NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00280000 | 2024-04-08 3:13PM EDT | 280.00 | 595.51 | 548.75 | 554.45 | 0.00 | - | - | 1 | 198.10% |
| NVDA240524C00300000 | 2024-04-18 1:19PM EDT | 300.00 | 545.95 | 529.10 | 534.30 | 0.00 | - | - | 3 | 188.38% |
| NVDA240524C00330000 | 2024-04-19 3:38PM EDT | 330.00 | 436.67 | 499.00 | 504.70 | 0.00 | - | 1 | 1 | 174.66% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 340.00 | 471.58 | 489.05 | 494.75 | 0.00 | - | 1 | 1 | 170.31% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 350.00 | 445.70 | 479.35 | 484.55 | 0.00 | - | 1 | 1 | 166.02% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 360.00 | 435.75 | 469.15 | 474.85 | 0.00 | - | - | 1 | 161.82% |
| NVDA240524C00390000 | 2024-04-25 3:22PM EDT | 390.00 | 443.50 | 439.35 | 445.05 | 0.00 | - | 1 | 1 | 150.37% |
| NVDA240524C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 384.90 | 429.65 | 434.85 | 0.00 | - | 25 | 2 | 146.44% |
| NVDA240524C00430000 | 2024-04-26 10:07AM EDT | 430.00 | 428.84 | 399.60 | 405.30 | 0.00 | - | 1 | 3 | 135.60% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 450.00 | 420.44 | 380.00 | 385.20 | 0.00 | - | - | 15 | 128.76% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 460.00 | 355.00 | 369.80 | 375.55 | 0.00 | - | 1 | 6 | 125.39% |
| NVDA240524C00470000 | 2024-04-16 10:14AM EDT | 470.00 | 409.74 | 359.90 | 365.60 | 0.00 | - | - | 2 | 122.05% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 480.00 | 346.70 | 350.00 | 355.70 | 0.00 | - | 1 | 5 | 118.95% |
| NVDA240524C00500000 | 2024-05-01 9:34AM EDT | 500.00 | 348.00 | 330.40 | 335.65 | -27.11 | -7.23% | 1 | 5 | 112.59% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 510.00 | 363.80 | 320.30 | 326.00 | 0.00 | - | 1 | 1 | 109.71% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 520.00 | 269.67 | 310.40 | 316.15 | 0.00 | - | 1 | 3 | 106.82% |
| NVDA240524C00530000 | 2024-05-01 2:43PM EDT | 530.00 | 310.35 | 300.55 | 306.25 | +16.73 | +5.70% | 2 | 4 | 103.93% |
| NVDA240524C00540000 | 2024-04-22 9:51AM EDT | 540.00 | 258.40 | 290.70 | 296.40 | 0.00 | - | 1 | 6 | 101.20% |
| NVDA240524C00550000 | 2024-04-15 10:19AM EDT | 550.00 | 355.09 | 281.10 | 286.35 | 0.00 | - | - | 1 | 98.58% |
| NVDA240524C00570000 | 2024-05-01 9:55AM EDT | 570.00 | 282.10 | 261.25 | 267.00 | -17.65 | -5.89% | 1 | 7 | 93.53% |
| NVDA240524C00580000 | 2024-04-19 2:44PM EDT | 580.00 | 201.38 | 251.50 | 257.30 | 0.00 | - | 12 | 7 | 91.31% |
| NVDA240524C00590000 | 2024-04-30 3:10PM EDT | 590.00 | 283.09 | 241.85 | 247.60 | 0.00 | - | 8 | 7 | 89.23% |
| NVDA240524C00600000 | 2024-05-01 2:09PM EDT | 600.00 | 232.14 | 232.40 | 237.70 | -40.61 | -14.89% | 26 | 28 | 87.06% |
| NVDA240524C00610000 | 2024-04-26 1:01PM EDT | 610.00 | 269.29 | 222.55 | 228.35 | 0.00 | - | 1 | 2 | 85.10% |
| NVDA240524C00615000 | 2024-04-29 9:48AM EDT | 615.00 | 250.00 | 217.80 | 223.55 | 0.00 | - | 2 | 4 | 84.17% |
| NVDA240524C00620000 | 2024-05-01 10:41AM EDT | 620.00 | 226.98 | 213.05 | 218.90 | -35.52 | -13.53% | 2 | 10 | 83.48% |
| NVDA240524C00625000 | 2024-04-30 10:53AM EDT | 625.00 | 255.94 | 208.30 | 214.10 | 0.00 | - | 2 | 13 | 82.48% |
| NVDA240524C00630000 | 2024-04-26 10:56AM EDT | 630.00 | 245.60 | 203.60 | 209.35 | 0.00 | - | 3 | 4 | 81.61% |
| NVDA240524C00635000 | 2024-04-29 2:03PM EDT | 635.00 | 243.15 | 200.35 | 203.30 | 0.00 | - | 13 | 17 | 80.96% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 640.00 | 151.58 | 195.95 | 198.50 | 0.00 | - | 2 | 7 | 80.40% |
| NVDA240524C00645000 | 2024-04-30 3:59PM EDT | 645.00 | 226.73 | 191.30 | 194.00 | 0.00 | - | 1 | 4 | 79.86% |
| NVDA240524C00650000 | 2024-05-01 2:10PM EDT | 650.00 | 184.70 | 186.75 | 189.30 | -37.25 | -16.78% | 9 | 22 | 79.10% |
| NVDA240524C00655000 | 2024-04-29 3:07PM EDT | 655.00 | 218.55 | 182.20 | 184.30 | 0.00 | - | 4 | 5 | 77.87% |
| NVDA240524C00660000 | 2024-04-25 11:00AM EDT | 660.00 | 169.50 | 177.65 | 179.85 | 0.00 | - | 2 | 1 | 77.38% |
| NVDA240524C00665000 | 2024-04-29 10:02AM EDT | 665.00 | 207.50 | 173.15 | 175.35 | 0.00 | - | 3 | 4 | 76.82% |
| NVDA240524C00670000 | 2024-04-26 10:54AM EDT | 670.00 | 207.50 | 168.70 | 170.85 | 0.00 | - | 4 | 5 | 76.25% |
| NVDA240524C00675000 | 2024-04-30 10:46AM EDT | 675.00 | 210.75 | 164.25 | 166.45 | 0.00 | - | 2 | 19 | 75.74% |
| NVDA240524C00680000 | 2024-05-01 2:24PM EDT | 680.00 | 161.16 | 160.00 | 161.90 | -40.64 | -20.14% | 20 | 14 | 75.22% |
| NVDA240524C00685000 | 2024-04-26 1:59PM EDT | 685.00 | 165.60 | 155.65 | 157.75 | -33.99 | -17.03% | 2 | 22 | 74.97% |
| NVDA240524C00690000 | 2024-05-01 10:46AM EDT | 690.00 | 159.80 | 151.35 | 153.30 | -14.05 | -8.08% | 5 | 15 | 74.36% |
| NVDA240524C00695000 | 2024-04-25 3:25PM EDT | 695.00 | 140.00 | 147.10 | 149.05 | -10.16 | -6.77% | 1 | 11 | 73.94% |
| NVDA240524C00700000 | 2024-05-01 3:42PM EDT | 700.00 | 149.95 | 142.95 | 144.80 | -26.33 | -14.94% | 60 | 2,465 | 73.56% |
| NVDA240524C00705000 | 2024-05-01 2:27PM EDT | 705.00 | 142.50 | 138.75 | 140.75 | -40.30 | -22.05% | 24 | 822 | 73.24% |
| NVDA240524C00710000 | 2024-04-29 3:56PM EDT | 710.00 | 178.25 | 134.65 | 136.65 | 0.00 | - | 3 | 23 | 72.88% |
| NVDA240524C00715000 | 2024-05-01 12:02PM EDT | 715.00 | 120.73 | 130.60 | 132.65 | -54.97 | -31.29% | 5 | 6 | 72.58% |
| NVDA240524C00720000 | 2024-05-01 3:55PM EDT | 720.00 | 130.10 | 126.65 | 128.70 | -34.02 | -20.73% | 2 | 273 | 72.33% |
| NVDA240524C00725000 | 2024-05-01 2:55PM EDT | 725.00 | 142.20 | 122.75 | 124.80 | -14.15 | -9.05% | 23 | 107 | 72.08% |
| NVDA240524C00730000 | 2024-05-01 2:55PM EDT | 730.00 | 138.74 | 118.90 | 120.95 | -9.84 | -6.62% | 1 | 621 | 71.82% |
| NVDA240524C00735000 | 2024-04-26 1:20PM EDT | 735.00 | 160.55 | 115.15 | 117.20 | 0.00 | - | 16 | 555 | 71.64% |
| NVDA240524C00740000 | 2024-05-01 11:32AM EDT | 740.00 | 122.30 | 111.40 | 113.50 | -24.70 | -16.80% | 11 | 131 | 71.41% |
| NVDA240524C00745000 | 2024-05-01 10:46AM EDT | 745.00 | 115.70 | 107.75 | 109.85 | -15.84 | -12.04% | 4 | 15 | 71.21% |
| NVDA240524C00750000 | 2024-05-01 3:54PM EDT | 750.00 | 108.00 | 104.25 | 106.20 | -30.95 | -22.27% | 23 | 362 | 71.03% |
| NVDA240524C00755000 | 2024-05-01 1:11PM EDT | 755.00 | 92.10 | 100.70 | 102.75 | -48.15 | -34.33% | 16 | 171 | 70.87% |
| NVDA240524C00760000 | 2024-05-01 3:23PM EDT | 760.00 | 111.05 | 97.25 | 99.30 | -16.45 | -12.90% | 6 | 125 | 70.69% |
| NVDA240524C00765000 | 2024-05-01 10:01AM EDT | 765.00 | 104.55 | 93.90 | 95.95 | -20.45 | -16.36% | 5 | 75 | 70.57% |
| NVDA240524C00770000 | 2024-05-01 3:32PM EDT | 770.00 | 101.00 | 90.60 | 92.65 | -19.80 | -16.39% | 44 | 344 | 70.43% |
| NVDA240524C00775000 | 2024-05-01 3:39PM EDT | 775.00 | 90.25 | 87.40 | 89.45 | -36.10 | -28.57% | 17 | 66 | 70.33% |
| NVDA240524C00780000 | 2024-05-01 2:35PM EDT | 780.00 | 100.00 | 84.25 | 86.30 | -15.85 | -13.68% | 19 | 528 | 70.22% |
| NVDA240524C00785000 | 2024-05-01 1:11PM EDT | 785.00 | 84.60 | 81.20 | 83.20 | -26.12 | -23.59% | 13 | 73 | 70.11% |
| NVDA240524C00790000 | 2024-05-01 3:58PM EDT | 790.00 | 81.40 | 76.45 | 81.95 | -27.85 | -25.49% | 80 | 909 | 70.00% |
| NVDA240524C00795000 | 2024-05-01 9:57AM EDT | 795.00 | 81.40 | 75.60 | 77.05 | -23.45 | -22.37% | 7 | 81 | 69.98% |
| NVDA240524C00800000 | 2024-05-01 3:52PM EDT | 800.00 | 75.00 | 72.80 | 74.15 | -23.00 | -23.47% | 1,222 | 1,554 | 69.89% |
| NVDA240524C00805000 | 2024-05-01 3:57PM EDT | 805.00 | 72.41 | 70.00 | 71.40 | -25.79 | -26.26% | 38 | 181 | 69.82% |
| NVDA240524C00810000 | 2024-05-01 3:45PM EDT | 810.00 | 72.60 | 67.30 | 68.70 | -21.29 | -22.68% | 411 | 1,079 | 69.75% |
| NVDA240524C00815000 | 2024-05-01 3:05PM EDT | 815.00 | 72.20 | 64.70 | 66.05 | -17.18 | -19.22% | 120 | 108 | 69.68% |
| NVDA240524C00820000 | 2024-05-01 3:42PM EDT | 820.00 | 64.00 | 62.15 | 63.50 | -23.82 | -27.12% | 244 | 336 | 69.63% |
| NVDA240524C00825000 | 2024-05-01 3:57PM EDT | 825.00 | 62.09 | 59.70 | 61.00 | -21.12 | -25.38% | 233 | 414 | 69.58% |
| NVDA240524C00830000 | 2024-05-01 3:59PM EDT | 830.00 | 57.99 | 57.30 | 58.60 | -22.01 | -27.51% | 1,633 | 546 | 69.54% |
| NVDA240524C00835000 | 2024-05-01 3:59PM EDT | 835.00 | 56.50 | 55.00 | 56.25 | -25.15 | -30.80% | 226 | 233 | 69.51% |
| NVDA240524C00840000 | 2024-05-01 3:55PM EDT | 840.00 | 54.52 | 52.75 | 54.00 | -19.98 | -26.82% | 333 | 304 | 69.48% |
| NVDA240524C00845000 | 2024-05-01 3:49PM EDT | 845.00 | 52.00 | 50.55 | 51.80 | -20.45 | -28.23% | 173 | 174 | 69.44% |
| NVDA240524C00850000 | 2024-05-01 3:59PM EDT | 850.00 | 49.25 | 48.50 | 49.60 | -19.43 | -28.29% | 2,558 | 1,549 | 69.40% |
| NVDA240524C00855000 | 2024-05-01 3:58PM EDT | 855.00 | 48.55 | 46.40 | 47.60 | -19.64 | -28.80% | 202 | 307 | 69.38% |
| NVDA240524C00860000 | 2024-05-01 3:56PM EDT | 860.00 | 45.37 | 44.45 | 45.60 | -19.48 | -30.04% | 712 | 346 | 69.37% |
| NVDA240524C00865000 | 2024-05-01 3:42PM EDT | 865.00 | 47.00 | 42.55 | 43.65 | -15.02 | -24.22% | 107 | 242 | 69.34% |
| NVDA240524C00870000 | 2024-05-01 4:00PM EDT | 870.00 | 41.16 | 40.70 | 41.80 | -18.84 | -31.40% | 1,264 | 1,304 | 69.32% |
| NVDA240524C00875000 | 2024-05-01 3:47PM EDT | 875.00 | 40.73 | 38.90 | 40.00 | -16.32 | -28.61% | 219 | 654 | 69.29% |
| NVDA240524C00880000 | 2024-05-01 3:59PM EDT | 880.00 | 38.00 | 37.20 | 38.30 | -16.85 | -30.72% | 489 | 574 | 69.31% |
| NVDA240524C00885000 | 2024-05-01 3:40PM EDT | 885.00 | 39.00 | 35.55 | 36.60 | -17.65 | -31.16% | 151 | 388 | 69.29% |
| NVDA240524C00890000 | 2024-05-01 3:42PM EDT | 890.00 | 36.00 | 33.95 | 35.00 | -15.62 | -30.26% | 197 | 444 | 69.29% |
| NVDA240524C00895000 | 2024-05-01 3:46PM EDT | 895.00 | 34.00 | 32.45 | 33.45 | -15.27 | -30.99% | 94 | 263 | 69.31% |
| NVDA240524C00900000 | 2024-05-01 3:59PM EDT | 900.00 | 31.94 | 30.95 | 31.90 | -15.16 | -32.19% | 1,507 | 2,410 | 69.25% |
| NVDA240524C00905000 | 2024-05-01 3:39PM EDT | 905.00 | 32.90 | 29.50 | 30.50 | -12.82 | -28.04% | 27 | 282 | 69.26% |
| NVDA240524C00910000 | 2024-05-01 3:44PM EDT | 910.00 | 29.69 | 28.15 | 29.10 | -16.40 | -35.58% | 98 | 411 | 69.26% |
| NVDA240524C00915000 | 2024-05-01 3:55PM EDT | 915.00 | 28.00 | 26.85 | 27.80 | -14.40 | -33.96% | 57 | 231 | 69.29% |
| NVDA240524C00920000 | 2024-05-01 3:58PM EDT | 920.00 | 26.25 | 26.00 | 26.50 | -13.75 | -34.38% | 263 | 655 | 69.56% |
| NVDA240524C00925000 | 2024-05-01 3:40PM EDT | 925.00 | 26.35 | 24.35 | 25.30 | -11.45 | -30.29% | 89 | 731 | 69.28% |
| NVDA240524C00930000 | 2024-05-01 3:32PM EDT | 930.00 | 26.82 | 23.20 | 24.15 | -12.68 | -32.10% | 101 | 776 | 69.32% |
| NVDA240524C00935000 | 2024-05-01 3:59PM EDT | 935.00 | 23.15 | 22.05 | 23.00 | -12.95 | -35.87% | 111 | 171 | 69.29% |
| NVDA240524C00940000 | 2024-05-01 3:50PM EDT | 940.00 | 24.37 | 21.00 | 21.95 | -10.84 | -30.79% | 303 | 414 | 69.34% |
| NVDA240524C00945000 | 2024-05-01 3:40PM EDT | 945.00 | 21.90 | 20.00 | 20.90 | -11.41 | -34.25% | 33 | 214 | 69.35% |
| NVDA240524C00950000 | 2024-05-01 3:59PM EDT | 950.00 | 19.70 | 19.05 | 19.90 | -11.10 | -36.04% | 2,719 | 1,968 | 69.39% |
| NVDA240524C00955000 | 2024-05-01 3:47PM EDT | 955.00 | 20.66 | 18.10 | 19.00 | -9.94 | -32.48% | 75 | 166 | 69.43% |
| NVDA240524C00960000 | 2024-05-01 3:37PM EDT | 960.00 | 18.55 | 17.20 | 18.10 | -11.10 | -37.44% | 307 | 672 | 69.46% |
| NVDA240524C00965000 | 2024-05-01 2:56PM EDT | 965.00 | 19.00 | 16.35 | 17.25 | -8.09 | -29.86% | 119 | 176 | 69.50% |
| NVDA240524C00970000 | 2024-05-01 3:36PM EDT | 970.00 | 18.00 | 16.00 | 16.45 | -9.50 | -34.55% | 2,083 | 2,973 | 69.93% |
| NVDA240524C00975000 | 2024-05-01 3:37PM EDT | 975.00 | 16.00 | 14.80 | 15.45 | -9.25 | -36.63% | 256 | 220 | 69.44% |
| NVDA240524C00980000 | 2024-05-01 3:23PM EDT | 980.00 | 15.32 | 14.05 | 14.90 | -8.45 | -35.55% | 72 | 463 | 69.64% |
| NVDA240524C00985000 | 2024-05-01 3:59PM EDT | 985.00 | 14.45 | 13.50 | 14.20 | -8.20 | -36.20% | 26 | 171 | 69.84% |
| NVDA240524C00990000 | 2024-05-01 3:59PM EDT | 990.00 | 13.45 | 12.70 | 13.55 | -8.22 | -37.93% | 169 | 161 | 69.80% |
| NVDA240524C00995000 | 2024-05-01 3:57PM EDT | 995.00 | 12.90 | 12.10 | 12.90 | -7.81 | -37.71% | 33 | 147 | 69.89% |
| NVDA240524C01000000 | 2024-05-01 3:59PM EDT | 1,000.00 | 11.98 | 11.50 | 12.25 | -7.37 | -38.09% | 1,089 | 2,557 | 69.93% |
| NVDA240524C01005000 | 2024-05-01 3:36PM EDT | 1,005.00 | 12.68 | 10.90 | 11.70 | -6.22 | -32.91% | 114 | 175 | 70.01% |
| NVDA240524C01010000 | 2024-05-01 1:56PM EDT | 1,010.00 | 12.45 | 10.40 | 11.20 | -5.80 | -31.78% | 305 | 192 | 70.18% |
| NVDA240524C01015000 | 2024-05-01 12:42PM EDT | 1,015.00 | 10.68 | 9.85 | 10.65 | -7.17 | -40.17% | 13 | 63 | 70.21% |
| NVDA240524C01020000 | 2024-05-01 3:20PM EDT | 1,020.00 | 12.52 | 9.40 | 10.15 | -4.13 | -24.80% | 169 | 203 | 70.34% |
| NVDA240524C01025000 | 2024-05-01 3:59PM EDT | 1,025.00 | 9.59 | 8.90 | 9.70 | -6.50 | -40.40% | 32 | 509 | 70.43% |
| NVDA240524C01030000 | 2024-05-01 3:12PM EDT | 1,030.00 | 11.25 | 8.50 | 9.25 | -2.70 | -19.35% | 29 | 148 | 70.58% |
| NVDA240524C01035000 | 2024-05-01 3:59PM EDT | 1,035.00 | 8.80 | 8.10 | 8.85 | -5.70 | -39.31% | 14 | 64 | 70.73% |
| NVDA240524C01040000 | 2024-05-01 3:20PM EDT | 1,040.00 | 9.85 | 7.70 | 8.45 | -4.70 | -32.30% | 10 | 112 | 70.85% |
| NVDA240524C01045000 | 2024-05-01 3:03PM EDT | 1,045.00 | 10.25 | 7.30 | 8.05 | -3.05 | -22.93% | 15 | 27 | 70.92% |
| NVDA240524C01050000 | 2024-05-01 3:47PM EDT | 1,050.00 | 7.99 | 7.10 | 7.70 | -5.24 | -39.61% | 159 | 969 | 71.26% |
| NVDA240524C01055000 | 2024-05-01 12:54PM EDT | 1,055.00 | 7.70 | 6.65 | 7.35 | -5.41 | -41.27% | 14 | 32 | 71.25% |
| NVDA240524C01060000 | 2024-05-01 3:20PM EDT | 1,060.00 | 8.49 | 6.30 | 7.05 | -3.11 | -26.81% | 123 | 144 | 71.38% |
| NVDA240524C01065000 | 2024-05-01 2:57PM EDT | 1,065.00 | 8.04 | 6.00 | 6.70 | -3.35 | -29.41% | 4 | 103 | 71.47% |
| NVDA240524C01070000 | 2024-05-01 3:32PM EDT | 1,070.00 | 7.10 | 5.70 | 6.45 | -3.55 | -33.33% | 9 | 162 | 71.66% |
| NVDA240524C01075000 | 2024-05-01 2:56PM EDT | 1,075.00 | 7.30 | 5.45 | 6.15 | -3.21 | -30.54% | 23 | 141 | 71.81% |
| NVDA240524C01080000 | 2024-05-01 1:51PM EDT | 1,080.00 | 6.25 | 5.20 | 5.90 | -4.08 | -39.50% | 10 | 64 | 72.00% |
| NVDA240524C01085000 | 2024-05-01 10:37AM EDT | 1,085.00 | 5.40 | 5.05 | 5.65 | -4.32 | -44.44% | 46 | 56 | 72.31% |
| NVDA240524C01090000 | 2024-05-01 2:29PM EDT | 1,090.00 | 5.70 | 4.80 | 5.40 | -3.61 | -38.78% | 11 | 177 | 72.43% |
| NVDA240524C01095000 | 2024-05-01 2:07PM EDT | 1,095.00 | 6.20 | 4.50 | 5.20 | -4.50 | -42.06% | 3 | 32 | 72.51% |
| NVDA240524C01100000 | 2024-05-01 3:49PM EDT | 1,100.00 | 4.70 | 4.60 | 4.95 | -3.00 | -38.96% | 310 | 1,106 | 73.15% |
| NVDA240524C01105000 | 2024-05-01 11:16AM EDT | 1,105.00 | 4.45 | 4.20 | 4.75 | -3.32 | -42.73% | 3 | 51 | 72.99% |
| NVDA240524C01110000 | 2024-05-01 3:03PM EDT | 1,110.00 | 5.59 | 3.90 | 4.60 | -1.71 | -23.42% | 22 | 204 | 73.05% |
| NVDA240524C01115000 | 2024-05-01 12:55PM EDT | 1,115.00 | 5.20 | 4.00 | 4.40 | -2.10 | -28.77% | 25 | 36 | 73.72% |
| NVDA240524C01120000 | 2024-05-01 3:52PM EDT | 1,120.00 | 4.15 | 3.55 | 4.20 | -2.66 | -39.06% | 28 | 547 | 73.33% |
| NVDA240524C01125000 | 2024-05-01 3:53PM EDT | 1,125.00 | 3.88 | 3.50 | 4.05 | -3.02 | -43.77% | 237 | 62 | 73.77% |
| NVDA240524C01130000 | 2024-05-01 11:57AM EDT | 1,130.00 | 4.63 | 3.35 | 3.90 | -3.07 | -39.87% | 105 | 170 | 73.99% |
| NVDA240524C01140000 | 2024-05-01 12:56PM EDT | 1,140.00 | 3.15 | 3.00 | 3.45 | -2.57 | -44.93% | 14 | 167 | 73.90% |
| NVDA240524C01150000 | 2024-05-01 3:46PM EDT | 1,150.00 | 3.27 | 3.05 | 3.80 | -1.98 | -37.71% | 120 | 963 | 76.36% |
| NVDA240524C01160000 | 2024-05-01 3:46PM EDT | 1,160.00 | 2.98 | 2.60 | 3.10 | -1.92 | -39.18% | 31 | 85 | 75.26% |
| NVDA240524C01170000 | 2024-05-01 1:29PM EDT | 1,170.00 | 2.49 | 2.34 | 2.73 | -2.09 | -45.63% | 8 | 34 | 75.17% |
| NVDA240524C01180000 | 2024-05-01 1:53PM EDT | 1,180.00 | 2.55 | 2.19 | 2.53 | -1.30 | -33.77% | 4 | 320 | 75.68% |
| NVDA240524C01190000 | 2024-05-01 1:41PM EDT | 1,190.00 | 2.34 | 2.03 | 2.38 | -1.26 | -35.00% | 1 | 94 | 76.22% |
| NVDA240524C01200000 | 2024-05-01 3:57PM EDT | 1,200.00 | 2.10 | 2.00 | 2.22 | -1.36 | -39.31% | 454 | 501 | 77.06% |
| NVDA240524C01210000 | 2024-05-01 3:34PM EDT | 1,210.00 | 1.91 | 1.73 | 2.06 | -1.70 | -47.09% | 23 | 69 | 77.08% |
| NVDA240524C01220000 | 2024-05-01 3:08PM EDT | 1,220.00 | 2.15 | 1.61 | 1.94 | -0.82 | -27.61% | 8 | 34 | 77.61% |
| NVDA240524C01230000 | 2024-05-01 3:01PM EDT | 1,230.00 | 1.83 | 1.40 | 1.80 | -1.03 | -36.01% | 19 | 98 | 77.66% |
| NVDA240524C01240000 | 2024-05-01 2:41PM EDT | 1,240.00 | 1.60 | 1.37 | 1.69 | -0.80 | -33.33% | 12 | 66 | 78.42% |
| NVDA240524C01250000 | 2024-05-01 3:30PM EDT | 1,250.00 | 1.67 | 1.30 | 1.62 | -0.66 | -28.33% | 25 | 370 | 79.13% |
| NVDA240524C01260000 | 2024-05-01 2:59PM EDT | 1,260.00 | 1.62 | 1.18 | 1.52 | -0.68 | -29.57% | 5 | 81 | 79.46% |
| NVDA240524C01270000 | 2024-05-01 2:22PM EDT | 1,270.00 | 1.28 | 1.10 | 1.47 | -0.72 | -36.00% | 4 | 66 | 80.11% |
| NVDA240524C01280000 | 2024-05-01 3:22PM EDT | 1,280.00 | 1.25 | 1.01 | 1.32 | -0.82 | -39.61% | 7 | 73 | 80.20% |
| NVDA240524C01290000 | 2024-05-01 11:57AM EDT | 1,290.00 | 1.00 | 0.96 | 1.25 | -0.85 | -45.95% | 4 | 23 | 80.79% |
| NVDA240524C01300000 | 2024-05-01 3:59PM EDT | 1,300.00 | 1.02 | 0.88 | 1.21 | -0.76 | -42.70% | 70 | 328 | 81.32% |
| NVDA240524C01310000 | 2024-05-01 11:11AM EDT | 1,310.00 | 0.90 | 0.82 | 1.14 | -0.67 | -42.68% | 102 | 20 | 81.75% |
| NVDA240524C01320000 | 2024-05-01 2:38PM EDT | 1,320.00 | 1.12 | 0.78 | 1.07 | -0.79 | -41.36% | 1 | 43 | 82.25% |
| NVDA240524C01330000 | 2024-05-01 9:59AM EDT | 1,330.00 | 0.93 | 0.71 | 1.05 | -0.48 | -34.04% | 8 | 12 | 82.81% |
| NVDA240524C01340000 | 2024-05-01 3:50PM EDT | 1,340.00 | 0.86 | 0.60 | 0.96 | -0.74 | -46.25% | 1 | 32 | 82.62% |
| NVDA240524C01350000 | 2024-05-01 2:34PM EDT | 1,350.00 | 0.80 | 0.63 | 0.89 | -0.49 | -37.98% | 4 | 76 | 83.40% |
| NVDA240524C01360000 | 2024-05-01 10:25AM EDT | 1,360.00 | 0.75 | 0.58 | 0.81 | -0.50 | -40.00% | 1 | 4 | 83.52% |
| NVDA240524C01370000 | 2024-05-01 11:08AM EDT | 1,370.00 | 0.67 | 0.48 | 0.84 | -0.40 | -37.38% | 4 | 11 | 84.03% |
| NVDA240524C01380000 | 2024-05-01 12:12PM EDT | 1,380.00 | 0.62 | 0.53 | 0.80 | -0.34 | -35.42% | 5 | 11 | 85.16% |
| NVDA240524C01390000 | 2024-05-01 3:17PM EDT | 1,390.00 | 0.70 | 0.47 | 0.77 | -0.26 | -27.08% | 6 | 137 | 85.45% |
| NVDA240524C01400000 | 2024-05-01 2:46PM EDT | 1,400.00 | 0.61 | 0.45 | 0.75 | -0.27 | -30.68% | 146 | 374 | 86.08% |
| NVDA240524C01450000 | 2024-05-01 2:51PM EDT | 1,450.00 | 0.47 | 0.39 | 0.64 | -0.19 | -28.79% | 17 | 206 | 89.38% |
| NVDA240524C01500000 | 2024-05-01 2:22PM EDT | 1,500.00 | 0.34 | 0.23 | 0.40 | -0.16 | -32.00% | 135 | 706 | 89.06% |
| NVDA240524C01550000 | 2024-05-01 3:57PM EDT | 1,550.00 | 0.25 | 0.17 | 0.37 | -0.15 | -37.50% | 30 | 88 | 91.89% |
| NVDA240524C01600000 | 2024-05-01 3:42PM EDT | 1,600.00 | 0.22 | 0.16 | 0.40 | -0.10 | -31.25% | 13 | 58 | 96.29% |
| NVDA240524C01650000 | 2024-05-01 11:19AM EDT | 1,650.00 | 0.22 | 0.08 | 0.28 | -0.02 | -8.33% | 1 | 49 | 96.00% |
| NVDA240524C01700000 | 2024-05-01 11:48AM EDT | 1,700.00 | 0.16 | 0.12 | 0.20 | -0.11 | -40.74% | 5 | 83 | 98.54% |
| NVDA240524C01750000 | 2024-04-30 3:09PM EDT | 1,750.00 | 0.19 | 0.07 | 0.22 | 0.00 | - | 4 | 54 | 101.17% |
| NVDA240524C01790000 | 2024-05-01 12:05PM EDT | 1,790.00 | 0.10 | 0.00 | 0.20 | -0.11 | -52.38% | 3 | 13 | 100.59% |
| NVDA240524C01800000 | 2024-05-01 10:09AM EDT | 1,800.00 | 0.08 | 0.00 | 0.20 | -0.10 | -55.56% | 2 | 98 | 101.17% |
| NVDA240524C01810000 | 2024-05-01 3:57PM EDT | 1,810.00 | 0.08 | 0.08 | 0.14 | -0.04 | -33.33% | 54 | 390 | 102.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00260000 | 2024-04-30 9:50AM EDT | 260.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 18 | 144.53% |
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 280.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 0 | 135.16% |
| NVDA240524P00300000 | 2024-05-01 1:11PM EDT | 300.00 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 30 | 35 | 128.52% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 310.00 | 0.17 | 0.01 | 0.13 | 0.00 | - | 1 | 2 | 132.03% |
| NVDA240524P00320000 | 2024-04-22 10:58AM EDT | 320.00 | 0.16 | 0.01 | 0.15 | 0.00 | - | - | 1 | 129.49% |
| NVDA240524P00330000 | 2024-05-01 11:27AM EDT | 330.00 | 0.05 | 0.02 | 0.15 | -0.03 | -37.50% | 1 | 20 | 126.17% |
| NVDA240524P00340000 | 2024-04-26 9:43AM EDT | 340.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 122.27% |
| NVDA240524P00350000 | 2024-04-29 9:30AM EDT | 350.00 | 0.03 | 0.05 | 0.18 | -0.07 | -70.00% | 1 | 684 | 121.88% |
| NVDA240524P00360000 | 2024-04-26 12:23PM EDT | 360.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 46 | 46 | 112.89% |
| NVDA240524P00370000 | 2024-05-01 11:22AM EDT | 370.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 110.16% |
| NVDA240524P00380000 | 2024-05-01 10:46AM EDT | 380.00 | 0.10 | 0.02 | 0.22 | -0.01 | -9.09% | 14 | 14 | 111.33% |
| NVDA240524P00390000 | 2024-04-26 10:02AM EDT | 390.00 | 0.15 | 0.03 | 0.24 | 0.00 | - | 1 | 2 | 109.18% |
| NVDA240524P00400000 | 2024-05-01 12:44PM EDT | 400.00 | 0.17 | 0.05 | 0.25 | +0.01 | +6.25% | 4 | 15 | 106.84% |
| NVDA240524P00410000 | 2024-04-29 1:43PM EDT | 410.00 | 0.17 | 0.08 | 0.28 | 0.00 | - | 3 | 6 | 105.37% |
| NVDA240524P00420000 | 2024-04-22 9:50AM EDT | 420.00 | 0.55 | 0.09 | 0.30 | 0.00 | - | - | 1 | 102.83% |
| NVDA240524P00430000 | 2024-05-01 11:59AM EDT | 430.00 | 0.33 | 0.12 | 0.32 | +0.13 | +65.00% | 1 | 3 | 100.88% |
| NVDA240524P00440000 | 2024-05-01 9:53AM EDT | 440.00 | 0.24 | 0.15 | 0.35 | +0.05 | +26.32% | 2 | 17 | 98.93% |
| NVDA240524P00450000 | 2024-04-30 10:02AM EDT | 450.00 | 0.21 | 0.18 | 0.38 | 0.00 | - | 1 | 335 | 96.92% |
| NVDA240524P00460000 | 2024-05-01 10:06AM EDT | 460.00 | 0.27 | 0.21 | 0.37 | +0.03 | +12.50% | 3 | 7 | 94.09% |
| NVDA240524P00470000 | 2024-04-26 10:09AM EDT | 470.00 | 0.41 | 0.25 | 0.46 | 0.00 | - | 3 | 22 | 93.12% |
| NVDA240524P00480000 | 2024-05-01 2:58PM EDT | 480.00 | 0.29 | 0.29 | 0.51 | -0.03 | -9.38% | 19 | 82 | 91.26% |
| NVDA240524P00490000 | 2024-05-01 3:58PM EDT | 490.00 | 0.35 | 0.31 | 0.57 | -0.03 | -7.89% | 26 | 72 | 89.16% |
| NVDA240524P00500000 | 2024-05-01 3:27PM EDT | 500.00 | 0.42 | 0.40 | 0.62 | -0.01 | -2.33% | 95 | 167 | 87.70% |
| NVDA240524P00510000 | 2024-05-01 12:12PM EDT | 510.00 | 0.69 | 0.47 | 0.69 | +0.19 | +38.00% | 25 | 70 | 86.04% |
| NVDA240524P00520000 | 2024-05-01 3:37PM EDT | 520.00 | 0.62 | 0.53 | 0.76 | +0.04 | +6.90% | 4 | 25 | 84.13% |
| NVDA240524P00530000 | 2024-05-01 3:42PM EDT | 530.00 | 0.72 | 0.62 | 0.87 | +0.07 | +10.77% | 11 | 58 | 82.72% |
| NVDA240524P00540000 | 2024-05-01 2:52PM EDT | 540.00 | 0.74 | 0.70 | 0.96 | +0.09 | +13.85% | 12 | 38 | 80.88% |
| NVDA240524P00550000 | 2024-05-01 3:09PM EDT | 550.00 | 0.79 | 0.85 | 1.09 | -0.01 | -1.25% | 67 | 201 | 79.64% |
| NVDA240524P00560000 | 2024-05-01 12:31PM EDT | 560.00 | 1.04 | 1.00 | 1.28 | +0.13 | +14.29% | 19 | 95 | 78.52% |
| NVDA240524P00570000 | 2024-05-01 3:20PM EDT | 570.00 | 1.10 | 1.18 | 1.45 | +0.08 | +7.84% | 44 | 108 | 77.19% |
| NVDA240524P00580000 | 2024-05-01 2:51PM EDT | 580.00 | 1.60 | 1.39 | 1.67 | +0.50 | +45.45% | 22 | 235 | 75.99% |
| NVDA240524P00590000 | 2024-05-01 3:03PM EDT | 590.00 | 1.23 | 1.66 | 1.94 | -0.10 | -7.52% | 12 | 343 | 74.98% |
| NVDA240524P00600000 | 2024-05-01 3:27PM EDT | 600.00 | 2.14 | 1.82 | 2.33 | +0.58 | +37.18% | 108 | 1,180 | 73.73% |
| NVDA240524P00610000 | 2024-05-01 12:50PM EDT | 610.00 | 1.80 | 2.30 | 2.60 | +0.21 | +13.21% | 17 | 160 | 72.85% |
| NVDA240524P00615000 | 2024-05-01 2:30PM EDT | 615.00 | 2.40 | 2.51 | 2.83 | +0.40 | +20.00% | 51 | 38 | 72.47% |
| NVDA240524P00620000 | 2024-05-01 3:34PM EDT | 620.00 | 2.50 | 2.73 | 3.05 | +0.55 | +28.21% | 329 | 120 | 72.01% |
| NVDA240524P00625000 | 2024-05-01 3:32PM EDT | 625.00 | 2.45 | 2.97 | 3.20 | +0.11 | +4.70% | 23 | 96 | 71.35% |
| NVDA240524P00630000 | 2024-05-01 12:50PM EDT | 630.00 | 2.42 | 3.20 | 3.55 | +0.09 | +3.86% | 441 | 169 | 71.07% |
| NVDA240524P00635000 | 2024-05-01 3:10PM EDT | 635.00 | 2.57 | 3.35 | 4.00 | -0.07 | -2.65% | 19 | 177 | 70.74% |
| NVDA240524P00640000 | 2024-05-01 3:30PM EDT | 640.00 | 3.09 | 3.75 | 4.25 | +0.32 | +11.55% | 434 | 121 | 70.42% |
| NVDA240524P00645000 | 2024-05-01 3:37PM EDT | 645.00 | 3.70 | 3.95 | 4.60 | +0.65 | +21.31% | 79 | 76 | 69.81% |
| NVDA240524P00650000 | 2024-05-01 3:51PM EDT | 650.00 | 4.30 | 4.50 | 4.95 | +0.80 | +22.86% | 492 | 642 | 69.79% |
| NVDA240524P00655000 | 2024-05-01 1:48PM EDT | 655.00 | 5.02 | 4.85 | 5.45 | +1.34 | +36.41% | 39 | 141 | 69.56% |
| NVDA240524P00660000 | 2024-05-01 3:18PM EDT | 660.00 | 5.55 | 5.20 | 5.95 | +1.55 | +38.75% | 102 | 1,163 | 69.22% |
| NVDA240524P00665000 | 2024-05-01 1:53PM EDT | 665.00 | 6.22 | 5.60 | 6.40 | +2.22 | +55.50% | 8 | 315 | 68.80% |
| NVDA240524P00670000 | 2024-05-01 2:59PM EDT | 670.00 | 5.95 | 6.10 | 6.90 | +1.40 | +30.77% | 36 | 183 | 68.51% |
| NVDA240524P00675000 | 2024-05-01 3:42PM EDT | 675.00 | 6.43 | 6.65 | 7.45 | +1.83 | +39.78% | 27 | 111 | 68.28% |
| NVDA240524P00680000 | 2024-05-01 3:55PM EDT | 680.00 | 7.40 | 7.20 | 7.95 | +2.00 | +37.04% | 36 | 362 | 67.88% |
| NVDA240524P00685000 | 2024-05-01 3:31PM EDT | 685.00 | 6.30 | 7.85 | 8.70 | +0.80 | +14.55% | 17 | 872 | 67.83% |
| NVDA240524P00690000 | 2024-05-01 3:59PM EDT | 690.00 | 9.00 | 8.50 | 9.40 | +2.50 | +38.46% | 31 | 593 | 67.62% |
| NVDA240524P00695000 | 2024-05-01 3:35PM EDT | 695.00 | 9.50 | 9.25 | 10.00 | +2.90 | +43.94% | 125 | 972 | 67.31% |
| NVDA240524P00700000 | 2024-05-01 3:58PM EDT | 700.00 | 10.48 | 10.05 | 10.95 | +2.83 | +36.99% | 554 | 2,575 | 67.35% |
| NVDA240524P00705000 | 2024-05-01 3:32PM EDT | 705.00 | 9.32 | 10.85 | 11.80 | +1.92 | +25.95% | 77 | 445 | 67.16% |
| NVDA240524P00710000 | 2024-05-01 3:17PM EDT | 710.00 | 8.79 | 11.75 | 12.75 | +0.84 | +10.57% | 70 | 699 | 67.08% |
| NVDA240524P00715000 | 2024-05-01 3:32PM EDT | 715.00 | 10.86 | 12.70 | 13.70 | +1.82 | +20.13% | 64 | 133 | 66.94% |
| NVDA240524P00720000 | 2024-05-01 3:53PM EDT | 720.00 | 13.80 | 13.70 | 14.70 | +3.55 | +34.63% | 129 | 318 | 66.79% |
| NVDA240524P00725000 | 2024-05-01 3:59PM EDT | 725.00 | 15.23 | 14.75 | 15.80 | +4.28 | +39.09% | 546 | 585 | 66.67% |
| NVDA240524P00730000 | 2024-05-01 3:40PM EDT | 730.00 | 16.00 | 15.90 | 16.95 | +5.35 | +50.23% | 66 | 398 | 66.59% |
| NVDA240524P00735000 | 2024-05-01 3:27PM EDT | 735.00 | 13.87 | 17.05 | 18.15 | +1.60 | +13.04% | 43 | 354 | 66.44% |
| NVDA240524P00740000 | 2024-05-01 3:58PM EDT | 740.00 | 18.15 | 18.35 | 19.45 | +4.98 | +37.81% | 74 | 297 | 66.40% |
| NVDA240524P00745000 | 2024-05-01 3:36PM EDT | 745.00 | 17.82 | 19.65 | 20.80 | +4.27 | +31.51% | 101 | 334 | 66.30% |
| NVDA240524P00750000 | 2024-05-01 3:58PM EDT | 750.00 | 20.65 | 21.10 | 22.00 | +4.65 | +29.06% | 524 | 1,069 | 66.09% |
| NVDA240524P00755000 | 2024-05-01 3:34PM EDT | 755.00 | 19.60 | 22.55 | 23.70 | +3.65 | +22.88% | 35 | 354 | 66.17% |
| NVDA240524P00760000 | 2024-05-01 3:55PM EDT | 760.00 | 23.54 | 24.05 | 25.25 | +6.13 | +35.21% | 91 | 368 | 66.07% |
| NVDA240524P00765000 | 2024-05-01 3:57PM EDT | 765.00 | 25.64 | 25.65 | 26.85 | +7.54 | +41.66% | 178 | 718 | 65.98% |
| NVDA240524P00770000 | 2024-05-01 3:55PM EDT | 770.00 | 27.17 | 27.35 | 28.20 | +8.11 | +42.55% | 153 | 810 | 65.68% |
| NVDA240524P00775000 | 2024-05-01 3:44PM EDT | 775.00 | 27.24 | 28.15 | 31.05 | +6.84 | +33.53% | 324 | 464 | 65.71% |
| NVDA240524P00780000 | 2024-05-01 3:47PM EDT | 780.00 | 31.00 | 29.95 | 32.85 | +7.80 | +33.62% | 164 | 909 | 65.60% |
| NVDA240524P00785000 | 2024-05-01 3:00PM EDT | 785.00 | 25.45 | 31.95 | 35.10 | +1.33 | +5.51% | 20 | 297 | 65.83% |
| NVDA240524P00790000 | 2024-05-01 3:55PM EDT | 790.00 | 34.35 | 34.05 | 36.45 | +7.60 | +28.41% | 107 | 422 | 65.44% |
| NVDA240524P00795000 | 2024-05-01 3:50PM EDT | 795.00 | 36.65 | 35.90 | 38.60 | +8.70 | +31.13% | 79 | 248 | 65.31% |
| NVDA240524P00800000 | 2024-05-01 3:56PM EDT | 800.00 | 38.80 | 38.20 | 40.30 | +9.30 | +31.53% | 679 | 2,678 | 65.09% |
| NVDA240524P00805000 | 2024-05-01 3:27PM EDT | 805.00 | 32.81 | 40.25 | 43.15 | +3.02 | +10.14% | 47 | 252 | 65.35% |
| NVDA240524P00810000 | 2024-05-01 3:59PM EDT | 810.00 | 42.70 | 42.55 | 45.25 | +12.04 | +39.27% | 289 | 387 | 65.20% |
| NVDA240524P00815000 | 2024-05-01 3:18PM EDT | 815.00 | 36.00 | 44.85 | 48.15 | +3.00 | +9.09% | 77 | 238 | 65.45% |
| NVDA240524P00820000 | 2024-05-01 3:54PM EDT | 820.00 | 47.62 | 47.30 | 50.05 | +12.14 | +34.22% | 228 | 942 | 65.08% |
| NVDA240524P00825000 | 2024-05-01 3:59PM EDT | 825.00 | 51.20 | 49.75 | 52.40 | +14.31 | +38.79% | 136 | 292 | 64.90% |
| NVDA240524P00830000 | 2024-05-01 3:57PM EDT | 830.00 | 52.92 | 52.35 | 55.00 | +11.47 | +27.67% | 183 | 235 | 64.88% |
| NVDA240524P00835000 | 2024-05-01 3:58PM EDT | 835.00 | 55.50 | 55.00 | 58.10 | +15.17 | +37.61% | 78 | 158 | 65.10% |
| NVDA240524P00840000 | 2024-05-01 3:47PM EDT | 840.00 | 53.95 | 57.75 | 60.80 | +7.95 | +17.28% | 101 | 504 | 65.05% |
| NVDA240524P00845000 | 2024-05-01 3:00PM EDT | 845.00 | 56.00 | 60.55 | 63.35 | +8.83 | +18.72% | 187 | 161 | 64.86% |
| NVDA240524P00850000 | 2024-05-01 3:54PM EDT | 850.00 | 63.20 | 63.55 | 66.00 | +13.20 | +26.40% | 216 | 735 | 64.75% |
| NVDA240524P00855000 | 2024-05-01 3:38PM EDT | 855.00 | 63.10 | 66.30 | 69.65 | +13.20 | +26.45% | 66 | 161 | 65.02% |
| NVDA240524P00860000 | 2024-05-01 3:47PM EDT | 860.00 | 64.95 | 69.30 | 72.15 | +9.40 | +16.92% | 343 | 323 | 64.66% |
| NVDA240524P00865000 | 2024-05-01 3:57PM EDT | 865.00 | 72.70 | 72.35 | 75.20 | +16.58 | +29.54% | 171 | 576 | 64.58% |
| NVDA240524P00870000 | 2024-05-01 2:04PM EDT | 870.00 | 76.95 | 75.60 | 78.35 | +15.95 | +26.15% | 27 | 961 | 64.59% |
| NVDA240524P00875000 | 2024-05-01 2:15PM EDT | 875.00 | 75.19 | 78.80 | 82.10 | +12.94 | +20.79% | 15 | 470 | 64.87% |
| NVDA240524P00880000 | 2024-05-01 3:47PM EDT | 880.00 | 76.95 | 82.00 | 85.40 | +11.35 | +17.30% | 176 | 298 | 64.79% |
| NVDA240524P00885000 | 2024-05-01 2:29PM EDT | 885.00 | 83.35 | 85.30 | 88.70 | +17.41 | +26.40% | 1 | 106 | 64.69% |
| NVDA240524P00890000 | 2024-05-01 3:00PM EDT | 890.00 | 75.15 | 88.70 | 92.10 | +4.51 | +6.38% | 8 | 167 | 64.64% |
| NVDA240524P00895000 | 2024-05-01 1:25PM EDT | 895.00 | 101.50 | 92.15 | 95.55 | +30.90 | +43.77% | 23 | 129 | 64.58% |
| NVDA240524P00900000 | 2024-05-01 3:30PM EDT | 900.00 | 84.35 | 94.90 | 99.80 | +8.16 | +10.71% | 29 | 1,039 | 64.49% |
| NVDA240524P00905000 | 2024-05-01 1:03PM EDT | 905.00 | 88.85 | 98.20 | 103.65 | +10.97 | +14.09% | 13 | 199 | 64.44% |
| NVDA240524P00910000 | 2024-05-01 11:27AM EDT | 910.00 | 108.07 | 101.80 | 107.20 | +29.57 | +37.67% | 2 | 215 | 64.29% |
| NVDA240524P00915000 | 2024-05-01 2:52PM EDT | 915.00 | 93.95 | 105.45 | 110.95 | +7.16 | +8.25% | 1 | 59 | 64.25% |
| NVDA240524P00920000 | 2024-05-01 3:16PM EDT | 920.00 | 94.35 | 109.20 | 113.90 | +6.21 | +7.05% | 12 | 52 | 63.63% |
| NVDA240524P00925000 | 2024-05-01 1:07PM EDT | 925.00 | 126.25 | 112.95 | 118.40 | +34.85 | +38.13% | 7 | 43 | 64.03% |
| NVDA240524P00930000 | 2024-05-01 11:20AM EDT | 930.00 | 123.35 | 116.80 | 122.25 | +28.75 | +30.39% | 2 | 66 | 63.96% |
| NVDA240524P00935000 | 2024-05-01 11:13AM EDT | 935.00 | 122.53 | 120.75 | 126.15 | +24.43 | +24.90% | 1 | 28 | 63.93% |
| NVDA240524P00940000 | 2024-05-01 2:55PM EDT | 940.00 | 109.20 | 124.60 | 129.50 | +6.90 | +6.74% | 3 | 284 | 63.33% |
| NVDA240524P00945000 | 2024-04-30 11:51AM EDT | 945.00 | 106.15 | 128.60 | 134.00 | 0.00 | - | 4 | 210 | 63.65% |
| NVDA240524P00950000 | 2024-05-01 3:42PM EDT | 950.00 | 131.27 | 132.90 | 137.85 | +22.62 | +20.82% | 11 | 202 | 63.63% |
| NVDA240524P00955000 | 2024-05-01 9:34AM EDT | 955.00 | 127.67 | 136.70 | 141.55 | +12.92 | +11.26% | 1 | 23 | 63.00% |
| NVDA240524P00960000 | 2024-05-01 2:42PM EDT | 960.00 | 128.61 | 140.80 | 146.20 | +10.90 | +9.26% | 2 | 50 | 63.33% |
| NVDA240524P00965000 | 2024-04-26 1:39PM EDT | 965.00 | 116.41 | 144.95 | 150.35 | 0.00 | - | 1 | 2 | 63.22% |
| NVDA240524P00970000 | 2024-05-01 1:18PM EDT | 970.00 | 165.40 | 149.25 | 154.55 | +46.30 | +38.87% | 1 | 62 | 63.21% |
| NVDA240524P00975000 | 2024-05-01 9:34AM EDT | 975.00 | 143.64 | 153.45 | 158.75 | +26.29 | +22.40% | 1 | 8 | 63.03% |
| NVDA240524P00980000 | 2024-05-01 11:15AM EDT | 980.00 | 161.16 | 157.75 | 162.95 | +27.51 | +20.58% | 1 | 17 | 62.87% |
| NVDA240524P00985000 | 2024-04-25 3:44PM EDT | 985.00 | 167.39 | 162.00 | 167.30 | 0.00 | - | 1 | 1 | 62.74% |
| NVDA240524P00990000 | 2024-05-01 10:32AM EDT | 990.00 | 162.10 | 166.35 | 171.60 | +19.60 | +13.75% | 2 | 8 | 62.57% |
| NVDA240524P00995000 | 2024-04-22 2:07PM EDT | 995.00 | 205.38 | 170.80 | 176.00 | 0.00 | - | 1 | 6 | 62.55% |
| NVDA240524P01000000 | 2024-05-01 3:00PM EDT | 1,000.00 | 154.11 | 175.40 | 180.15 | +7.65 | +5.22% | 6 | 21 | 62.34% |
| NVDA240524P01005000 | 2024-04-10 10:18AM EDT | 1,005.00 | 160.15 | 179.70 | 184.80 | 0.00 | - | - | 5 | 62.28% |
| NVDA240524P01010000 | 2024-04-29 9:47AM EDT | 1,010.00 | 164.50 | 184.20 | 189.25 | 0.00 | - | 2 | 2 | 62.16% |
| NVDA240524P01015000 | 2024-04-17 1:50PM EDT | 1,015.00 | 175.65 | 188.65 | 193.75 | 0.00 | - | - | 2 | 61.95% |
| NVDA240524P01025000 | 2024-04-24 1:38PM EDT | 1,025.00 | 211.65 | 197.85 | 202.80 | 0.00 | - | 1 | 9 | 61.77% |
| NVDA240524P01030000 | 2024-04-29 10:46AM EDT | 1,030.00 | 170.91 | 202.30 | 207.35 | 0.00 | - | 1 | 15 | 61.39% |
| NVDA240524P01040000 | 2024-04-17 12:21PM EDT | 1,040.00 | 197.25 | 211.30 | 217.10 | 0.00 | - | - | 13 | 61.50% |
| NVDA240524P01045000 | 2024-04-26 11:31AM EDT | 1,045.00 | 186.81 | 215.95 | 221.75 | 0.00 | - | 2 | 0 | 61.35% |
| NVDA240524P01050000 | 2024-05-01 12:08PM EDT | 1,050.00 | 238.30 | 220.85 | 225.10 | +56.72 | +31.24% | 5 | 3 | 59.23% |
| NVDA240524P01055000 | 2024-04-24 2:28PM EDT | 1,055.00 | 253.65 | 225.30 | 231.10 | 0.00 | - | - | 1 | 60.97% |
| NVDA240524P01060000 | 2024-04-24 2:12PM EDT | 1,060.00 | 253.90 | 230.00 | 235.85 | 0.00 | - | 2 | 16 | 60.86% |
| NVDA240524P01075000 | 2024-04-26 3:56PM EDT | 1,075.00 | 205.36 | 244.15 | 250.05 | 0.00 | - | 1 | 7 | 60.03% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 1,080.00 | 322.50 | 248.95 | 254.85 | 0.00 | - | 2 | 4 | 59.92% |
| NVDA240524P01085000 | 2024-04-19 3:29PM EDT | 1,085.00 | 315.00 | 253.65 | 259.65 | 0.00 | - | 2 | 1 | 59.49% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 1,090.00 | 274.00 | 258.55 | 264.40 | 0.00 | - | 2 | 12 | 59.35% |
| NVDA240524P01095000 | 2024-04-08 12:30PM EDT | 1,095.00 | 232.10 | 263.35 | 269.25 | 0.00 | - | - | 5 | 59.13% |
| NVDA240524P01100000 | 2024-04-26 1:07PM EDT | 1,100.00 | 229.71 | 268.40 | 273.80 | 0.00 | - | 52 | 97 | 58.67% |
| NVDA240524P01105000 | 2024-04-17 12:27PM EDT | 1,105.00 | 257.35 | 273.00 | 278.90 | 0.00 | - | - | 11 | 58.42% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 1,110.00 | 256.00 | 277.85 | 283.75 | 0.00 | - | - | 2 | 58.08% |
| NVDA240524P01115000 | 2024-04-10 10:05AM EDT | 1,115.00 | 255.80 | 282.70 | 288.60 | 0.00 | - | - | 15 | 57.62% |
| NVDA240524P01120000 | 2024-05-01 11:12AM EDT | 1,120.00 | 288.14 | 287.40 | 293.45 | +18.69 | +6.94% | 2 | 10 | 56.32% |
| NVDA240524P01140000 | 2024-04-30 2:08PM EDT | 1,140.00 | 272.97 | 307.05 | 313.10 | 0.00 | - | 1 | 11 | 54.91% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 1,160.00 | 298.36 | 326.70 | 332.75 | 0.00 | - | 4 | 0 | 76.77% |
| NVDA240524P01170000 | 2024-04-17 10:25AM EDT | 1,170.00 | 306.35 | 336.55 | 342.65 | 0.00 | - | 11 | 1 | 77.83% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 1,180.00 | 317.05 | 346.55 | 352.60 | 0.00 | - | - | 0 | 79.10% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 1,190.00 | 326.90 | 356.55 | 362.65 | 0.00 | - | - | 0 | 80.83% |
| NVDA240524P01200000 | 2024-04-16 11:10AM EDT | 1,200.00 | 327.55 | 360.00 | 373.55 | 0.00 | - | - | 0 | 86.40% |
| NVDA240524P01220000 | 2024-04-16 3:00PM EDT | 1,220.00 | 341.52 | 380.00 | 395.05 | 0.00 | - | - | 0 | 95.32% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 1,240.00 | 377.02 | 400.00 | 415.05 | 0.00 | - | 4 | 0 | 98.34% |
| NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 1,250.00 | 386.09 | 410.00 | 425.05 | 0.00 | - | - | 0 | 99.83% |
| NVDA240524P01270000 | 2024-05-01 11:12AM EDT | 1,270.00 | 437.24 | 430.00 | 444.75 | +53.76 | +14.02% | 2 | 0 | 101.58% |
| NVDA240524P01300000 | 2024-04-16 11:10AM EDT | 1,300.00 | 426.69 | 460.00 | 474.75 | 0.00 | - | - | 0 | 105.80% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 1,320.00 | 441.23 | 480.00 | 494.75 | 0.00 | - | - | 0 | 108.55% |
| NVDA240524P01330000 | 2024-04-17 11:22AM EDT | 1,330.00 | 466.73 | 490.00 | 504.75 | 0.00 | - | - | 0 | 109.89% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 1,340.00 | 476.64 | 500.00 | 514.75 | 0.00 | - | 2 | 0 | 111.22% |
© 2024 Yahoo. All rights reserved.