NVDA240517C00610000 | 2024-04-26 1:01PM EDT | 610.00 | 266.92 | 266.10 | 273.80 | +58.32 | +27.96% | 2 | 1,298 | 87.56% |
| NVDA240517C00615000 | 2024-04-26 10:37AM EDT | 615.00 | 250.80 | 263.25 | 266.20 | +33.75 | +15.55% | 2 | 183 | 84.44% |
| NVDA240517C00620000 | 2024-04-26 3:17PM EDT | 620.00 | 256.53 | 258.30 | 261.50 | +56.68 | +28.36% | 36 | 1,151 | 83.92% |
| NVDA240517C00625000 | 2024-04-26 3:51PM EDT | 625.00 | 255.05 | 253.35 | 256.05 | +61.10 | +31.50% | 4 | 438 | 81.02% |
| NVDA240517C00630000 | 2024-04-26 2:17PM EDT | 630.00 | 249.26 | 248.20 | 251.60 | +46.61 | +23.00% | 21 | 957 | 80.65% |
| NVDA240517C00635000 | 2024-04-26 10:44AM EDT | 635.00 | 232.10 | 243.20 | 246.60 | +33.15 | +16.66% | 28 | 1,618 | 79.04% |
| NVDA240517C00640000 | 2024-04-26 3:41PM EDT | 640.00 | 238.48 | 238.40 | 241.45 | +62.38 | +35.42% | 4 | 319 | 77.58% |
| NVDA240517C00645000 | 2024-04-26 11:39AM EDT | 645.00 | 224.35 | 233.45 | 236.50 | +45.70 | +25.58% | 5 | 292 | 76.26% |
| NVDA240517C00650000 | 2024-04-26 12:53PM EDT | 650.00 | 226.00 | 228.60 | 231.50 | +46.10 | +25.63% | 16 | 610 | 75.09% |
| NVDA240517C00655000 | 2024-04-26 3:53PM EDT | 655.00 | 223.90 | 223.75 | 226.35 | +58.90 | +35.70% | 101 | 433 | 73.49% |
| NVDA240517C00660000 | 2024-04-26 12:32PM EDT | 660.00 | 213.45 | 218.75 | 221.45 | +42.50 | +24.86% | 9 | 2,388 | 72.17% |
| NVDA240517C00665000 | 2024-04-26 3:52PM EDT | 665.00 | 214.05 | 213.90 | 216.50 | +52.10 | +32.17% | 21 | 462 | 71.10% |
| NVDA240517C00670000 | 2024-04-26 12:42PM EDT | 670.00 | 208.26 | 208.85 | 211.90 | +48.11 | +30.04% | 11 | 1,941 | 70.39% |
| NVDA240517C00675000 | 2024-04-26 11:33AM EDT | 675.00 | 196.70 | 203.60 | 209.70 | +42.20 | +27.31% | 47 | 914 | 74.37% |
| NVDA240517C00680000 | 2024-04-26 3:50PM EDT | 680.00 | 199.55 | 199.20 | 201.80 | +48.85 | +32.42% | 61 | 2,198 | 67.79% |
| NVDA240517C00685000 | 2024-04-26 3:50PM EDT | 685.00 | 195.45 | 194.25 | 196.90 | +48.50 | +33.00% | 24 | 687 | 66.54% |
| NVDA240517C00690000 | 2024-04-26 3:39PM EDT | 690.00 | 190.50 | 188.95 | 192.60 | +48.60 | +34.25% | 67 | 1,121 | 65.83% |
| NVDA240517C00695000 | 2024-04-26 3:34PM EDT | 695.00 | 185.85 | 184.55 | 187.65 | +45.40 | +32.32% | 20 | 1,529 | 65.57% |
| NVDA240517C00700000 | 2024-04-26 3:53PM EDT | 700.00 | 179.75 | 179.60 | 182.55 | +46.08 | +34.47% | 215 | 9,494 | 63.86% |
| NVDA240517C00705000 | 2024-04-26 3:45PM EDT | 705.00 | 172.45 | 174.40 | 178.05 | +45.45 | +35.79% | 32 | 1,081 | 62.83% |
| NVDA240517C00710000 | 2024-04-26 3:55PM EDT | 710.00 | 172.00 | 169.10 | 177.10 | +45.88 | +36.38% | 157 | 990 | 67.59% |
| NVDA240517C00715000 | 2024-04-26 3:48PM EDT | 715.00 | 164.95 | 165.05 | 168.15 | +46.60 | +39.37% | 128 | 290 | 60.97% |
| NVDA240517C00720000 | 2024-04-26 3:54PM EDT | 720.00 | 160.85 | 160.35 | 163.35 | +46.45 | +40.60% | 186 | 19,578 | 60.19% |
| NVDA240517C00725000 | 2024-04-26 3:55PM EDT | 725.00 | 157.70 | 155.70 | 158.55 | +48.35 | +44.22% | 236 | 583 | 59.45% |
| NVDA240517C00730000 | 2024-04-26 3:53PM EDT | 730.00 | 151.00 | 151.00 | 153.95 | +43.15 | +40.01% | 267 | 937 | 58.89% |
| NVDA240517C00735000 | 2024-04-26 3:49PM EDT | 735.00 | 146.25 | 146.30 | 149.15 | +42.50 | +40.96% | 396 | 680 | 57.97% |
| NVDA240517C00740000 | 2024-04-26 3:59PM EDT | 740.00 | 143.62 | 141.95 | 144.10 | +44.87 | +45.44% | 779 | 3,539 | 57.15% |
| NVDA240517C00745000 | 2024-04-26 3:59PM EDT | 745.00 | 139.20 | 137.30 | 139.45 | +47.05 | +51.06% | 656 | 642 | 56.41% |
| NVDA240517C00750000 | 2024-04-26 3:53PM EDT | 750.00 | 133.80 | 132.75 | 134.85 | +45.21 | +51.03% | 1,007 | 6,473 | 55.81% |
| NVDA240517C00755000 | 2024-04-26 3:43PM EDT | 755.00 | 125.65 | 128.20 | 130.30 | +41.55 | +49.41% | 107 | 758 | 55.20% |
| NVDA240517C00760000 | 2024-04-26 3:48PM EDT | 760.00 | 122.55 | 123.70 | 125.80 | +42.55 | +53.19% | 427 | 6,947 | 54.64% |
| NVDA240517C00765000 | 2024-04-26 3:44PM EDT | 765.00 | 115.55 | 119.05 | 121.45 | +39.05 | +51.05% | 319 | 1,153 | 54.00% |
| NVDA240517C00770000 | 2024-04-26 3:56PM EDT | 770.00 | 115.85 | 114.70 | 116.85 | +42.45 | +57.83% | 490 | 3,978 | 53.34% |
| NVDA240517C00775000 | 2024-04-26 3:59PM EDT | 775.00 | 112.30 | 110.55 | 112.45 | +43.45 | +63.11% | 410 | 10,427 | 53.03% |
| NVDA240517C00780000 | 2024-04-26 3:58PM EDT | 780.00 | 108.00 | 106.15 | 108.15 | +42.60 | +65.14% | 818 | 2,032 | 52.46% |
| NVDA240517C00785000 | 2024-04-26 3:52PM EDT | 785.00 | 101.25 | 100.55 | 104.50 | +39.15 | +63.04% | 666 | 1,075 | 51.30% |
| NVDA240517C00790000 | 2024-04-26 3:55PM EDT | 790.00 | 98.70 | 98.15 | 99.80 | +39.50 | +66.72% | 756 | 1,970 | 52.05% |
| NVDA240517C00795000 | 2024-04-26 3:59PM EDT | 795.00 | 95.25 | 93.75 | 95.85 | +39.25 | +70.09% | 482 | 1,512 | 51.52% |
| NVDA240517C00800000 | 2024-04-26 3:59PM EDT | 800.00 | 92.00 | 89.90 | 92.50 | +38.55 | +72.12% | 3,672 | 8,379 | 51.86% |
| NVDA240517C00805000 | 2024-04-26 3:59PM EDT | 805.00 | 87.46 | 85.35 | 88.25 | +37.41 | +74.75% | 638 | 987 | 50.78% |
| NVDA240517C00810000 | 2024-04-26 3:59PM EDT | 810.00 | 84.00 | 82.05 | 83.95 | +36.85 | +78.15% | 1,203 | 3,383 | 50.57% |
| NVDA240517C00815000 | 2024-04-26 3:58PM EDT | 815.00 | 79.70 | 77.05 | 80.40 | +35.85 | +81.76% | 349 | 1,194 | 52.02% |
| NVDA240517C00820000 | 2024-04-26 3:59PM EDT | 820.00 | 76.50 | 74.70 | 76.45 | +35.00 | +84.34% | 1,372 | 7,433 | 50.06% |
| NVDA240517C00825000 | 2024-04-26 3:54PM EDT | 825.00 | 71.70 | 71.20 | 72.95 | +32.95 | +85.03% | 1,630 | 1,864 | 51.17% |
| NVDA240517C00830000 | 2024-04-26 3:59PM EDT | 830.00 | 69.15 | 67.90 | 69.25 | +32.75 | +89.97% | 1,261 | 2,983 | 50.64% |
| NVDA240517C00835000 | 2024-04-26 3:57PM EDT | 835.00 | 65.55 | 64.15 | 66.00 | +31.20 | +90.83% | 1,398 | 1,245 | 50.60% |
| NVDA240517C00840000 | 2024-04-26 3:59PM EDT | 840.00 | 62.75 | 61.30 | 62.70 | +31.00 | +97.64% | 2,943 | 3,369 | 50.38% |
| NVDA240517C00845000 | 2024-04-26 3:51PM EDT | 845.00 | 58.30 | 56.05 | 59.45 | +28.30 | +94.33% | 864 | 1,515 | 50.12% |
| NVDA240517C00850000 | 2024-04-26 3:59PM EDT | 850.00 | 56.00 | 55.15 | 58.00 | +27.80 | +98.58% | 4,915 | 19,820 | 50.21% |
| NVDA240517C00855000 | 2024-04-26 3:57PM EDT | 855.00 | 52.92 | 52.20 | 53.35 | +27.22 | +105.91% | 812 | 1,602 | 49.75% |
| NVDA240517C00860000 | 2024-04-26 3:58PM EDT | 860.00 | 50.13 | 49.50 | 53.10 | +25.68 | +105.03% | 2,869 | 4,639 | 50.62% |
| NVDA240517C00865000 | 2024-04-26 3:59PM EDT | 865.00 | 47.49 | 46.65 | 47.65 | +24.99 | +111.07% | 1,471 | 1,688 | 49.43% |
| NVDA240517C00870000 | 2024-04-26 3:59PM EDT | 870.00 | 44.64 | 43.95 | 45.85 | +23.44 | +110.57% | 4,731 | 2,362 | 50.35% |
| NVDA240517C00875000 | 2024-04-26 3:59PM EDT | 875.00 | 42.39 | 41.95 | 42.45 | +22.89 | +117.38% | 3,853 | 3,352 | 49.24% |
| NVDA240517C00880000 | 2024-04-26 3:59PM EDT | 880.00 | 39.85 | 39.20 | 40.05 | +22.15 | +125.14% | 3,434 | 7,946 | 49.22% |
| NVDA240517C00885000 | 2024-04-26 3:59PM EDT | 885.00 | 37.75 | 36.95 | 37.70 | +21.05 | +126.05% | 901 | 2,191 | 49.14% |
| NVDA240517C00890000 | 2024-04-26 3:53PM EDT | 890.00 | 35.07 | 34.50 | 35.40 | +19.67 | +127.73% | 1,700 | 6,489 | 49.01% |
| NVDA240517C00895000 | 2024-04-26 3:59PM EDT | 895.00 | 33.15 | 32.55 | 33.25 | +18.65 | +128.62% | 1,045 | 1,522 | 48.94% |
| NVDA240517C00900000 | 2024-04-26 3:59PM EDT | 900.00 | 30.70 | 30.45 | 31.50 | +17.35 | +129.96% | 11,151 | 13,622 | 49.25% |
| NVDA240517C00905000 | 2024-04-26 3:59PM EDT | 905.00 | 28.85 | 28.60 | 29.25 | +16.65 | +136.48% | 979 | 2,270 | 48.84% |
| NVDA240517C00910000 | 2024-04-26 3:59PM EDT | 910.00 | 27.45 | 25.30 | 27.40 | +16.20 | +144.00% | 2,098 | 2,816 | 48.80% |
| NVDA240517C00915000 | 2024-04-26 3:56PM EDT | 915.00 | 25.33 | 25.05 | 25.65 | +14.98 | +144.73% | 1,037 | 6,783 | 48.78% |
| NVDA240517C00920000 | 2024-04-26 3:59PM EDT | 920.00 | 24.00 | 23.40 | 25.90 | +14.29 | +147.17% | 2,007 | 2,599 | 51.18% |
| NVDA240517C00925000 | 2024-04-26 3:58PM EDT | 925.00 | 22.35 | 21.85 | 22.70 | +13.50 | +152.54% | 1,507 | 1,908 | 49.12% |
| NVDA240517C00930000 | 2024-04-26 3:59PM EDT | 930.00 | 20.74 | 20.40 | 21.25 | +12.66 | +156.68% | 1,198 | 2,702 | 49.17% |
| NVDA240517C00935000 | 2024-04-26 3:59PM EDT | 935.00 | 19.45 | 19.00 | 21.45 | +11.99 | +160.72% | 587 | 854 | 51.31% |
| NVDA240517C00940000 | 2024-04-26 3:59PM EDT | 940.00 | 18.06 | 17.70 | 18.50 | +11.21 | +163.65% | 837 | 2,031 | 49.17% |
| NVDA240517C00945000 | 2024-04-26 3:58PM EDT | 945.00 | 16.82 | 16.50 | 17.70 | +10.47 | +164.88% | 380 | 861 | 49.82% |
| NVDA240517C00950000 | 2024-04-26 3:59PM EDT | 950.00 | 15.85 | 15.30 | 16.00 | +9.97 | +169.56% | 7,081 | 13,907 | 49.11% |
| NVDA240517C00955000 | 2024-04-26 3:59PM EDT | 955.00 | 14.50 | 14.30 | 15.60 | +9.10 | +168.52% | 1,255 | 1,836 | 50.17% |
| NVDA240517C00960000 | 2024-04-26 3:59PM EDT | 960.00 | 13.58 | 13.30 | 14.30 | +8.68 | +177.14% | 773 | 2,683 | 49.84% |
| NVDA240517C00965000 | 2024-04-26 3:58PM EDT | 965.00 | 12.85 | 12.35 | 13.15 | +8.20 | +176.34% | 470 | 1,062 | 49.62% |
| NVDA240517C00970000 | 2024-04-26 3:58PM EDT | 970.00 | 11.75 | 11.45 | 11.90 | +7.50 | +176.47% | 740 | 4,251 | 49.12% |
| NVDA240517C00975000 | 2024-04-26 3:57PM EDT | 975.00 | 10.82 | 10.65 | 11.05 | +6.88 | +174.62% | 618 | 1,530 | 49.17% |
| NVDA240517C00980000 | 2024-04-26 3:57PM EDT | 980.00 | 10.00 | 9.90 | 10.30 | +6.49 | +184.90% | 1,129 | 2,176 | 49.30% |
| NVDA240517C00985000 | 2024-04-26 3:59PM EDT | 985.00 | 9.53 | 9.15 | 9.55 | +6.28 | +193.23% | 330 | 668 | 49.34% |
| NVDA240517C00990000 | 2024-04-26 3:58PM EDT | 990.00 | 8.78 | 8.55 | 8.90 | +5.73 | +187.87% | 590 | 1,193 | 49.48% |
| NVDA240517C00995000 | 2024-04-26 3:58PM EDT | 995.00 | 8.13 | 7.90 | 8.30 | +5.38 | +195.64% | 378 | 2,240 | 49.64% |
| NVDA240517C01000000 | 2024-04-26 3:59PM EDT | 1,000.00 | 7.58 | 7.40 | 7.65 | +4.94 | +187.12% | 9,692 | 16,914 | 49.62% |
| NVDA240517C01005000 | 2024-04-26 3:51PM EDT | 1,005.00 | 6.80 | 6.80 | 7.15 | +4.42 | +185.71% | 851 | 1,435 | 49.82% |
| NVDA240517C01010000 | 2024-04-26 3:58PM EDT | 1,010.00 | 6.53 | 6.40 | 6.65 | +4.19 | +179.06% | 327 | 2,300 | 49.95% |
| NVDA240517C01020000 | 2024-04-26 3:59PM EDT | 1,020.00 | 5.75 | 5.60 | 6.00 | +3.85 | +202.63% | 462 | 1,241 | 50.34% |
| NVDA240517C01030000 | 2024-04-26 3:57PM EDT | 1,030.00 | 4.92 | 4.80 | 5.05 | +3.25 | +194.61% | 327 | 1,998 | 50.37% |
| NVDA240517C01040000 | 2024-04-26 3:59PM EDT | 1,040.00 | 4.35 | 4.15 | 4.85 | +2.90 | +200.00% | 688 | 1,611 | 51.37% |
| NVDA240517C01050000 | 2024-04-26 3:59PM EDT | 1,050.00 | 3.75 | 3.60 | 3.80 | +2.49 | +197.62% | 14,848 | 12,704 | 51.03% |
| NVDA240517C01060000 | 2024-04-26 3:58PM EDT | 1,060.00 | 3.25 | 3.15 | 3.35 | +2.17 | +200.93% | 245 | 1,004 | 51.51% |
| NVDA240517C01070000 | 2024-04-26 3:57PM EDT | 1,070.00 | 2.85 | 2.75 | 3.40 | +1.93 | +209.78% | 345 | 1,307 | 52.80% |
| NVDA240517C01080000 | 2024-04-26 3:47PM EDT | 1,080.00 | 2.47 | 2.40 | 2.58 | +1.67 | +208.75% | 465 | 2,458 | 52.36% |
| NVDA240517C01090000 | 2024-04-26 3:43PM EDT | 1,090.00 | 2.02 | 2.13 | 2.28 | +1.31 | +184.51% | 178 | 1,476 | 52.88% |
| NVDA240517C01100000 | 2024-04-26 3:57PM EDT | 1,100.00 | 2.01 | 1.90 | 2.03 | +1.39 | +224.19% | 2,665 | 7,318 | 53.46% |
| NVDA240517C01110000 | 2024-04-26 3:45PM EDT | 1,110.00 | 1.60 | 1.74 | 1.82 | +1.07 | +201.89% | 197 | 885 | 54.16% |
| NVDA240517C01120000 | 2024-04-26 3:46PM EDT | 1,120.00 | 1.63 | 1.49 | 2.00 | +1.11 | +213.46% | 570 | 3,551 | 55.62% |
| NVDA240517C01130000 | 2024-04-26 3:36PM EDT | 1,130.00 | 1.43 | 1.35 | 1.46 | +1.00 | +232.56% | 80 | 1,225 | 55.15% |
| NVDA240517C01140000 | 2024-04-26 3:21PM EDT | 1,140.00 | 1.20 | 1.21 | 1.71 | +0.75 | +166.67% | 48 | 552 | 57.07% |
| NVDA240517C01150000 | 2024-04-26 3:59PM EDT | 1,150.00 | 1.17 | 1.09 | 1.19 | +0.77 | +192.50% | 1,382 | 3,307 | 56.32% |
| NVDA240517C01160000 | 2024-04-26 2:12PM EDT | 1,160.00 | 1.20 | 0.99 | 1.08 | +0.87 | +263.64% | 514 | 894 | 56.93% |
| NVDA240517C01170000 | 2024-04-26 3:50PM EDT | 1,170.00 | 0.93 | 0.91 | 0.99 | +0.54 | +138.46% | 442 | 279 | 57.64% |
| NVDA240517C01180000 | 2024-04-26 2:56PM EDT | 1,180.00 | 0.91 | 0.81 | 0.91 | +0.61 | +203.33% | 70 | 771 | 58.20% |
| NVDA240517C01190000 | 2024-04-26 3:26PM EDT | 1,190.00 | 0.78 | 0.73 | 1.09 | +0.46 | +143.75% | 136 | 418 | 60.06% |
| NVDA240517C01200000 | 2024-04-26 3:59PM EDT | 1,200.00 | 0.75 | 0.70 | 0.73 | +0.53 | +240.91% | 1,878 | 6,276 | 59.38% |
| NVDA240517C01210000 | 2024-04-26 3:42PM EDT | 1,210.00 | 0.67 | 0.63 | 0.70 | +0.39 | +139.29% | 92 | 2,626 | 60.11% |
| NVDA240517C01220000 | 2024-04-26 3:58PM EDT | 1,220.00 | 0.62 | 0.59 | 0.65 | +0.38 | +158.33% | 619 | 317 | 60.82% |
| NVDA240517C01230000 | 2024-04-26 2:53PM EDT | 1,230.00 | 0.56 | 0.51 | 0.60 | +0.39 | +229.41% | 63 | 389 | 61.21% |
| NVDA240517C01240000 | 2024-04-26 1:30PM EDT | 1,240.00 | 0.68 | 0.48 | 0.80 | +0.46 | +209.09% | 49 | 387 | 63.62% |
| NVDA240517C01250000 | 2024-04-26 3:36PM EDT | 1,250.00 | 0.51 | 0.46 | 0.52 | +0.35 | +218.75% | 146 | 1,734 | 62.70% |
| NVDA240517C01260000 | 2024-04-26 3:38PM EDT | 1,260.00 | 0.46 | 0.41 | 0.49 | +0.28 | +155.56% | 27 | 2,499 | 63.23% |
| NVDA240517C01270000 | 2024-04-26 12:40PM EDT | 1,270.00 | 0.47 | 0.37 | 0.45 | +0.28 | +147.37% | 28 | 174 | 63.67% |
| NVDA240517C01280000 | 2024-04-26 2:11PM EDT | 1,280.00 | 0.44 | 0.35 | 0.43 | +0.25 | +131.58% | 34 | 444 | 64.45% |
| NVDA240517C01290000 | 2024-04-26 3:42PM EDT | 1,290.00 | 0.35 | 0.35 | 0.40 | +0.19 | +118.75% | 22 | 679 | 65.28% |
| NVDA240517C01300000 | 2024-04-26 3:21PM EDT | 1,300.00 | 0.33 | 0.32 | 0.38 | +0.21 | +175.00% | 254 | 1,941 | 65.87% |
| NVDA240517C01310000 | 2024-04-26 2:06PM EDT | 1,310.00 | 0.32 | 0.30 | 0.36 | +0.17 | +113.33% | 9 | 65 | 66.55% |
| NVDA240517C01320000 | 2024-04-26 2:18PM EDT | 1,320.00 | 0.33 | 0.26 | 0.34 | +0.18 | +120.00% | 147 | 1,324 | 66.89% |
| NVDA240517C01330000 | 2024-04-26 2:09PM EDT | 1,330.00 | 0.33 | 0.25 | 0.32 | +0.18 | +120.00% | 128 | 279 | 67.58% |
| NVDA240517C01340000 | 2024-04-26 3:46PM EDT | 1,340.00 | 0.27 | 0.23 | 0.30 | +0.17 | +170.00% | 182 | 1,017 | 68.12% |
| NVDA240517C01350000 | 2024-04-26 2:14PM EDT | 1,350.00 | 0.30 | 0.23 | 0.29 | +0.22 | +275.00% | 516 | 751 | 68.99% |
| NVDA240517C01360000 | 2024-04-26 2:45PM EDT | 1,360.00 | 0.25 | 0.22 | 0.27 | +0.09 | +56.25% | 35 | 3,100 | 69.58% |
| NVDA240517C01370000 | 2024-04-26 3:34PM EDT | 1,370.00 | 0.23 | 0.19 | 0.26 | +0.10 | +76.92% | 120 | 146 | 69.97% |
| NVDA240517C01380000 | 2024-04-26 3:02PM EDT | 1,380.00 | 0.22 | 0.16 | 0.24 | +0.13 | +144.44% | 123 | 1,600 | 70.12% |
| NVDA240517C01390000 | 2024-04-26 12:46PM EDT | 1,390.00 | 0.24 | 0.18 | 0.23 | +0.13 | +118.18% | 1 | 43 | 71.29% |
| NVDA240517C01400000 | 2024-04-26 3:59PM EDT | 1,400.00 | 0.20 | 0.16 | 0.22 | +0.13 | +185.71% | 240 | 1,214 | 71.68% |
| NVDA240517C01410000 | 2024-04-26 11:36AM EDT | 1,410.00 | 0.22 | 0.15 | 0.21 | +0.17 | +340.00% | 15 | 440 | 72.27% |
| NVDA240517C01420000 | 2024-04-26 2:49PM EDT | 1,420.00 | 0.17 | 0.15 | 0.20 | +0.09 | +112.50% | 95 | 714 | 73.00% |
| NVDA240517C01430000 | 2024-04-26 1:26PM EDT | 1,430.00 | 0.21 | 0.14 | 0.19 | +0.15 | +250.00% | 6 | 302 | 73.54% |
| NVDA240517C01440000 | 2024-04-26 10:28AM EDT | 1,440.00 | 0.13 | 0.13 | 0.18 | +0.06 | +85.71% | 3 | 218 | 73.93% |
| NVDA240517C01450000 | 2024-04-26 1:16PM EDT | 1,450.00 | 0.17 | 0.13 | 0.18 | +0.12 | +240.00% | 33 | 414 | 74.90% |
| NVDA240517C01460000 | 2024-04-26 2:45PM EDT | 1,460.00 | 0.14 | 0.11 | 0.17 | +0.05 | +55.56% | 41 | 349 | 75.00% |
| NVDA240517C01470000 | 2024-04-26 10:52AM EDT | 1,470.00 | 0.10 | 0.10 | 0.16 | +0.05 | +100.00% | 7 | 133 | 75.39% |
| NVDA240517C01480000 | 2024-04-26 2:48PM EDT | 1,480.00 | 0.14 | 0.10 | 0.16 | +0.09 | +180.00% | 335 | 585 | 76.27% |
| NVDA240517C01490000 | 2024-04-26 3:14PM EDT | 1,490.00 | 0.12 | 0.09 | 0.15 | +0.05 | +71.43% | 553 | 8,897 | 76.56% |
| NVDA240517C01500000 | 2024-04-26 2:47PM EDT | 1,500.00 | 0.11 | 0.09 | 0.15 | +0.07 | +175.00% | 1,226 | 4,309 | 77.44% |
| NVDA240517C01520000 | 2024-04-26 1:52PM EDT | 1,520.00 | 0.12 | 0.08 | 0.14 | +0.10 | +500.00% | 381 | 750 | 78.52% |
| NVDA240517C01540000 | 2024-04-26 2:16PM EDT | 1,540.00 | 0.12 | 0.07 | 0.13 | +0.06 | +100.00% | 108 | 229 | 79.49% |
| NVDA240517C01560000 | 2024-04-26 3:52PM EDT | 1,560.00 | 0.09 | 0.06 | 0.12 | +0.06 | +200.00% | 19 | 447 | 80.27% |
| NVDA240517C01580000 | 2024-04-26 3:03PM EDT | 1,580.00 | 0.08 | 0.05 | 0.11 | +0.04 | +100.00% | 7 | 391 | 81.05% |
| NVDA240517C01600000 | 2024-04-26 3:53PM EDT | 1,600.00 | 0.06 | 0.06 | 0.11 | +0.03 | +100.00% | 346 | 1,692 | 83.01% |
| NVDA240517C01620000 | 2024-04-26 1:32PM EDT | 1,620.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 61 | 680 | 81.64% |
| NVDA240517C01640000 | 2024-04-26 1:34PM EDT | 1,640.00 | 0.09 | 0.02 | 0.10 | +0.06 | +200.00% | 44 | 1,518 | 83.59% |
| NVDA240517C01650000 | 2024-04-26 1:51PM EDT | 1,650.00 | 0.07 | 0.03 | 0.09 | +0.04 | +133.33% | 64 | 260 | 84.38% |
| NVDA240517C01660000 | 2024-04-26 10:24AM EDT | 1,660.00 | 0.06 | 0.03 | 0.09 | +0.02 | +50.00% | 50 | 161 | 85.16% |
| NVDA240517C01670000 | 2024-04-26 12:24PM EDT | 1,670.00 | 0.05 | 0.03 | 0.09 | +0.04 | +400.00% | 4 | 110 | 85.74% |
| NVDA240517C01680000 | 2024-04-22 1:04PM EDT | 1,680.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 25 | 73 | 85.16% |
| NVDA240517C01690000 | 2024-04-26 12:15PM EDT | 1,690.00 | 0.04 | 0.02 | 0.08 | +0.02 | +100.00% | 1 | 343 | 85.94% |
| NVDA240517C01700000 | 2024-04-26 3:26PM EDT | 1,700.00 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 39 | 323 | 86.72% |
| NVDA240517C01710000 | 2024-04-26 12:24PM EDT | 1,710.00 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 3 | 72 | 87.30% |
| NVDA240517C01720000 | 2024-04-26 1:50PM EDT | 1,720.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 11 | 240 | 86.52% |
| NVDA240517C01730000 | 2024-04-04 2:45PM EDT | 1,730.00 | 0.16 | 0.01 | 0.07 | 0.00 | - | 3 | 45 | 87.11% |
| NVDA240517C01740000 | 2024-04-12 9:55AM EDT | 1,740.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 144 | 87.89% |
| NVDA240517C01750000 | 2024-04-26 11:41AM EDT | 1,750.00 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 12 | 402 | 88.67% |
| NVDA240517C01760000 | 2024-04-26 2:10PM EDT | 1,760.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 12 | 251 | 88.28% |
| NVDA240517C01770000 | 2024-04-12 11:10AM EDT | 1,770.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 73 | 252 | 89.06% |
| NVDA240517C01780000 | 2024-04-16 11:21AM EDT | 1,780.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 287 | 90.63% |
| NVDA240517C01790000 | 2024-04-26 1:51PM EDT | 1,790.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 21 | 2,189 | 88.28% |
| NVDA240517C01800000 | 2024-04-26 1:23PM EDT | 1,800.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 125 | 1,028 | 88.67% |
| NVDA240517C01810000 | 2024-04-10 10:01AM EDT | 1,810.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 92 | 101 | 89.06% |
| NVDA240517C01820000 | 2024-04-24 1:59PM EDT | 1,820.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 89.84% |
| NVDA240517C01830000 | 2024-04-25 10:32AM EDT | 1,830.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 42 | 90.63% |
| NVDA240517C01840000 | 2024-04-22 3:33PM EDT | 1,840.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 34 | 89.84% |
| NVDA240517C01850000 | 2024-04-24 12:51PM EDT | 1,850.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 60 | 163 | 91.80% |
| NVDA240517C01860000 | 2024-04-22 3:33PM EDT | 1,860.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 90.63% |
| NVDA240517C01870000 | 2024-04-26 11:22AM EDT | 1,870.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 1 | 72 | 91.41% |
| NVDA240517C01880000 | 2024-04-22 3:33PM EDT | 1,880.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 42 | 92.19% |
| NVDA240517C01890000 | 2024-04-26 2:11PM EDT | 1,890.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 6 | 195 | 92.58% |
| NVDA240517C01900000 | 2024-04-26 11:41AM EDT | 1,900.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 7 | 286 | 92.97% |
| NVDA240517C01910000 | 2024-04-23 10:09AM EDT | 1,910.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 65 | 92.19% |
| NVDA240517C01920000 | 2024-04-23 10:09AM EDT | 1,920.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 124 | 425 | 92.19% |
| NVDA240517C01930000 | 2024-04-23 3:57PM EDT | 1,930.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 594 | 92.97% |
| NVDA240517C01940000 | 2024-04-26 2:39PM EDT | 1,940.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 166 | 7,628 | 95.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00005000 | 2024-04-23 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 625.00% |
| NVDA240517P00010000 | 2024-04-26 2:34PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 101 | 525.00% |
| NVDA240517P00025000 | 2024-04-10 10:16AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 412.50% |
| NVDA240517P00035000 | 2024-04-02 11:35AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 398.44% |
| NVDA240517P00050000 | 2024-04-08 9:31AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 343.75% |
| NVDA240517P00060000 | 2024-04-01 9:54AM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 318.75% |
| NVDA240517P00065000 | 2024-03-22 3:07PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 325.00% |
| NVDA240517P00070000 | 2024-03-22 3:05PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 109 | 315.63% |
| NVDA240517P00075000 | 2024-04-26 2:32PM EDT | 75.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 510 | 307.81% |
| NVDA240517P00080000 | 2024-03-04 10:34AM EDT | 80.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 336.33% |
| NVDA240517P00085000 | 2024-02-09 12:58PM EDT | 85.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 342.97% |
| NVDA240517P00090000 | 2023-11-22 3:17PM EDT | 90.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 303.13% |
| NVDA240517P00095000 | 2024-03-22 3:06PM EDT | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 16 | 142 | 278.13% |
| NVDA240517P00150000 | 2024-04-26 2:31PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 1,117 | 215.63% |
| NVDA240517P00155000 | 2024-03-22 2:48PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 220.31% |
| NVDA240517P00160000 | 2024-01-19 1:09PM EDT | 160.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 2 | 36 | 255.86% |
| NVDA240517P00165000 | 2024-04-26 2:30PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 71 | 198.44% |
| NVDA240517P00170000 | 2024-04-17 3:42PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 193.75% |
| NVDA240517P00175000 | 2024-04-26 2:29PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 73 | 190.63% |
| NVDA240517P00180000 | 2024-04-26 2:29PM EDT | 180.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 27 | 203.91% |
| NVDA240517P00185000 | 2024-03-15 12:04PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 197.66% |
| NVDA240517P00190000 | 2024-04-11 10:33AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 332 | 181.25% |
| NVDA240517P00195000 | 2024-04-26 2:28PM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 66 | 187.50% |
| NVDA240517P00200000 | 2024-04-25 10:15AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,428 | 181.25% |
| NVDA240517P00205000 | 2024-04-08 10:02AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 73 | 171.88% |
| NVDA240517P00210000 | 2024-04-17 9:47AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 170.31% |
| NVDA240517P00215000 | 2024-04-25 10:00AM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 977 | 175.78% |
| NVDA240517P00220000 | 2024-04-26 12:31PM EDT | 220.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 159 | 165.63% |
| NVDA240517P00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 997 | 173.44% |
| NVDA240517P00230000 | 2024-04-02 12:17PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 283 | 164.06% |
| NVDA240517P00235000 | 2024-04-26 3:46PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 95 | 160.94% |
| NVDA240517P00240000 | 2024-04-26 2:31PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 106 | 154.69% |
| NVDA240517P00245000 | 2024-04-24 3:14PM EDT | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 153.13% |
| NVDA240517P00250000 | 2024-04-26 2:35PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 95 | 3,196 | 154.69% |
| NVDA240517P00255000 | 2024-04-23 12:45PM EDT | 255.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 460 | 151.56% |
| NVDA240517P00260000 | 2024-04-22 10:42AM EDT | 260.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 100 | 333 | 150.00% |
| NVDA240517P00265000 | 2024-04-22 9:32AM EDT | 265.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 209 | 143.75% |
| NVDA240517P00270000 | 2024-04-23 10:30AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 323 | 140.63% |
| NVDA240517P00275000 | 2024-04-22 10:51AM EDT | 275.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 6 | 131 | 139.06% |
| NVDA240517P00280000 | 2024-04-19 3:48PM EDT | 280.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 226 | 140.63% |
| NVDA240517P00285000 | 2024-04-22 3:55PM EDT | 285.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 68 | 139.06% |
| NVDA240517P00290000 | 2024-04-22 1:44PM EDT | 290.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 92 | 282 | 135.94% |
| NVDA240517P00295000 | 2024-04-22 1:33PM EDT | 295.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 101 | 572 | 137.50% |
| NVDA240517P00300000 | 2024-04-25 11:12AM EDT | 300.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 2,446 | 135.16% |
| NVDA240517P00305000 | 2024-04-26 3:48PM EDT | 305.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 175 | 130.47% |
| NVDA240517P00310000 | 2024-04-24 2:50PM EDT | 310.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 495 | 128.13% |
| NVDA240517P00315000 | 2024-04-23 2:21PM EDT | 315.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 31 | 107 | 128.91% |
| NVDA240517P00320000 | 2024-04-22 11:17AM EDT | 320.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 7 | 188 | 125.00% |
| NVDA240517P00325000 | 2024-04-22 12:02PM EDT | 325.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 16 | 297 | 122.66% |
| NVDA240517P00330000 | 2024-04-22 11:17AM EDT | 330.00 | 0.14 | 0.01 | 0.03 | 0.00 | - | 24 | 354 | 123.44% |
| NVDA240517P00335000 | 2024-04-25 12:02PM EDT | 335.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 425 | 118.75% |
| NVDA240517P00340000 | 2024-04-22 10:27AM EDT | 340.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 12 | 405 | 119.53% |
| NVDA240517P00345000 | 2024-04-22 1:24PM EDT | 345.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 22 | 305 | 121.88% |
| NVDA240517P00350000 | 2024-04-25 3:02PM EDT | 350.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 1,770 | 117.97% |
| NVDA240517P00355000 | 2024-04-22 2:18PM EDT | 355.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 66 | 364 | 116.41% |
| NVDA240517P00360000 | 2024-04-25 1:59PM EDT | 360.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 9 | 1,555 | 125.78% |
| NVDA240517P00365000 | 2024-04-25 12:33PM EDT | 365.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 12 | 173 | 114.84% |
| NVDA240517P00370000 | 2024-04-26 12:46PM EDT | 370.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 531 | 111.72% |
| NVDA240517P00375000 | 2024-04-26 12:09PM EDT | 375.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 30 | 662 | 114.84% |
| NVDA240517P00380000 | 2024-04-26 11:08AM EDT | 380.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 1,300 | 113.28% |
| NVDA240517P00385000 | 2024-04-25 10:35AM EDT | 385.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 11 | 281 | 109.38% |
| NVDA240517P00390000 | 2024-04-26 3:53PM EDT | 390.00 | 0.05 | 0.01 | 0.06 | -0.04 | -44.44% | 101 | 560 | 107.81% |
| NVDA240517P00395000 | 2024-04-26 10:30AM EDT | 395.00 | 0.05 | 0.02 | 0.14 | -0.02 | -28.57% | 1 | 1,076 | 113.87% |
| NVDA240517P00400000 | 2024-04-26 3:23PM EDT | 400.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 5 | 3,318 | 109.38% |
| NVDA240517P00405000 | 2024-04-24 12:06PM EDT | 405.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 10 | 818 | 105.86% |
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 410.00 | 0.11 | 0.03 | 0.07 | 0.00 | - | 4 | 688 | 104.30% |
| NVDA240517P00415000 | 2024-04-26 3:24PM EDT | 415.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 3 | 489 | 105.08% |
| NVDA240517P00420000 | 2024-04-25 12:09PM EDT | 420.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 2 | 827 | 102.93% |
| NVDA240517P00425000 | 2024-04-26 12:38PM EDT | 425.00 | 0.11 | 0.04 | 0.09 | +0.02 | +22.22% | 111 | 618 | 101.95% |
| NVDA240517P00430000 | 2024-04-23 10:47AM EDT | 430.00 | 0.17 | 0.04 | 0.09 | 0.00 | - | 6 | 373 | 100.39% |
| NVDA240517P00435000 | 2024-04-25 1:03PM EDT | 435.00 | 0.13 | 0.05 | 0.09 | 0.00 | - | 1 | 189 | 99.61% |
| NVDA240517P00440000 | 2024-04-26 1:32PM EDT | 440.00 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 76 | 745 | 98.63% |
| NVDA240517P00445000 | 2024-04-25 1:03PM EDT | 445.00 | 0.11 | 0.06 | 0.11 | -0.03 | -21.43% | 1 | 345 | 98.24% |
| NVDA240517P00450000 | 2024-04-26 3:26PM EDT | 450.00 | 0.12 | 0.07 | 0.11 | -0.02 | -14.29% | 905 | 2,716 | 97.27% |
| NVDA240517P00455000 | 2024-04-26 10:43AM EDT | 455.00 | 0.13 | 0.07 | 0.12 | -0.02 | -13.33% | 1 | 386 | 96.29% |
| NVDA240517P00460000 | 2024-04-26 3:30PM EDT | 460.00 | 0.13 | 0.08 | 0.14 | -0.03 | -18.75% | 295 | 1,029 | 96.09% |
| NVDA240517P00465000 | 2024-04-25 1:42PM EDT | 465.00 | 0.17 | 0.01 | 0.15 | 0.00 | - | 3 | 1,116 | 91.80% |
| NVDA240517P00470000 | 2024-04-26 11:10AM EDT | 470.00 | 0.15 | 0.09 | 0.14 | -0.24 | -61.54% | 2 | 632 | 93.46% |
| NVDA240517P00475000 | 2024-04-24 3:34PM EDT | 475.00 | 0.23 | 0.10 | 0.17 | 0.00 | - | 6 | 1,596 | 93.46% |
| NVDA240517P00480000 | 2024-04-26 3:51PM EDT | 480.00 | 0.15 | 0.09 | 0.16 | -0.06 | -28.57% | 5 | 1,543 | 91.21% |
| NVDA240517P00485000 | 2024-04-26 1:33PM EDT | 485.00 | 0.15 | 0.11 | 0.16 | -0.04 | -21.05% | 17 | 223 | 90.53% |
| NVDA240517P00490000 | 2024-04-26 3:54PM EDT | 490.00 | 0.16 | 0.15 | 0.17 | -0.07 | -30.43% | 36 | 752 | 90.63% |
| NVDA240517P00495000 | 2024-04-26 3:18PM EDT | 495.00 | 0.17 | 0.13 | 0.18 | -0.06 | -26.09% | 82 | 299 | 88.87% |
| NVDA240517P00500000 | 2024-04-26 3:38PM EDT | 500.00 | 0.19 | 0.14 | 0.19 | -0.06 | -24.00% | 402 | 3,925 | 87.99% |
| NVDA240517P00505000 | 2024-04-25 3:33PM EDT | 505.00 | 0.25 | 0.15 | 0.19 | -0.01 | -3.85% | 1 | 436 | 86.82% |
| NVDA240517P00510000 | 2024-04-26 1:36PM EDT | 510.00 | 0.22 | 0.16 | 0.20 | -0.03 | -12.00% | 5 | 697 | 85.84% |
| NVDA240517P00515000 | 2024-04-26 9:53AM EDT | 515.00 | 0.23 | 0.17 | 0.21 | -0.04 | -14.81% | 12 | 594 | 84.96% |
| NVDA240517P00520000 | 2024-04-26 3:54PM EDT | 520.00 | 0.21 | 0.17 | 0.24 | -0.08 | -27.59% | 5 | 996 | 84.18% |
| NVDA240517P00525000 | 2024-04-26 1:58PM EDT | 525.00 | 0.25 | 0.20 | 0.25 | -0.06 | -19.35% | 11 | 962 | 83.59% |
| NVDA240517P00530000 | 2024-04-26 2:06PM EDT | 530.00 | 0.24 | 0.19 | 0.26 | -0.10 | -29.41% | 13 | 1,380 | 82.23% |
| NVDA240517P00535000 | 2024-04-26 3:09PM EDT | 535.00 | 0.26 | 0.21 | 0.27 | -0.08 | -23.53% | 3 | 648 | 81.35% |
| NVDA240517P00540000 | 2024-04-26 11:45AM EDT | 540.00 | 0.28 | 0.21 | 0.28 | -0.09 | -24.32% | 13 | 1,774 | 80.18% |
| NVDA240517P00545000 | 2024-04-26 10:51AM EDT | 545.00 | 0.32 | 0.23 | 0.28 | -0.12 | -27.27% | 12 | 727 | 79.10% |
| NVDA240517P00550000 | 2024-04-26 3:59PM EDT | 550.00 | 0.25 | 0.24 | 0.29 | -0.15 | -37.50% | 238 | 8,302 | 78.08% |
| NVDA240517P00555000 | 2024-04-25 12:44PM EDT | 555.00 | 0.44 | 0.26 | 0.30 | 0.00 | - | 25 | 729 | 77.20% |
| NVDA240517P00560000 | 2024-04-26 2:49PM EDT | 560.00 | 0.34 | 0.25 | 0.32 | -0.09 | -20.93% | 11 | 1,617 | 75.98% |
| NVDA240517P00565000 | 2024-04-25 3:03PM EDT | 565.00 | 0.47 | 0.27 | 0.34 | 0.00 | - | 33 | 930 | 75.20% |
| NVDA240517P00570000 | 2024-04-26 2:17PM EDT | 570.00 | 0.37 | 0.28 | 0.35 | -0.13 | -26.00% | 13 | 750 | 74.12% |
| NVDA240517P00575000 | 2024-04-26 3:47PM EDT | 575.00 | 0.36 | 0.31 | 0.36 | -0.17 | -32.08% | 16 | 695 | 73.29% |
| NVDA240517P00580000 | 2024-04-26 1:33PM EDT | 580.00 | 0.41 | 0.31 | 0.38 | -0.17 | -29.31% | 137 | 1,085 | 72.17% |
| NVDA240517P00585000 | 2024-04-26 3:15PM EDT | 585.00 | 0.40 | 0.33 | 0.40 | -0.22 | -35.48% | 10 | 1,299 | 71.34% |
| NVDA240517P00590000 | 2024-04-26 2:39PM EDT | 590.00 | 0.45 | 0.35 | 0.42 | -0.19 | -29.69% | 83 | 1,141 | 70.46% |
| NVDA240517P00595000 | 2024-04-26 2:31PM EDT | 595.00 | 0.49 | 0.37 | 0.44 | -0.21 | -30.00% | 42 | 2,000 | 69.53% |
| NVDA240517P00600000 | 2024-04-26 3:54PM EDT | 600.00 | 0.45 | 0.43 | 0.46 | -0.28 | -38.36% | 877 | 6,303 | 69.04% |
| NVDA240517P00605000 | 2024-04-26 3:29PM EDT | 605.00 | 0.46 | 0.41 | 0.50 | -0.28 | -37.84% | 16 | 775 | 67.87% |
| NVDA240517P00610000 | 2024-04-26 1:31PM EDT | 610.00 | 0.59 | 0.44 | 0.51 | -0.23 | -28.05% | 27 | 2,382 | 66.89% |
| NVDA240517P00615000 | 2024-04-26 3:59PM EDT | 615.00 | 0.52 | 0.52 | 0.54 | -0.36 | -40.91% | 41 | 898 | 66.53% |
| NVDA240517P00620000 | 2024-04-26 3:46PM EDT | 620.00 | 0.54 | 0.48 | 0.65 | -0.43 | -44.33% | 124 | 2,075 | 65.75% |
| NVDA240517P00625000 | 2024-04-26 3:43PM EDT | 625.00 | 0.59 | 0.52 | 0.60 | -0.47 | -44.34% | 120 | 2,636 | 64.33% |
| NVDA240517P00630000 | 2024-04-26 3:59PM EDT | 630.00 | 0.63 | 0.56 | 0.63 | -0.48 | -43.24% | 88 | 1,495 | 63.53% |
| NVDA240517P00635000 | 2024-04-26 3:59PM EDT | 635.00 | 0.64 | 0.63 | 0.67 | -0.51 | -44.35% | 224 | 990 | 62.96% |
| NVDA240517P00640000 | 2024-04-26 3:59PM EDT | 640.00 | 0.68 | 0.64 | 0.71 | -0.62 | -47.69% | 249 | 2,468 | 61.96% |
| NVDA240517P00645000 | 2024-04-26 11:09AM EDT | 645.00 | 0.84 | 0.69 | 0.76 | -0.63 | -42.86% | 96 | 2,094 | 61.26% |
| NVDA240517P00650000 | 2024-04-26 3:51PM EDT | 650.00 | 0.77 | 0.75 | 0.81 | -0.74 | -49.01% | 579 | 4,322 | 60.57% |
| NVDA240517P00655000 | 2024-04-26 3:46PM EDT | 655.00 | 0.83 | 0.59 | 0.97 | -0.84 | -50.30% | 82 | 1,244 | 59.20% |
| NVDA240517P00660000 | 2024-04-26 3:51PM EDT | 660.00 | 0.88 | 0.85 | 0.92 | -0.88 | -50.00% | 164 | 2,908 | 59.01% |
| NVDA240517P00665000 | 2024-04-26 3:48PM EDT | 665.00 | 0.96 | 0.91 | 0.99 | -0.99 | -50.77% | 560 | 1,757 | 58.30% |
| NVDA240517P00670000 | 2024-04-26 3:59PM EDT | 670.00 | 1.02 | 0.98 | 1.10 | -1.16 | -53.21% | 434 | 1,705 | 57.76% |
| NVDA240517P00675000 | 2024-04-26 3:39PM EDT | 675.00 | 1.10 | 1.06 | 1.14 | -1.21 | -52.38% | 90 | 2,518 | 56.93% |
| NVDA240517P00680000 | 2024-04-26 3:59PM EDT | 680.00 | 1.18 | 1.15 | 1.24 | -1.38 | -53.91% | 357 | 2,977 | 56.34% |
| NVDA240517P00685000 | 2024-04-26 3:54PM EDT | 685.00 | 1.28 | 1.24 | 1.33 | -1.60 | -55.56% | 97 | 1,757 | 55.64% |
| NVDA240517P00690000 | 2024-04-26 3:59PM EDT | 690.00 | 1.39 | 1.35 | 1.44 | -1.76 | -55.87% | 301 | 2,886 | 55.05% |
| NVDA240517P00695000 | 2024-04-26 3:21PM EDT | 695.00 | 1.52 | 1.46 | 1.56 | -1.98 | -56.57% | 145 | 3,988 | 54.43% |
| NVDA240517P00700000 | 2024-04-26 3:59PM EDT | 700.00 | 1.63 | 1.59 | 1.70 | -2.20 | -57.44% | 2,220 | 9,931 | 53.87% |
| NVDA240517P00705000 | 2024-04-26 3:59PM EDT | 705.00 | 1.84 | 1.73 | 1.85 | -2.41 | -56.71% | 268 | 2,752 | 53.31% |
| NVDA240517P00710000 | 2024-04-26 3:58PM EDT | 710.00 | 1.96 | 1.90 | 2.01 | -2.77 | -58.56% | 524 | 2,457 | 52.78% |
| NVDA240517P00715000 | 2024-04-26 3:47PM EDT | 715.00 | 2.16 | 2.08 | 2.19 | -2.94 | -57.65% | 340 | 2,355 | 52.27% |
| NVDA240517P00720000 | 2024-04-26 3:57PM EDT | 720.00 | 2.30 | 2.28 | 2.41 | -3.35 | -59.29% | 580 | 3,128 | 51.81% |
| NVDA240517P00725000 | 2024-04-26 3:57PM EDT | 725.00 | 2.55 | 2.51 | 2.61 | -3.75 | -59.52% | 609 | 2,521 | 51.30% |
| NVDA240517P00730000 | 2024-04-26 3:56PM EDT | 730.00 | 2.78 | 2.76 | 2.86 | -4.12 | -59.71% | 685 | 2,289 | 50.85% |
| NVDA240517P00735000 | 2024-04-26 3:52PM EDT | 735.00 | 3.05 | 3.00 | 3.15 | -4.50 | -59.60% | 202 | 2,662 | 50.38% |
| NVDA240517P00740000 | 2024-04-26 3:59PM EDT | 740.00 | 3.39 | 3.35 | 3.55 | -5.01 | -59.64% | 699 | 4,786 | 50.22% |
| NVDA240517P00745000 | 2024-04-26 3:59PM EDT | 745.00 | 3.75 | 3.65 | 3.85 | -5.45 | -59.24% | 403 | 2,007 | 50.01% |
| NVDA240517P00750000 | 2024-04-26 3:59PM EDT | 750.00 | 4.15 | 4.05 | 4.30 | -5.80 | -58.29% | 3,564 | 8,337 | 49.84% |
| NVDA240517P00755000 | 2024-04-26 3:59PM EDT | 755.00 | 4.55 | 4.45 | 4.75 | -6.55 | -59.01% | 416 | 1,287 | 49.55% |
| NVDA240517P00760000 | 2024-04-26 3:55PM EDT | 760.00 | 4.97 | 4.95 | 5.20 | -7.33 | -59.59% | 669 | 7,598 | 49.15% |
| NVDA240517P00765000 | 2024-04-26 3:59PM EDT | 765.00 | 5.50 | 5.45 | 5.75 | -8.00 | -59.26% | 489 | 1,829 | 48.91% |
| NVDA240517P00770000 | 2024-04-26 3:54PM EDT | 770.00 | 6.05 | 6.05 | 6.25 | -8.50 | -58.42% | 953 | 2,327 | 48.44% |
| NVDA240517P00775000 | 2024-04-26 3:57PM EDT | 775.00 | 6.72 | 6.30 | 6.95 | -9.28 | -58.00% | 1,006 | 3,147 | 48.33% |
| NVDA240517P00780000 | 2024-04-26 3:55PM EDT | 780.00 | 7.38 | 7.35 | 7.70 | -9.92 | -57.34% | 1,478 | 2,590 | 48.20% |
| NVDA240517P00785000 | 2024-04-26 3:59PM EDT | 785.00 | 8.10 | 8.10 | 8.45 | -11.10 | -57.81% | 1,173 | 2,157 | 47.94% |
| NVDA240517P00790000 | 2024-04-26 3:56PM EDT | 790.00 | 9.00 | 8.95 | 9.30 | -11.45 | -55.99% | 1,279 | 2,559 | 47.76% |
| NVDA240517P00795000 | 2024-04-26 3:59PM EDT | 795.00 | 9.95 | 9.85 | 10.20 | -12.51 | -55.70% | 1,002 | 1,984 | 47.55% |
| NVDA240517P00800000 | 2024-04-26 3:59PM EDT | 800.00 | 10.95 | 10.80 | 11.05 | -13.15 | -54.56% | 4,067 | 10,988 | 47.13% |
| NVDA240517P00805000 | 2024-04-26 3:57PM EDT | 805.00 | 11.80 | 11.85 | 12.25 | -14.67 | -55.42% | 547 | 1,267 | 47.20% |
| NVDA240517P00810000 | 2024-04-26 3:50PM EDT | 810.00 | 13.05 | 13.00 | 13.40 | -15.65 | -54.53% | 896 | 2,042 | 47.05% |
| NVDA240517P00815000 | 2024-04-26 3:55PM EDT | 815.00 | 14.05 | 14.25 | 14.65 | -16.80 | -54.46% | 626 | 1,540 | 46.92% |
| NVDA240517P00820000 | 2024-04-26 3:59PM EDT | 820.00 | 15.50 | 15.15 | 15.85 | -17.30 | -52.74% | 2,113 | 5,438 | 46.60% |
| NVDA240517P00825000 | 2024-04-26 3:54PM EDT | 825.00 | 17.00 | 16.95 | 17.40 | -18.65 | -52.31% | 1,734 | 2,629 | 46.66% |
| NVDA240517P00830000 | 2024-04-26 3:58PM EDT | 830.00 | 18.52 | 18.25 | 18.95 | -19.13 | -50.81% | 1,790 | 2,949 | 46.59% |
| NVDA240517P00835000 | 2024-04-26 3:59PM EDT | 835.00 | 20.15 | 19.50 | 20.60 | -20.89 | -50.90% | 1,241 | 1,533 | 46.52% |
| NVDA240517P00840000 | 2024-04-26 3:59PM EDT | 840.00 | 21.80 | 21.80 | 22.30 | -21.23 | -49.34% | 2,525 | 2,221 | 46.40% |
| NVDA240517P00845000 | 2024-04-26 3:52PM EDT | 845.00 | 23.70 | 21.95 | 24.20 | -23.25 | -49.52% | 699 | 1,579 | 46.41% |
| NVDA240517P00850000 | 2024-04-26 3:59PM EDT | 850.00 | 25.58 | 25.50 | 26.15 | -23.92 | -48.32% | 3,121 | 3,851 | 46.35% |
| NVDA240517P00855000 | 2024-04-26 3:59PM EDT | 855.00 | 27.59 | 27.55 | 28.10 | -25.21 | -47.75% | 1,083 | 1,408 | 46.16% |
| NVDA240517P00860000 | 2024-04-26 3:58PM EDT | 860.00 | 29.80 | 28.20 | 30.25 | -25.50 | -46.11% | 1,603 | 2,372 | 46.10% |
| NVDA240517P00865000 | 2024-04-26 3:58PM EDT | 865.00 | 31.86 | 31.90 | 32.60 | -24.81 | -43.78% | 1,255 | 940 | 46.16% |
| NVDA240517P00870000 | 2024-04-26 3:59PM EDT | 870.00 | 34.55 | 34.20 | 35.10 | -24.45 | -41.44% | 2,302 | 1,290 | 46.27% |
| NVDA240517P00875000 | 2024-04-26 3:59PM EDT | 875.00 | 36.65 | 36.65 | 37.40 | -27.35 | -42.73% | 1,877 | 1,434 | 46.02% |
| NVDA240517P00880000 | 2024-04-26 3:59PM EDT | 880.00 | 39.30 | 39.30 | 40.00 | -30.90 | -44.02% | 1,381 | 6,328 | 46.01% |
| NVDA240517P00885000 | 2024-04-26 3:59PM EDT | 885.00 | 42.05 | 41.95 | 44.95 | -31.80 | -43.06% | 224 | 793 | 48.67% |
| NVDA240517P00890000 | 2024-04-26 3:49PM EDT | 890.00 | 45.30 | 44.60 | 45.45 | -29.14 | -39.15% | 177 | 3,993 | 45.91% |
| NVDA240517P00895000 | 2024-04-26 3:30PM EDT | 895.00 | 47.47 | 47.50 | 48.30 | -34.03 | -41.75% | 92 | 1,757 | 45.83% |
| NVDA240517P00900000 | 2024-04-26 3:58PM EDT | 900.00 | 50.56 | 50.40 | 51.70 | -34.29 | -40.41% | 1,024 | 4,352 | 46.29% |
| NVDA240517P00905000 | 2024-04-26 3:59PM EDT | 905.00 | 53.10 | 53.45 | 54.75 | -36.40 | -40.67% | 203 | 1,108 | 46.22% |
| NVDA240517P00910000 | 2024-04-26 3:34PM EDT | 910.00 | 57.04 | 56.75 | 57.95 | -36.56 | -39.06% | 95 | 687 | 46.22% |
| NVDA240517P00915000 | 2024-04-26 2:03PM EDT | 915.00 | 62.49 | 57.30 | 61.10 | -41.76 | -40.06% | 191 | 571 | 46.04% |
| NVDA240517P00920000 | 2024-04-26 3:39PM EDT | 920.00 | 64.12 | 62.90 | 64.60 | -38.08 | -37.26% | 185 | 829 | 46.18% |
| NVDA240517P00925000 | 2024-04-26 3:43PM EDT | 925.00 | 68.70 | 66.20 | 68.45 | -43.81 | -38.94% | 343 | 1,699 | 46.67% |
| NVDA240517P00930000 | 2024-04-26 11:10AM EDT | 930.00 | 73.64 | 69.90 | 72.10 | -43.29 | -37.02% | 230 | 398 | 46.81% |
| NVDA240517P00935000 | 2024-04-26 1:03PM EDT | 935.00 | 76.06 | 73.50 | 75.70 | -34.78 | -31.38% | 109 | 395 | 46.77% |
| NVDA240517P00940000 | 2024-04-26 2:45PM EDT | 940.00 | 82.15 | 77.20 | 79.25 | -38.51 | -31.92% | 30 | 368 | 46.56% |
| NVDA240517P00945000 | 2024-04-26 2:45PM EDT | 945.00 | 86.05 | 78.40 | 82.85 | -31.96 | -27.08% | 30 | 413 | 46.29% |
| NVDA240517P00950000 | 2024-04-26 3:01PM EDT | 950.00 | 86.90 | 85.10 | 86.60 | -40.24 | -31.65% | 35 | 625 | 46.12% |
| NVDA240517P00955000 | 2024-04-26 1:39PM EDT | 955.00 | 89.31 | 88.80 | 90.65 | -37.73 | -29.70% | 6 | 214 | 46.29% |
| NVDA240517P00960000 | 2024-04-26 2:53PM EDT | 960.00 | 95.01 | 92.50 | 95.20 | -37.74 | -28.43% | 76 | 612 | 47.15% |
| NVDA240517P00965000 | 2024-04-26 12:55PM EDT | 965.00 | 97.25 | 96.55 | 99.30 | -44.75 | -31.51% | 7 | 251 | 47.24% |
| NVDA240517P00970000 | 2024-04-26 2:53PM EDT | 970.00 | 105.97 | 100.75 | 103.65 | -39.18 | -26.99% | 96 | 687 | 47.65% |
| NVDA240517P00975000 | 2024-04-26 10:16AM EDT | 975.00 | 117.15 | 104.95 | 107.90 | -35.35 | -23.18% | 9 | 365 | 47.82% |
| NVDA240517P00980000 | 2024-04-26 3:32PM EDT | 980.00 | 110.26 | 109.35 | 111.45 | -39.23 | -26.24% | 302 | 397 | 46.62% |
| NVDA240517P00985000 | 2024-04-26 2:10PM EDT | 985.00 | 118.64 | 113.75 | 116.20 | -42.71 | -26.47% | 47 | 203 | 47.50% |
| NVDA240517P00990000 | 2024-04-26 3:24PM EDT | 990.00 | 119.35 | 117.85 | 120.85 | -45.95 | -27.80% | 286 | 420 | 48.16% |
| NVDA240517P00995000 | 2024-04-26 10:39AM EDT | 995.00 | 136.75 | 122.35 | 125.00 | -44.05 | -24.36% | 8 | 416 | 47.75% |
| NVDA240517P01000000 | 2024-04-26 2:36PM EDT | 1,000.00 | 130.00 | 127.10 | 129.65 | -45.86 | -26.08% | 86 | 1,417 | 48.28% |
| NVDA240517P01005000 | 2024-04-26 1:47PM EDT | 1,005.00 | 131.45 | 131.35 | 133.95 | -43.95 | -25.06% | 6 | 87 | 47.98% |
| NVDA240517P01010000 | 2024-04-25 11:57AM EDT | 1,010.00 | 174.85 | 133.25 | 138.50 | -21.15 | -10.79% | 2 | 141 | 48.15% |
| NVDA240517P01020000 | 2024-04-26 12:24PM EDT | 1,020.00 | 152.51 | 142.45 | 149.45 | -40.39 | -20.94% | 5 | 30 | 52.68% |
| NVDA240517P01030000 | 2024-04-26 1:25PM EDT | 1,030.00 | 152.10 | 154.25 | 157.45 | -49.90 | -24.70% | 11 | 13 | 50.06% |
| NVDA240517P01040000 | 2024-04-25 3:23PM EDT | 1,040.00 | 164.75 | 163.70 | 166.70 | -44.33 | -21.20% | 1 | 25 | 50.07% |
| NVDA240517P01050000 | 2024-04-26 2:43PM EDT | 1,050.00 | 178.35 | 170.75 | 176.15 | -42.10 | -19.10% | 4 | 44 | 50.40% |
| NVDA240517P01060000 | 2024-04-26 1:48PM EDT | 1,060.00 | 183.10 | 183.10 | 185.85 | -88.75 | -32.65% | 70 | 0 | 51.36% |
| NVDA240517P01070000 | 2024-04-26 2:45PM EDT | 1,070.00 | 199.35 | 192.50 | 195.55 | -73.85 | -27.03% | 118 | 1 | 52.17% |
| NVDA240517P01080000 | 2024-04-26 1:56PM EDT | 1,080.00 | 204.25 | 202.15 | 205.60 | -33.20 | -13.98% | 250 | 0 | 54.24% |
| NVDA240517P01090000 | 2024-04-26 2:43PM EDT | 1,090.00 | 216.85 | 211.95 | 215.40 | -52.20 | -19.40% | 41 | 0 | 55.27% |
| NVDA240517P01100000 | 2024-04-26 1:30PM EDT | 1,100.00 | 219.65 | 221.85 | 225.15 | -71.35 | -24.52% | 172 | 15 | 55.99% |
| NVDA240517P01110000 | 2024-04-26 1:29PM EDT | 1,110.00 | 229.15 | 231.65 | 235.05 | -34.20 | -12.99% | 8 | 0 | 57.29% |
| NVDA240517P01120000 | 2024-04-17 3:12PM EDT | 1,120.00 | 276.40 | 241.80 | 244.70 | 0.00 | - | 4 | 0 | 57.29% |
| NVDA240517P01130000 | 2024-04-22 10:01AM EDT | 1,130.00 | 341.32 | 251.70 | 254.65 | 0.00 | - | 2 | 0 | 58.68% |
| NVDA240517P01140000 | 2024-04-11 3:48PM EDT | 1,140.00 | 235.77 | 261.65 | 264.85 | 0.00 | - | 28 | 0 | 61.35% |
| NVDA240517P01150000 | 2024-04-25 3:53PM EDT | 1,150.00 | 324.17 | 268.80 | 274.70 | 0.00 | - | 2 | 2 | 62.17% |
| NVDA240517P01160000 | 2024-04-25 3:53PM EDT | 1,160.00 | 334.19 | 276.55 | 291.25 | 0.00 | - | 2 | 0 | 58.69% |
| NVDA240517P01170000 | 2024-04-12 10:43AM EDT | 1,170.00 | 282.50 | 286.60 | 301.20 | 0.00 | - | 1 | 0 | 60.16% |
| NVDA240517P01180000 | 2024-04-05 9:46AM EDT | 1,180.00 | 308.22 | 297.25 | 305.00 | 0.00 | - | 4 | 0 | 68.49% |
| NVDA240517P01190000 | 2024-04-25 3:56PM EDT | 1,190.00 | 365.00 | 307.20 | 315.00 | 0.00 | - | 5 | 0 | 70.03% |
| NVDA240517P01200000 | 2024-04-19 2:57PM EDT | 1,200.00 | 430.00 | 317.15 | 331.25 | 0.00 | - | 9 | 0 | 66.70% |
| NVDA240517P01210000 | 2024-04-16 10:19AM EDT | 1,210.00 | 333.29 | 327.15 | 341.80 | 0.00 | - | 111 | 0 | 69.97% |
| NVDA240517P01220000 | 2024-04-09 10:54AM EDT | 1,220.00 | 388.91 | 337.20 | 351.40 | 0.00 | - | 2 | 0 | 70.25% |
| NVDA240517P01230000 | 2024-04-11 3:56PM EDT | 1,230.00 | 322.82 | 347.20 | 361.80 | 0.00 | - | 28 | 0 | 73.01% |
| NVDA240517P01240000 | 2024-04-17 11:14AM EDT | 1,240.00 | 378.09 | 356.55 | 372.00 | 0.00 | - | 2 | 0 | 72.88% |
| NVDA240517P01250000 | 2024-04-12 1:07PM EDT | 1,250.00 | 361.67 | 366.55 | 382.00 | 0.00 | - | 4 | 0 | 74.26% |
| NVDA240517P01260000 | 2024-04-11 3:36PM EDT | 1,260.00 | 357.45 | 376.65 | 392.00 | 0.00 | - | 6 | 0 | 75.98% |
| NVDA240517P01270000 | 2024-04-05 10:23AM EDT | 1,270.00 | 399.52 | 386.65 | 402.00 | 0.00 | - | 90 | 0 | 77.32% |
| NVDA240517P01280000 | 2024-03-25 3:21PM EDT | 1,280.00 | 327.05 | 480.90 | 485.40 | 0.00 | - | 8 | 0 | 225.57% |
| NVDA240517P01290000 | 2024-03-26 2:43PM EDT | 1,290.00 | 343.65 | 461.20 | 465.70 | 0.00 | - | 27 | 0 | 186.98% |
| NVDA240517P01300000 | 2024-04-16 10:13AM EDT | 1,300.00 | 425.64 | 416.50 | 432.00 | 0.00 | - | 2 | 0 | 80.70% |
| NVDA240517P01310000 | 2024-03-27 3:02PM EDT | 1,310.00 | 412.70 | 427.20 | 442.00 | 0.00 | - | 20 | 0 | 84.56% |
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 1,320.00 | 420.65 | 437.20 | 452.00 | 0.00 | - | 120 | 0 | 85.85% |
| NVDA240517P01330000 | 2024-03-27 2:58PM EDT | 1,330.00 | 433.13 | 447.20 | 462.00 | 0.00 | - | 320 | 0 | 87.13% |
| NVDA240517P01340000 | 2024-03-27 2:09PM EDT | 1,340.00 | 438.37 | 457.20 | 472.00 | 0.00 | - | 48 | 0 | 88.40% |
| NVDA240517P01350000 | 2024-04-05 9:44AM EDT | 1,350.00 | 476.29 | 467.20 | 482.00 | 0.00 | - | 2 | 0 | 89.66% |
| NVDA240517P01360000 | 2024-03-28 10:39AM EDT | 1,360.00 | 451.48 | 477.20 | 492.00 | 0.00 | - | 6 | 0 | 90.91% |
| NVDA240517P01370000 | 2024-04-05 9:47AM EDT | 1,370.00 | 497.80 | 487.15 | 501.70 | 0.00 | - | 2 | 0 | 90.81% |
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 1,380.00 | 508.06 | 497.15 | 511.70 | 0.00 | - | 4 | 0 | 92.02% |
| NVDA240517P01390000 | 2024-04-04 11:30AM EDT | 1,390.00 | 495.32 | 507.15 | 521.45 | 0.00 | - | 2 | 0 | 92.20% |
| NVDA240517P01400000 | 2024-04-18 12:06PM EDT | 1,400.00 | 542.38 | 516.45 | 531.45 | 0.00 | - | 2 | 0 | 90.21% |
| NVDA240517P01410000 | 2024-03-19 12:28PM EDT | 1,410.00 | 530.59 | 560.45 | 565.10 | 0.00 | - | 1 | 0 | 175.73% |
| NVDA240517P01420000 | 2024-03-21 2:16PM EDT | 1,420.00 | 505.93 | 650.20 | 665.20 | 0.00 | - | 12 | 0 | 298.06% |
| NVDA240517P01430000 | 2024-03-27 3:14PM EDT | 1,430.00 | 536.01 | 546.40 | 561.50 | 0.00 | - | 42 | 0 | 93.59% |
| NVDA240517P01440000 | 2024-03-27 3:12PM EDT | 1,440.00 | 545.90 | 556.40 | 571.50 | 0.00 | - | 64 | 0 | 94.70% |
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 1,450.00 | 550.48 | 567.10 | 581.65 | 0.00 | - | 4 | 0 | 99.72% |
| NVDA240517P01460000 | 2024-03-27 12:44PM EDT | 1,460.00 | 559.46 | 577.15 | 591.65 | 0.00 | - | 42 | 0 | 101.05% |
| NVDA240517P01470000 | 2024-03-27 2:58PM EDT | 1,470.00 | 572.92 | 587.20 | 602.00 | 0.00 | - | 14 | 0 | 103.80% |
| NVDA240517P01480000 | 2024-03-28 9:59AM EDT | 1,480.00 | 573.13 | 597.20 | 612.00 | 0.00 | - | 2 | 0 | 104.91% |
| NVDA240517P01490000 | 2024-03-27 12:37PM EDT | 1,490.00 | 587.76 | 607.20 | 622.00 | 0.00 | - | 2 | 0 | 106.01% |
| NVDA240517P01500000 | 2024-03-28 12:28PM EDT | 1,500.00 | 594.00 | 617.20 | 632.00 | 0.00 | - | 1 | 0 | 107.09% |
| NVDA240517P01520000 | 2024-03-27 12:34PM EDT | 1,520.00 | 616.53 | 637.15 | 651.10 | 0.00 | - | 2 | 0 | 104.98% |
| NVDA240517P01540000 | 2024-03-22 12:10PM EDT | 1,540.00 | 593.61 | 770.65 | 785.65 | 0.00 | - | 20 | 0 | 319.96% |
| NVDA240517P01560000 | 2024-03-28 10:39AM EDT | 1,560.00 | 651.34 | 677.10 | 691.25 | 0.00 | - | 6 | 0 | 109.55% |
| NVDA240517P01580000 | 2024-03-28 2:49PM EDT | 1,580.00 | 676.27 | 696.45 | 712.00 | 0.00 | - | 30 | 0 | 112.04% |
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 1,600.00 | 693.19 | 716.45 | 732.00 | 0.00 | - | 10 | 0 | 114.01% |
| NVDA240517P01620000 | 2024-03-12 2:10PM EDT | 1,620.00 | 717.25 | 711.40 | 715.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 1,640.00 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 121.18% |
| NVDA240517P01650000 | 2024-03-15 10:05AM EDT | 1,650.00 | 778.00 | 765.65 | 770.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517P01660000 | 2024-03-15 9:57AM EDT | 1,660.00 | 782.05 | 775.60 | 780.20 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517P01670000 | 2024-03-12 1:48PM EDT | 1,670.00 | 770.45 | 761.50 | 765.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01680000 | 2024-03-07 2:45PM EDT | 1,680.00 | 761.30 | 797.65 | 802.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01690000 | 2024-03-19 3:52PM EDT | 1,690.00 | 797.43 | 840.30 | 844.95 | 0.00 | - | 2 | 0 | 215.56% |
| NVDA240517P01700000 | 2024-03-20 3:16PM EDT | 1,700.00 | 797.90 | 930.60 | 945.50 | 0.00 | - | 4 | 0 | 344.67% |
| NVDA240517P01710000 | 2024-03-19 3:55PM EDT | 1,710.00 | 817.38 | 860.30 | 864.95 | 0.00 | - | 4 | 0 | 218.06% |
| NVDA240517P01720000 | 2024-03-19 3:55PM EDT | 1,720.00 | 827.40 | 870.30 | 874.90 | 0.00 | - | 4 | 0 | 219.24% |
| NVDA240517P01730000 | 2024-03-13 11:31AM EDT | 1,730.00 | 840.20 | 837.85 | 842.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01740000 | 2024-03-20 3:16PM EDT | 1,740.00 | 847.90 | 970.60 | 985.10 | 0.00 | - | 4 | 0 | 350.09% |
| NVDA240517P01750000 | 2024-03-19 3:53PM EDT | 1,750.00 | 856.27 | 900.30 | 904.95 | 0.00 | - | 1 | 0 | 222.93% |
| NVDA240517P01770000 | 2024-03-13 11:23AM EDT | 1,770.00 | 874.70 | 877.85 | 882.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01780000 | 2024-03-07 2:13PM EDT | 1,780.00 | 860.05 | 897.65 | 902.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01790000 | 2024-03-08 1:27PM EDT | 1,790.00 | 896.85 | 907.60 | 912.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01830000 | 2024-03-13 11:23AM EDT | 1,830.00 | 935.70 | 937.15 | 942.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01840000 | 2024-03-14 9:51AM EDT | 1,840.00 | 962.00 | 955.55 | 960.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01870000 | 2024-03-14 9:52AM EDT | 1,870.00 | 993.35 | 985.35 | 990.15 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01880000 | 2024-03-11 9:55AM EDT | 1,880.00 | 1,022.35 | 1,010.15 | 1,014.90 | 0.00 | - | 1 | 0 | 185.30% |
| NVDA240517P01930000 | 2024-03-27 3:55PM EDT | 1,930.00 | 1,026.31 | 1,046.55 | 1,061.45 | 0.00 | - | 2 | 0 | 139.84% |
| NVDA240517P01940000 | 2024-03-27 3:55PM EDT | 1,940.00 | 1,036.33 | 1,056.60 | 1,072.00 | 0.00 | - | 1 | 0 | 144.21% |
© 2024 Yahoo. All rights reserved.