NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00260000 | 2024-04-30 3:18PM EDT | 260.00 | 609.53 | 590.45 | 595.30 | 0.00 | - | 2 | 5 | 207.03% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 290.00 | 532.68 | 560.25 | 564.65 | 0.00 | - | 1 | 1 | 179.59% |
| NVDA240531C00300000 | 2024-04-24 9:53AM EDT | 300.00 | 531.40 | 550.20 | 554.70 | 0.00 | - | - | 6 | 175.05% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 310.00 | 487.90 | 540.55 | 545.15 | 0.00 | - | 1 | 3 | 176.25% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 330.00 | 517.56 | 520.75 | 525.35 | 0.00 | - | - | 1 | 104.30% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 350.00 | 457.85 | 501.25 | 505.60 | 0.00 | - | 1 | 2 | 125.10% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 370.00 | 488.05 | 480.85 | 485.15 | 0.00 | - | - | 1 | 147.66% |
| NVDA240531C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 385.40 | 451.25 | 455.75 | 0.00 | - | 25 | 26 | 109.67% |
| NVDA240531C00470000 | 2024-05-01 1:04PM EDT | 470.00 | 350.60 | 381.65 | 386.60 | 0.00 | - | 2 | 3 | 98.39% |
| NVDA240531C00500000 | 2024-05-01 9:46AM EDT | 500.00 | 358.00 | 351.75 | 356.00 | 0.00 | - | 8 | 6 | 85.94% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 510.00 | 290.00 | 342.30 | 347.00 | 0.00 | - | - | 1 | 91.60% |
| NVDA240531C00520000 | 2024-04-15 3:59PM EDT | 520.00 | 345.21 | 332.55 | 337.15 | 0.00 | - | - | 1 | 90.26% |
| NVDA240531C00530000 | 2024-04-22 12:03PM EDT | 530.00 | 260.67 | 322.95 | 326.30 | 0.00 | - | - | 1 | 85.33% |
| NVDA240531C00550000 | 2024-05-01 9:40AM EDT | 550.00 | 304.00 | 302.55 | 306.65 | 0.00 | - | 5 | 21 | 79.28% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 560.00 | 290.60 | 292.85 | 296.75 | 0.00 | - | - | 2 | 77.99% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 570.00 | 257.63 | 283.60 | 287.00 | 0.00 | - | 2 | 4 | 78.52% |
| NVDA240531C00580000 | 2024-04-30 9:30AM EDT | 580.00 | 297.60 | 273.85 | 277.60 | 0.00 | - | 1 | 1 | 78.06% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 590.00 | 288.90 | 264.25 | 267.90 | 0.00 | - | 2 | 3 | 76.94% |
| NVDA240531C00600000 | 2024-05-01 11:55AM EDT | 600.00 | 226.00 | 254.55 | 258.70 | 0.00 | - | 4 | 16 | 76.55% |
| NVDA240531C00610000 | 2024-04-30 1:32PM EDT | 610.00 | 262.84 | 245.05 | 248.95 | 0.00 | - | 3 | 3 | 75.13% |
| NVDA240531C00620000 | 2024-04-30 2:05PM EDT | 620.00 | 256.27 | 235.20 | 239.25 | 0.00 | - | 7 | 6 | 73.02% |
| NVDA240531C00630000 | 2024-05-02 11:49AM EDT | 630.00 | 223.99 | 225.95 | 228.60 | +5.37 | +2.46% | 1 | 11 | 70.22% |
| NVDA240531C00635000 | 2024-05-01 1:09PM EDT | 635.00 | 191.24 | 221.20 | 224.20 | 0.00 | - | 2 | 2 | 70.25% |
| NVDA240531C00640000 | 2024-04-22 3:39PM EDT | 640.00 | 163.93 | 216.40 | 219.80 | 0.00 | - | - | 1 | 70.10% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 645.00 | 230.60 | 212.10 | 215.35 | 0.00 | - | 1 | 2 | 70.56% |
| NVDA240531C00650000 | 2024-05-02 12:32PM EDT | 650.00 | 202.32 | 208.25 | 209.75 | -33.13 | -14.07% | 7 | 28 | 69.85% |
| NVDA240531C00655000 | 2024-04-26 10:16AM EDT | 655.00 | 220.00 | 203.30 | 205.15 | 0.00 | - | 2 | 7 | 68.95% |
| NVDA240531C00660000 | 2024-04-29 11:18AM EDT | 660.00 | 220.02 | 199.05 | 200.25 | 0.00 | - | 3 | 9 | 68.59% |
| NVDA240531C00665000 | 2024-04-30 9:36AM EDT | 665.00 | 218.65 | 194.50 | 195.80 | 0.00 | - | 1 | 2 | 68.36% |
| NVDA240531C00670000 | 2024-05-01 12:47PM EDT | 670.00 | 163.30 | 189.75 | 191.10 | 0.00 | - | 4 | 3 | 67.49% |
| NVDA240531C00675000 | 2024-04-25 10:06AM EDT | 675.00 | 153.20 | 185.45 | 186.85 | 0.00 | - | 2 | 6 | 67.69% |
| NVDA240531C00680000 | 2024-04-29 9:52AM EDT | 680.00 | 187.52 | 181.00 | 182.50 | 0.00 | - | 1 | 236 | 67.48% |
| NVDA240531C00685000 | 2024-05-01 9:41AM EDT | 685.00 | 178.55 | 176.30 | 177.80 | 0.00 | - | 2 | 222 | 66.54% |
| NVDA240531C00690000 | 2024-05-01 9:44AM EDT | 690.00 | 175.35 | 171.90 | 173.35 | 0.00 | - | 2 | 3 | 66.16% |
| NVDA240531C00700000 | 2024-05-02 1:13PM EDT | 700.00 | 164.00 | 163.55 | 164.80 | +20.40 | +14.21% | 4 | 117 | 66.02% |
| NVDA240531C00705000 | 2024-05-01 3:48PM EDT | 705.00 | 150.27 | 159.10 | 160.30 | 0.00 | - | 1 | 7 | 65.35% |
| NVDA240531C00710000 | 2024-05-02 12:32PM EDT | 710.00 | 149.67 | 154.95 | 156.45 | -9.83 | -6.16% | 1 | 42 | 65.51% |
| NVDA240531C00715000 | 2024-04-26 10:02AM EDT | 715.00 | 156.61 | 150.60 | 152.10 | 0.00 | - | 1 | 3 | 64.95% |
| NVDA240531C00720000 | 2024-05-01 1:56PM EDT | 720.00 | 127.99 | 146.65 | 148.05 | 0.00 | - | 22 | 37 | 64.94% |
| NVDA240531C00725000 | 2024-04-29 11:03AM EDT | 725.00 | 160.88 | 142.45 | 143.75 | 0.00 | - | 38 | 68 | 64.42% |
| NVDA240531C00730000 | 2024-05-01 3:48PM EDT | 730.00 | 130.37 | 138.60 | 139.90 | 0.00 | - | 3 | 41 | 64.50% |
| NVDA240531C00735000 | 2024-04-29 11:00AM EDT | 735.00 | 152.45 | 134.55 | 136.05 | 0.00 | - | 2 | 4 | 64.33% |
| NVDA240531C00740000 | 2024-05-02 12:46PM EDT | 740.00 | 126.24 | 130.80 | 132.30 | -23.76 | -15.84% | 7 | 81 | 64.38% |
| NVDA240531C00745000 | 2024-04-30 10:37AM EDT | 745.00 | 149.15 | 126.95 | 128.20 | 0.00 | - | 16 | 44 | 64.02% |
| NVDA240531C00750000 | 2024-05-02 10:05AM EDT | 750.00 | 114.50 | 123.55 | 124.60 | -5.50 | -4.58% | 3 | 147 | 64.26% |
| NVDA240531C00755000 | 2024-05-01 11:54AM EDT | 755.00 | 96.94 | 119.75 | 121.15 | 0.00 | - | 3 | 6 | 64.24% |
| NVDA240531C00760000 | 2024-05-01 1:03PM EDT | 760.00 | 93.79 | 115.85 | 117.30 | 0.00 | - | 2 | 36 | 63.81% |
| NVDA240531C00765000 | 2024-05-01 1:03PM EDT | 765.00 | 90.64 | 112.55 | 113.80 | 0.00 | - | 1 | 44 | 63.93% |
| NVDA240531C00770000 | 2024-05-02 9:34AM EDT | 770.00 | 108.73 | 108.95 | 110.15 | +12.40 | +12.87% | 1 | 58 | 63.68% |
| NVDA240531C00775000 | 2024-05-01 12:23PM EDT | 775.00 | 88.00 | 105.20 | 106.40 | 0.00 | - | 9 | 44 | 63.22% |
| NVDA240531C00780000 | 2024-05-02 10:02AM EDT | 780.00 | 97.50 | 102.05 | 103.55 | -2.69 | -2.68% | 3 | 217 | 63.60% |
| NVDA240531C00785000 | 2024-05-01 3:05PM EDT | 785.00 | 98.35 | 98.65 | 100.15 | 0.00 | - | 10 | 128 | 63.41% |
| NVDA240531C00790000 | 2024-05-01 12:00PM EDT | 790.00 | 74.21 | 95.65 | 96.85 | 0.00 | - | 3 | 77 | 63.45% |
| NVDA240531C00795000 | 2024-05-01 2:32PM EDT | 795.00 | 85.54 | 92.50 | 93.65 | +5.54 | +6.93% | 1 | 87 | 63.38% |
| NVDA240531C00800000 | 2024-05-02 11:33AM EDT | 800.00 | 88.00 | 89.40 | 90.50 | +8.54 | +10.75% | 24 | 580 | 63.30% |
| NVDA240531C00805000 | 2024-05-02 10:01AM EDT | 805.00 | 81.71 | 86.40 | 87.30 | +6.96 | +9.31% | 2 | 75 | 63.17% |
| NVDA240531C00810000 | 2024-05-02 10:01AM EDT | 810.00 | 78.88 | 83.55 | 84.45 | +1.08 | +1.39% | 4 | 158 | 63.25% |
| NVDA240531C00815000 | 2024-05-02 12:00PM EDT | 815.00 | 80.84 | 80.65 | 81.50 | +5.24 | +6.93% | 41 | 179 | 63.17% |
| NVDA240531C00820000 | 2024-05-02 10:30AM EDT | 820.00 | 74.15 | 77.90 | 78.70 | +6.25 | +9.20% | 18 | 240 | 63.18% |
| NVDA240531C00825000 | 2024-05-02 1:14PM EDT | 825.00 | 75.55 | 74.95 | 75.70 | +5.55 | +7.93% | 16 | 353 | 62.91% |
| NVDA240531C00830000 | 2024-05-02 12:58PM EDT | 830.00 | 69.95 | 72.45 | 73.30 | +8.33 | +13.52% | 46 | 452 | 63.13% |
| NVDA240531C00835000 | 2024-05-02 1:01PM EDT | 835.00 | 67.90 | 69.85 | 70.55 | +7.90 | +13.17% | 277 | 298 | 63.04% |
| NVDA240531C00840000 | 2024-05-02 1:18PM EDT | 840.00 | 67.70 | 67.30 | 68.10 | +8.66 | +15.81% | 115 | 220 | 63.06% |
| NVDA240531C00845000 | 2024-05-02 1:09PM EDT | 845.00 | 63.79 | 64.85 | 65.50 | +7.59 | +13.51% | 88 | 119 | 62.99% |
| NVDA240531C00850000 | 2024-05-02 1:17PM EDT | 850.00 | 62.43 | 62.40 | 63.15 | +9.13 | +17.13% | 242 | 711 | 62.98% |
| NVDA240531C00855000 | 2024-05-02 1:14PM EDT | 855.00 | 60.42 | 60.15 | 60.80 | +7.42 | +14.00% | 102 | 134 | 63.01% |
| NVDA240531C00860000 | 2024-05-02 12:54PM EDT | 860.00 | 55.85 | 57.80 | 58.50 | -2.20 | -3.79% | 168 | 285 | 62.94% |
| NVDA240531C00865000 | 2024-05-02 1:04PM EDT | 865.00 | 54.20 | 55.50 | 56.10 | +6.20 | +12.92% | 10 | 148 | 62.79% |
| NVDA240531C00870000 | 2024-05-02 12:36PM EDT | 870.00 | 49.70 | 53.50 | 54.20 | +3.60 | +7.81% | 71 | 347 | 62.98% |
| NVDA240531C00875000 | 2024-05-02 12:41PM EDT | 875.00 | 48.74 | 51.25 | 51.85 | +0.74 | +1.54% | 63 | 264 | 62.75% |
| NVDA240531C00880000 | 2024-05-02 12:26PM EDT | 880.00 | 48.23 | 49.35 | 50.00 | +6.13 | +14.56% | 42 | 244 | 62.89% |
| NVDA240531C00885000 | 2024-05-02 1:17PM EDT | 885.00 | 47.20 | 47.30 | 48.10 | +4.70 | +11.06% | 19 | 208 | 62.86% |
| NVDA240531C00890000 | 2024-05-02 10:40AM EDT | 890.00 | 43.47 | 45.55 | 46.20 | +1.66 | +3.97% | 31 | 184 | 62.93% |
| NVDA240531C00895000 | 2024-05-02 12:15PM EDT | 895.00 | 41.78 | 43.50 | 44.00 | +3.23 | +8.38% | 35 | 113 | 62.63% |
| NVDA240531C00900000 | 2024-05-02 12:56PM EDT | 900.00 | 40.00 | 41.95 | 42.45 | +4.70 | +13.31% | 200 | 1,300 | 62.86% |
| NVDA240531C00905000 | 2024-05-02 12:41PM EDT | 905.00 | 37.98 | 40.05 | 40.75 | -4.52 | -10.64% | 12 | 312 | 62.78% |
| NVDA240531C00910000 | 2024-05-02 1:07PM EDT | 910.00 | 38.00 | 38.50 | 39.00 | +4.50 | +13.43% | 42 | 138 | 62.79% |
| NVDA240531C00915000 | 2024-05-02 11:02AM EDT | 915.00 | 34.45 | 36.95 | 37.60 | -1.46 | -4.07% | 12 | 127 | 62.93% |
| NVDA240531C00920000 | 2024-05-02 1:13PM EDT | 920.00 | 35.00 | 35.25 | 35.70 | +3.55 | +11.29% | 128 | 996 | 62.66% |
| NVDA240531C00925000 | 2024-05-02 12:17PM EDT | 925.00 | 31.55 | 33.90 | 34.45 | +1.47 | +4.89% | 36 | 1,074 | 62.88% |
| NVDA240531C00930000 | 2024-05-02 1:06PM EDT | 930.00 | 31.55 | 32.45 | 32.95 | +4.10 | +14.94% | 211 | 438 | 62.85% |
| NVDA240531C00935000 | 2024-05-01 3:56PM EDT | 935.00 | 29.79 | 31.10 | 31.65 | +3.29 | +12.42% | 23 | 86 | 62.93% |
| NVDA240531C00940000 | 2024-05-02 12:37PM EDT | 940.00 | 27.41 | 29.75 | 30.10 | +0.33 | +1.22% | 64 | 189 | 62.81% |
| NVDA240531C00945000 | 2024-05-02 12:23PM EDT | 945.00 | 27.45 | 28.45 | 28.90 | +2.05 | +8.07% | 5 | 106 | 62.87% |
| NVDA240531C00950000 | 2024-05-02 1:08PM EDT | 950.00 | 26.70 | 27.10 | 27.55 | +4.20 | +18.67% | 82 | 650 | 62.75% |
| NVDA240531C00955000 | 2024-05-02 11:10AM EDT | 955.00 | 24.59 | 25.95 | 26.50 | -3.41 | -12.18% | 203 | 405 | 62.88% |
| NVDA240531C00960000 | 2024-05-02 1:12PM EDT | 960.00 | 24.47 | 24.85 | 25.30 | -2.53 | -9.37% | 17 | 158 | 62.89% |
| NVDA240531C00965000 | 2024-05-02 12:19PM EDT | 965.00 | 22.90 | 23.75 | 24.25 | +2.80 | +13.93% | 14 | 54 | 62.95% |
| NVDA240531C00970000 | 2024-05-02 11:45AM EDT | 970.00 | 21.96 | 22.70 | 23.20 | +3.00 | +15.82% | 8 | 521 | 62.98% |
| NVDA240531C00975000 | 2024-05-02 1:06PM EDT | 975.00 | 21.40 | 21.60 | 22.20 | +1.90 | +9.74% | 8 | 505 | 62.96% |
| NVDA240531C00980000 | 2024-05-02 12:59PM EDT | 980.00 | 19.90 | 20.75 | 21.20 | -1.93 | -8.84% | 27 | 464 | 63.05% |
| NVDA240531C00985000 | 2024-05-02 12:23PM EDT | 985.00 | 19.25 | 19.75 | 20.25 | +2.60 | +15.62% | 4 | 31 | 63.03% |
| NVDA240531C00990000 | 2024-05-02 12:21PM EDT | 990.00 | 18.30 | 19.05 | 19.40 | -0.10 | -0.54% | 4 | 78 | 63.22% |
| NVDA240531C00995000 | 2024-05-02 12:46PM EDT | 995.00 | 17.20 | 18.15 | 18.55 | -1.73 | -9.14% | 11 | 227 | 63.24% |
| NVDA240531C01000000 | 2024-05-02 1:15PM EDT | 1,000.00 | 17.60 | 17.40 | 17.80 | +2.92 | +19.89% | 303 | 1,180 | 63.38% |
| NVDA240531C01005000 | 2024-05-02 1:00PM EDT | 1,005.00 | 16.10 | 16.50 | 16.85 | +1.04 | +6.91% | 16 | 94 | 63.23% |
| NVDA240531C01010000 | 2024-05-02 12:08PM EDT | 1,010.00 | 16.03 | 15.85 | 16.20 | -0.52 | -3.14% | 4 | 90 | 63.42% |
| NVDA240531C01015000 | 2024-05-02 11:00AM EDT | 1,015.00 | 15.03 | 15.10 | 15.55 | +1.44 | +10.60% | 25 | 112 | 63.50% |
| NVDA240531C01020000 | 2024-05-02 1:05PM EDT | 1,020.00 | 14.20 | 14.40 | 14.85 | +2.50 | +21.37% | 12 | 263 | 63.53% |
| NVDA240531C01025000 | 2024-05-02 1:02PM EDT | 1,025.00 | 13.60 | 13.80 | 14.40 | +2.15 | +18.78% | 19 | 152 | 63.80% |
| NVDA240531C01030000 | 2024-05-02 11:56AM EDT | 1,030.00 | 13.78 | 13.05 | 13.75 | +1.78 | +14.83% | 3 | 72 | 63.75% |
| NVDA240531C01035000 | 2024-05-02 11:13AM EDT | 1,035.00 | 13.00 | 12.60 | 12.95 | -0.12 | -0.91% | 3 | 53 | 63.77% |
| NVDA240531C01040000 | 2024-05-02 12:57PM EDT | 1,040.00 | 11.50 | 12.10 | 12.55 | +1.00 | +9.52% | 6 | 199 | 64.04% |
| NVDA240531C01045000 | 2024-05-02 1:14PM EDT | 1,045.00 | 11.70 | 11.55 | 11.85 | +3.40 | +40.96% | 13 | 36 | 63.99% |
| NVDA240531C01050000 | 2024-05-02 1:02PM EDT | 1,050.00 | 10.80 | 11.05 | 11.35 | +1.60 | +17.39% | 28 | 264 | 64.10% |
| NVDA240531C01055000 | 2024-05-02 10:59AM EDT | 1,055.00 | 10.60 | 10.55 | 10.90 | +1.15 | +12.17% | 2 | 48 | 64.22% |
| NVDA240531C01060000 | 2024-05-02 11:50AM EDT | 1,060.00 | 10.35 | 10.10 | 10.40 | +1.90 | +22.49% | 22 | 48 | 64.30% |
| NVDA240531C01065000 | 2024-05-02 11:12AM EDT | 1,065.00 | 10.00 | 9.70 | 10.05 | -0.30 | -2.91% | 8 | 35 | 64.54% |
| NVDA240531C01070000 | 2024-05-01 3:55PM EDT | 1,070.00 | 7.72 | 9.30 | 9.60 | 0.00 | - | 16 | 29 | 64.65% |
| NVDA240531C01075000 | 2024-05-02 11:16AM EDT | 1,075.00 | 9.20 | 8.85 | 9.20 | +0.91 | +10.98% | 2 | 100 | 64.72% |
| NVDA240531C01080000 | 2024-05-02 11:15AM EDT | 1,080.00 | 8.86 | 8.50 | 8.70 | +0.36 | +4.24% | 2 | 245 | 64.75% |
| NVDA240531C01085000 | 2024-05-02 12:35PM EDT | 1,085.00 | 7.70 | 8.10 | 8.40 | +1.16 | +17.74% | 2 | 20 | 64.90% |
| NVDA240531C01090000 | 2024-05-02 10:22AM EDT | 1,090.00 | 7.00 | 7.75 | 8.10 | -0.86 | -10.94% | 7 | 30 | 65.08% |
| NVDA240531C01095000 | 2024-05-01 12:12PM EDT | 1,095.00 | 7.98 | 7.45 | 7.80 | +2.48 | +45.09% | 2 | 8 | 65.27% |
| NVDA240531C01100000 | 2024-05-02 1:16PM EDT | 1,100.00 | 7.30 | 7.15 | 7.35 | +1.25 | +20.66% | 80 | 629 | 65.27% |
| NVDA240531C01105000 | 2024-05-02 11:15AM EDT | 1,105.00 | 7.20 | 6.85 | 7.10 | +1.00 | +16.13% | 7 | 31 | 65.47% |
| NVDA240531C01110000 | 2024-05-02 1:07PM EDT | 1,110.00 | 6.60 | 6.60 | 6.80 | +0.85 | +14.78% | 31 | 60 | 65.63% |
| NVDA240531C01115000 | 2024-05-01 12:06PM EDT | 1,115.00 | 6.80 | 6.30 | 6.55 | +2.20 | +47.83% | 1 | 20 | 65.77% |
| NVDA240531C01120000 | 2024-05-02 11:15AM EDT | 1,120.00 | 6.35 | 6.05 | 6.30 | +0.65 | +11.40% | 2 | 56 | 65.94% |
| NVDA240531C01125000 | 2024-05-01 12:59PM EDT | 1,125.00 | 4.20 | 5.85 | 6.05 | 0.00 | - | 5 | 10 | 66.15% |
| NVDA240531C01130000 | 2024-05-01 11:32AM EDT | 1,130.00 | 4.29 | 5.55 | 5.85 | 0.00 | - | 4 | 32 | 66.27% |
| NVDA240531C01135000 | 2024-05-01 2:39PM EDT | 1,135.00 | 5.55 | 5.35 | 5.65 | +0.55 | +11.00% | 1 | 14 | 66.49% |
| NVDA240531C01140000 | 2024-05-02 10:12AM EDT | 1,140.00 | 4.95 | 5.05 | 5.40 | -0.17 | -3.32% | 2 | 9 | 66.48% |
| NVDA240531C01145000 | 2024-05-02 10:37AM EDT | 1,145.00 | 4.91 | 4.95 | 5.15 | +1.36 | +38.31% | 8 | 29 | 66.72% |
| NVDA240531C01150000 | 2024-05-02 12:48PM EDT | 1,150.00 | 4.60 | 4.75 | 4.95 | +0.60 | +15.00% | 11,156 | 575 | 66.87% |
| NVDA240531C01155000 | 2024-05-02 11:23AM EDT | 1,155.00 | 4.65 | 4.60 | 4.80 | -0.35 | -7.00% | 3 | 14 | 67.15% |
| NVDA240531C01160000 | 2024-05-02 1:19PM EDT | 1,160.00 | 4.50 | 4.40 | 4.55 | 0.00 | - | 2 | 7 | 67.16% |
| NVDA240531C01165000 | 2024-04-29 3:31PM EDT | 1,165.00 | 6.17 | 4.20 | 4.55 | 0.00 | - | 34 | 36 | 67.56% |
| NVDA240531C01170000 | 2024-04-30 3:56PM EDT | 1,170.00 | 5.35 | 4.05 | 4.25 | 0.00 | - | 2 | 26 | 67.52% |
| NVDA240531C01180000 | 2024-05-01 9:33AM EDT | 1,180.00 | 3.90 | 3.75 | 3.95 | 0.00 | - | 1 | 2 | 67.88% |
| NVDA240531C01190000 | 2024-05-02 11:14AM EDT | 1,190.00 | 3.75 | 3.50 | 3.70 | +0.75 | +25.00% | 1 | 29 | 68.32% |
| NVDA240531C01200000 | 2024-05-02 12:47PM EDT | 1,200.00 | 3.10 | 3.20 | 3.40 | +0.31 | +11.11% | 26 | 328 | 68.51% |
| NVDA240531C01210000 | 2024-05-01 2:40PM EDT | 1,210.00 | 3.05 | 3.00 | 3.25 | 0.00 | - | 13 | 14 | 69.09% |
| NVDA240531C01220000 | 2024-05-01 3:03PM EDT | 1,220.00 | 2.92 | 2.81 | 3.00 | 0.00 | - | 3 | 60 | 69.43% |
| NVDA240531C01230000 | 2024-05-02 10:30AM EDT | 1,230.00 | 2.83 | 2.62 | 2.81 | +0.46 | +19.41% | 1 | 37 | 69.82% |
| NVDA240531C01240000 | 2024-05-02 9:36AM EDT | 1,240.00 | 2.33 | 2.44 | 2.64 | -0.27 | -10.38% | 5 | 19 | 70.22% |
| NVDA240531C01250000 | 2024-05-02 11:00AM EDT | 1,250.00 | 2.30 | 2.28 | 2.48 | -0.08 | -3.36% | 140 | 114 | 70.63% |
| NVDA240531C01260000 | 2024-05-02 10:22AM EDT | 1,260.00 | 1.99 | 2.14 | 2.34 | +0.27 | +15.70% | 1 | 19 | 71.07% |
| NVDA240531C01270000 | 2024-05-01 1:52PM EDT | 1,270.00 | 1.80 | 1.96 | 2.18 | 0.00 | - | 34 | 17 | 71.29% |
| NVDA240531C01280000 | 2024-05-02 9:58AM EDT | 1,280.00 | 1.96 | 1.87 | 2.05 | +0.31 | +18.79% | 1 | 32 | 71.79% |
| NVDA240531C01290000 | 2024-05-01 10:13AM EDT | 1,290.00 | 1.40 | 1.73 | 1.93 | 0.00 | - | 5 | 8 | 72.11% |
| NVDA240531C01300000 | 2024-05-02 1:17PM EDT | 1,300.00 | 1.67 | 1.62 | 1.73 | +0.25 | +17.61% | 20 | 170 | 72.20% |
| NVDA240531C01310000 | 2024-05-01 3:51PM EDT | 1,310.00 | 1.31 | 1.54 | 1.69 | 0.00 | - | 12 | 28 | 72.86% |
| NVDA240531C01320000 | 2024-05-01 10:41AM EDT | 1,320.00 | 1.22 | 1.44 | 1.61 | 0.00 | - | 2 | 9 | 73.28% |
| NVDA240531C01330000 | 2024-05-01 3:05PM EDT | 1,330.00 | 1.20 | 1.35 | 1.50 | 0.00 | - | 7 | 14 | 73.58% |
| NVDA240531C01340000 | 2024-05-02 12:49PM EDT | 1,340.00 | 1.36 | 1.27 | 1.43 | +0.50 | +58.14% | 1 | 8 | 74.01% |
| NVDA240531C01350000 | 2024-05-02 1:06PM EDT | 1,350.00 | 1.31 | 1.19 | 1.33 | +0.21 | +19.09% | 1 | 160 | 74.28% |
| NVDA240531C01360000 | 2024-05-01 10:19AM EDT | 1,360.00 | 0.89 | 1.12 | 1.28 | 0.00 | - | 1 | 11 | 74.76% |
| NVDA240531C01370000 | 2024-05-01 2:43PM EDT | 1,370.00 | 1.11 | 1.05 | 1.21 | 0.00 | - | 5 | 21 | 75.10% |
| NVDA240531C01380000 | 2024-05-01 10:32AM EDT | 1,380.00 | 0.92 | 0.99 | 1.15 | -0.06 | -6.12% | 1 | 15 | 75.49% |
| NVDA240531C01390000 | 2024-05-01 2:45PM EDT | 1,390.00 | 0.95 | 0.93 | 1.09 | 0.00 | - | 2 | 51 | 75.83% |
| NVDA240531C01400000 | 2024-05-02 10:28AM EDT | 1,400.00 | 0.95 | 0.88 | 1.04 | +0.19 | +25.00% | 9 | 70 | 76.25% |
| NVDA240531C01450000 | 2024-05-02 1:06PM EDT | 1,450.00 | 0.74 | 0.65 | 0.81 | +0.14 | +23.33% | 5 | 23 | 77.98% |
| NVDA240531C01500000 | 2024-05-02 1:14PM EDT | 1,500.00 | 0.62 | 0.50 | 0.61 | +0.19 | +44.19% | 5 | 111 | 79.54% |
| NVDA240531C01550000 | 2024-05-02 11:50AM EDT | 1,550.00 | 0.44 | 0.40 | 0.53 | +0.03 | +7.32% | 30 | 37 | 81.81% |
| NVDA240531C01600000 | 2024-05-02 1:11PM EDT | 1,600.00 | 0.40 | 0.27 | 0.46 | +0.13 | +48.15% | 6 | 618 | 83.30% |
| NVDA240531C01650000 | 2024-05-01 1:21PM EDT | 1,650.00 | 0.10 | 0.20 | 0.37 | 0.00 | - | 5 | 69 | 84.67% |
| NVDA240531C01700000 | 2024-05-02 12:41PM EDT | 1,700.00 | 0.25 | 0.25 | 0.33 | +0.03 | +13.64% | 14 | 139 | 88.09% |
| NVDA240531C01750000 | 2024-05-02 1:03PM EDT | 1,750.00 | 0.22 | 0.15 | 0.25 | +0.12 | +120.00% | 12 | 1,233 | 88.09% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00260000 | 2024-04-29 9:55AM EDT | 260.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 136.33% |
| NVDA240531P00290000 | 2024-05-01 10:12AM EDT | 290.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 10 | 125.78% |
| NVDA240531P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 10 | 16 | 119.53% |
| NVDA240531P00310000 | 2024-04-26 3:04PM EDT | 310.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 119.14% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 320.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 113.28% |
| NVDA240531P00330000 | 2024-05-02 12:22PM EDT | 330.00 | 0.06 | 0.00 | 0.17 | -0.02 | -25.00% | 1 | 2 | 113.28% |
| NVDA240531P00340000 | 2024-04-15 10:44AM EDT | 340.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | - | 1 | 110.55% |
| NVDA240531P00350000 | 2024-05-01 10:41AM EDT | 350.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 1 | 21 | 108.20% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 360.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 1 | 3 | 102.73% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 370.00 | 0.15 | 0.03 | 0.23 | 0.00 | - | - | 1 | 104.30% |
| NVDA240531P00380000 | 2024-05-01 1:26PM EDT | 380.00 | 0.06 | 0.05 | 0.24 | 0.00 | - | 1 | 12 | 102.34% |
| NVDA240531P00400000 | 2024-05-02 10:10AM EDT | 400.00 | 0.20 | 0.09 | 0.28 | +0.01 | +5.26% | 4 | 5 | 98.54% |
| NVDA240531P00410000 | 2024-05-02 10:05AM EDT | 410.00 | 0.22 | 0.10 | 0.31 | -0.31 | -58.49% | 3 | 1 | 96.58% |
| NVDA240531P00420000 | 2024-04-29 2:28PM EDT | 420.00 | 0.16 | 0.16 | 0.33 | 0.00 | - | 1 | 26 | 95.41% |
| NVDA240531P00430000 | 2024-05-01 3:41PM EDT | 430.00 | 0.27 | 0.19 | 0.36 | 0.00 | - | 2 | 6 | 93.65% |
| NVDA240531P00440000 | 2024-05-01 11:39AM EDT | 440.00 | 0.43 | 0.18 | 0.39 | 0.00 | - | 3 | 7 | 91.06% |
| NVDA240531P00450000 | 2024-05-02 9:32AM EDT | 450.00 | 0.34 | 0.21 | 0.42 | -0.01 | -2.86% | 2 | 96 | 89.21% |
| NVDA240531P00460000 | 2024-05-01 3:01PM EDT | 460.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 1 | 23 | 87.45% |
| NVDA240531P00470000 | 2024-05-02 9:35AM EDT | 470.00 | 0.40 | 0.32 | 0.49 | -0.25 | -38.46% | 1 | 3 | 86.13% |
| NVDA240531P00480000 | 2024-05-02 10:04AM EDT | 480.00 | 0.54 | 0.35 | 0.53 | +0.18 | +50.00% | 1 | 26 | 84.18% |
| NVDA240531P00490000 | 2024-05-01 1:14PM EDT | 490.00 | 0.77 | 0.42 | 0.57 | 0.00 | - | 2 | 15 | 82.62% |
| NVDA240531P00500000 | 2024-05-02 10:38AM EDT | 500.00 | 0.60 | 0.55 | 0.60 | -0.02 | -3.23% | 4 | 196 | 81.45% |
| NVDA240531P00510000 | 2024-05-01 1:00PM EDT | 510.00 | 0.96 | 0.48 | 0.69 | 0.00 | - | 1 | 7 | 78.88% |
| NVDA240531P00520000 | 2024-05-01 1:50PM EDT | 520.00 | 0.95 | 0.61 | 0.75 | 0.00 | - | 29 | 106 | 77.73% |
| NVDA240531P00530000 | 2024-05-01 2:51PM EDT | 530.00 | 0.85 | 0.68 | 0.84 | 0.00 | - | 10 | 32 | 76.22% |
| NVDA240531P00540000 | 2024-05-02 12:04PM EDT | 540.00 | 0.96 | 0.80 | 0.94 | -0.15 | -13.51% | 2 | 40 | 74.95% |
| NVDA240531P00550000 | 2024-05-02 10:08AM EDT | 550.00 | 1.26 | 0.91 | 1.05 | +0.11 | +9.57% | 7 | 61 | 73.56% |
| NVDA240531P00560000 | 2024-05-02 1:14PM EDT | 560.00 | 1.08 | 0.98 | 1.18 | -0.02 | -1.82% | 3 | 47 | 71.94% |
| NVDA240531P00570000 | 2024-05-02 12:59PM EDT | 570.00 | 1.35 | 1.15 | 1.33 | +0.07 | +5.47% | 1 | 140 | 70.78% |
| NVDA240531P00580000 | 2024-05-02 10:12AM EDT | 580.00 | 1.88 | 1.34 | 1.54 | +0.37 | +24.50% | 3 | 35 | 69.79% |
| NVDA240531P00590000 | 2024-05-02 11:48AM EDT | 590.00 | 1.89 | 1.55 | 1.78 | -1.03 | -35.27% | 1 | 1,307 | 68.77% |
| NVDA240531P00600000 | 2024-05-02 1:11PM EDT | 600.00 | 2.00 | 1.89 | 2.03 | -0.45 | -18.37% | 64 | 515 | 68.01% |
| NVDA240531P00610000 | 2024-05-02 10:17AM EDT | 610.00 | 3.03 | 2.17 | 2.36 | +0.79 | +35.27% | 14 | 122 | 67.04% |
| NVDA240531P00620000 | 2024-05-02 10:26AM EDT | 620.00 | 3.32 | 2.56 | 2.75 | -0.33 | -9.04% | 13 | 119 | 66.31% |
| NVDA240531P00630000 | 2024-05-02 11:01AM EDT | 630.00 | 3.50 | 3.00 | 3.20 | -0.70 | -16.67% | 8 | 137 | 65.56% |
| NVDA240531P00635000 | 2024-05-02 12:59PM EDT | 635.00 | 3.50 | 3.20 | 3.40 | -0.70 | -16.67% | 34 | 103 | 65.00% |
| NVDA240531P00640000 | 2024-05-02 1:18PM EDT | 640.00 | 3.60 | 3.60 | 3.70 | -1.15 | -24.21% | 28 | 183 | 64.98% |
| NVDA240531P00645000 | 2024-05-02 1:18PM EDT | 645.00 | 3.90 | 3.80 | 3.85 | -0.81 | -17.20% | 17 | 174 | 64.22% |
| NVDA240531P00650000 | 2024-05-02 1:07PM EDT | 650.00 | 4.30 | 4.10 | 4.20 | -1.12 | -20.66% | 24 | 480 | 63.95% |
| NVDA240531P00655000 | 2024-05-02 1:06PM EDT | 655.00 | 4.70 | 4.45 | 4.65 | -0.80 | -14.55% | 5 | 1,385 | 63.86% |
| NVDA240531P00660000 | 2024-05-02 1:18PM EDT | 660.00 | 4.95 | 4.70 | 4.90 | -0.02 | -0.40% | 10 | 94 | 63.20% |
| NVDA240531P00665000 | 2024-05-02 1:18PM EDT | 665.00 | 5.35 | 5.30 | 5.55 | -0.50 | -8.28% | 13 | 66 | 63.64% |
| NVDA240531P00670000 | 2024-05-02 11:20AM EDT | 670.00 | 6.40 | 5.60 | 5.95 | -1.60 | -20.00% | 22 | 179 | 63.14% |
| NVDA240531P00675000 | 2024-05-02 10:16AM EDT | 675.00 | 8.20 | 6.25 | 6.25 | +1.10 | +15.49% | 15 | 160 | 62.93% |
| NVDA240531P00680000 | 2024-05-02 1:18PM EDT | 680.00 | 6.80 | 6.75 | 7.00 | -0.05 | -0.72% | 34 | 241 | 63.03% |
| NVDA240531P00685000 | 2024-05-02 1:18PM EDT | 685.00 | 7.35 | 7.35 | 7.30 | -0.30 | -3.92% | 23 | 207 | 62.59% |
| NVDA240531P00690000 | 2024-05-02 1:18PM EDT | 690.00 | 7.90 | 7.75 | 7.85 | -2.55 | -24.40% | 15 | 312 | 62.15% |
| NVDA240531P00695000 | 2024-05-02 1:18PM EDT | 695.00 | 8.55 | 8.35 | 8.80 | -0.25 | -2.84% | 39 | 922 | 62.31% |
| NVDA240531P00700000 | 2024-05-02 1:18PM EDT | 700.00 | 9.30 | 9.05 | 9.15 | -2.75 | -22.82% | 36 | 932 | 61.84% |
| NVDA240531P00705000 | 2024-05-02 1:20PM EDT | 705.00 | 9.90 | 9.70 | 9.90 | -0.10 | -1.01% | 64 | 109 | 61.67% |
| NVDA240531P00710000 | 2024-05-02 1:18PM EDT | 710.00 | 10.65 | 10.50 | 10.65 | -3.35 | -23.93% | 48 | 144 | 61.56% |
| NVDA240531P00715000 | 2024-05-02 1:19PM EDT | 715.00 | 11.45 | 11.30 | 11.45 | -3.56 | -23.72% | 191 | 181 | 61.41% |
| NVDA240531P00720000 | 2024-05-02 12:32PM EDT | 720.00 | 13.80 | 12.35 | 12.65 | -0.77 | -5.28% | 19 | 222 | 61.76% |
| NVDA240531P00725000 | 2024-05-02 1:16PM EDT | 725.00 | 13.48 | 13.10 | 13.60 | -3.72 | -21.63% | 36 | 193 | 61.53% |
| NVDA240531P00730000 | 2024-05-02 9:39AM EDT | 730.00 | 16.42 | 14.10 | 14.65 | -0.69 | -4.03% | 20 | 168 | 61.51% |
| NVDA240531P00735000 | 2024-05-02 12:48PM EDT | 735.00 | 16.65 | 15.25 | 15.70 | -1.00 | -5.67% | 7 | 108 | 61.51% |
| NVDA240531P00740000 | 2024-05-02 12:48PM EDT | 740.00 | 17.80 | 16.25 | 16.80 | -3.25 | -15.44% | 20 | 215 | 61.36% |
| NVDA240531P00745000 | 2024-05-02 12:13PM EDT | 745.00 | 19.12 | 17.35 | 17.85 | -3.28 | -14.64% | 18 | 278 | 61.16% |
| NVDA240531P00750000 | 2024-05-02 1:07PM EDT | 750.00 | 18.99 | 18.60 | 19.00 | -4.26 | -18.32% | 21 | 605 | 61.07% |
| NVDA240531P00755000 | 2024-05-02 10:48AM EDT | 755.00 | 23.30 | 19.95 | 20.50 | -1.52 | -6.12% | 8 | 336 | 61.21% |
| NVDA240531P00760000 | 2024-05-02 11:08AM EDT | 760.00 | 22.80 | 21.10 | 21.80 | -4.07 | -15.15% | 15 | 590 | 60.98% |
| NVDA240531P00765000 | 2024-05-02 12:33PM EDT | 765.00 | 25.10 | 22.60 | 23.15 | -2.62 | -9.45% | 2 | 1,738 | 60.95% |
| NVDA240531P00770000 | 2024-05-01 3:58PM EDT | 770.00 | 29.60 | 24.05 | 24.65 | 0.00 | - | 79 | 475 | 60.90% |
| NVDA240531P00775000 | 2024-05-02 12:27PM EDT | 775.00 | 27.35 | 25.80 | 26.35 | -3.48 | -11.29% | 9 | 129 | 61.09% |
| NVDA240531P00780000 | 2024-05-02 9:49AM EDT | 780.00 | 30.00 | 27.15 | 27.75 | +3.11 | +11.57% | 8 | 319 | 60.76% |
| NVDA240531P00785000 | 2024-05-02 12:42PM EDT | 785.00 | 31.47 | 28.90 | 29.35 | +2.65 | +9.20% | 7 | 83 | 60.72% |
| NVDA240531P00790000 | 2024-05-02 12:21PM EDT | 790.00 | 32.75 | 30.85 | 31.30 | +3.38 | +11.51% | 76 | 207 | 60.92% |
| NVDA240531P00795000 | 2024-05-02 12:40PM EDT | 795.00 | 35.27 | 32.50 | 32.95 | -2.07 | -5.54% | 21 | 165 | 60.70% |
| NVDA240531P00800000 | 2024-05-02 1:13PM EDT | 800.00 | 35.00 | 34.50 | 35.20 | -7.25 | -17.16% | 61 | 1,041 | 60.94% |
| NVDA240531P00805000 | 2024-05-02 12:12PM EDT | 805.00 | 38.70 | 36.45 | 37.05 | -6.30 | -14.00% | 17 | 1,655 | 60.85% |
| NVDA240531P00810000 | 2024-05-02 11:11AM EDT | 810.00 | 39.73 | 38.20 | 38.95 | -3.58 | -8.27% | 16 | 248 | 60.60% |
| NVDA240531P00815000 | 2024-05-02 12:36PM EDT | 815.00 | 44.45 | 40.30 | 41.05 | -3.95 | -8.16% | 15 | 285 | 60.58% |
| NVDA240531P00820000 | 2024-05-02 1:18PM EDT | 820.00 | 43.00 | 42.60 | 43.15 | -7.90 | -15.52% | 69 | 163 | 60.60% |
| NVDA240531P00825000 | 2024-05-02 1:14PM EDT | 825.00 | 45.12 | 44.70 | 45.40 | -4.88 | -9.76% | 84 | 258 | 60.51% |
| NVDA240531P00830000 | 2024-05-02 1:16PM EDT | 830.00 | 47.50 | 47.10 | 47.85 | -8.91 | -15.80% | 292 | 403 | 60.62% |
| NVDA240531P00835000 | 2024-05-02 12:46PM EDT | 835.00 | 52.95 | 49.40 | 50.15 | -5.80 | -9.87% | 48 | 163 | 60.52% |
| NVDA240531P00840000 | 2024-05-02 1:19PM EDT | 840.00 | 52.00 | 52.00 | 52.70 | -7.64 | -12.11% | 698 | 301 | 60.64% |
| NVDA240531P00845000 | 2024-05-02 1:00PM EDT | 845.00 | 56.30 | 54.65 | 55.35 | +3.45 | +6.53% | 42 | 112 | 60.76% |
| NVDA240531P00850000 | 2024-05-02 1:17PM EDT | 850.00 | 57.65 | 57.05 | 57.80 | -8.85 | -13.31% | 29 | 387 | 60.58% |
| NVDA240531P00855000 | 2024-05-02 11:56AM EDT | 855.00 | 61.05 | 59.50 | 60.30 | +0.50 | +0.83% | 5 | 294 | 60.38% |
| NVDA240531P00860000 | 2024-05-02 12:13PM EDT | 860.00 | 65.33 | 62.15 | 63.00 | -7.17 | -9.89% | 106 | 328 | 60.32% |
| NVDA240531P00865000 | 2024-05-02 11:10AM EDT | 865.00 | 66.71 | 65.10 | 65.95 | -17.89 | -21.15% | 202 | 266 | 60.48% |
| NVDA240531P00870000 | 2024-05-02 12:09PM EDT | 870.00 | 70.77 | 67.80 | 68.60 | -15.71 | -18.17% | 21 | 123 | 60.28% |
| NVDA240531P00875000 | 2024-05-02 12:00PM EDT | 875.00 | 72.31 | 70.70 | 71.60 | -3.57 | -4.70% | 42 | 124 | 60.31% |
| NVDA240531P00880000 | 2024-05-01 2:17PM EDT | 880.00 | 89.20 | 73.60 | 74.40 | 0.00 | - | 28 | 97 | 60.16% |
| NVDA240531P00885000 | 2024-05-02 10:28AM EDT | 885.00 | 84.18 | 77.00 | 77.80 | +7.18 | +9.32% | 1 | 86 | 60.51% |
| NVDA240531P00890000 | 2024-05-02 10:42AM EDT | 890.00 | 86.50 | 79.55 | 81.15 | +8.50 | +10.90% | 2 | 117 | 60.34% |
| NVDA240531P00895000 | 2024-05-01 2:45PM EDT | 895.00 | 85.30 | 82.15 | 84.00 | 0.00 | - | 15 | 28 | 59.86% |
| NVDA240531P00900000 | 2024-05-02 11:57AM EDT | 900.00 | 87.40 | 85.45 | 87.50 | -17.60 | -16.76% | 2 | 625 | 60.03% |
| NVDA240531P00905000 | 2024-05-01 9:41AM EDT | 905.00 | 92.41 | 89.35 | 91.25 | 0.00 | - | 1 | 4 | 60.58% |
| NVDA240531P00910000 | 2024-05-01 12:32PM EDT | 910.00 | 101.50 | 92.60 | 93.90 | -13.06 | -11.40% | 2 | 12 | 60.15% |
| NVDA240531P00915000 | 2024-04-26 2:48PM EDT | 915.00 | 89.97 | 95.50 | 97.35 | 0.00 | - | 5 | 7 | 59.89% |
| NVDA240531P00920000 | 2024-05-01 12:32PM EDT | 920.00 | 122.04 | 98.70 | 101.30 | 0.00 | - | 2 | 18 | 59.99% |
| NVDA240531P00925000 | 2024-04-30 12:41PM EDT | 925.00 | 94.39 | 102.45 | 104.55 | 0.00 | - | 1 | 14 | 59.96% |
| NVDA240531P00930000 | 2024-05-01 11:02AM EDT | 930.00 | 116.94 | 105.60 | 109.05 | 0.00 | - | 1 | 29 | 60.23% |
| NVDA240531P00935000 | 2024-04-30 10:21AM EDT | 935.00 | 93.47 | 108.95 | 111.75 | 0.00 | - | 2 | 16 | 59.54% |
| NVDA240531P00940000 | 2024-05-02 12:12PM EDT | 940.00 | 118.21 | 113.85 | 115.70 | +12.51 | +11.84% | 1 | 12 | 60.39% |
| NVDA240531P00945000 | 2024-04-30 11:51AM EDT | 945.00 | 109.20 | 116.50 | 119.15 | 0.00 | - | 4 | 6 | 59.59% |
| NVDA240531P00950000 | 2024-05-01 12:00PM EDT | 950.00 | 150.77 | 120.30 | 124.30 | 0.00 | - | 4 | 45 | 60.40% |
| NVDA240531P00960000 | 2024-05-01 11:22AM EDT | 960.00 | 148.45 | 127.20 | 131.65 | 0.00 | - | 5 | 6 | 59.70% |
| NVDA240531P00970000 | 2024-04-26 10:28AM EDT | 970.00 | 130.80 | 135.35 | 139.25 | 0.00 | - | 350 | 300 | 59.67% |
| NVDA240531P00975000 | 2024-04-30 11:51AM EDT | 975.00 | 130.90 | 139.85 | 143.15 | 0.00 | - | 2 | 500 | 59.91% |
| NVDA240531P00980000 | 2024-04-26 3:21PM EDT | 980.00 | 130.49 | 143.55 | 147.50 | 0.00 | - | 3 | 3 | 59.88% |
| NVDA240531P00985000 | 2024-04-26 3:15PM EDT | 985.00 | 136.00 | 147.55 | 151.40 | 0.00 | - | 1 | 4 | 59.68% |
| NVDA240531P00995000 | 2024-05-01 3:02PM EDT | 995.00 | 152.69 | 155.65 | 159.70 | 0.00 | - | 2 | 4 | 59.53% |
| NVDA240531P01000000 | 2024-05-02 9:43AM EDT | 1,000.00 | 162.00 | 159.80 | 163.60 | -31.86 | -16.43% | 1 | 16 | 59.26% |
| NVDA240531P01010000 | 2024-04-18 3:48PM EDT | 1,010.00 | 176.00 | 168.40 | 172.20 | 0.00 | - | - | 3 | 59.37% |
| NVDA240531P01020000 | 2024-04-18 3:48PM EDT | 1,020.00 | 184.49 | 178.05 | 181.25 | 0.00 | - | - | 3 | 60.49% |
| NVDA240531P01025000 | 2024-04-24 1:38PM EDT | 1,025.00 | 212.88 | 182.15 | 185.25 | 0.00 | - | 1 | 9 | 59.99% |
| NVDA240531P01045000 | 2024-04-26 10:07AM EDT | 1,045.00 | 197.12 | 199.05 | 203.05 | 0.00 | - | 2 | 1 | 59.26% |
| NVDA240531P01050000 | 2024-04-29 3:35PM EDT | 1,050.00 | 189.65 | 204.65 | 207.40 | 0.00 | - | 1 | 2 | 60.16% |
| NVDA240531P01055000 | 2024-04-17 9:30AM EDT | 1,055.00 | 188.73 | 209.00 | 212.55 | 0.00 | - | - | 1 | 60.61% |
| NVDA240531P01100000 | 2024-04-29 12:56PM EDT | 1,100.00 | 235.93 | 249.80 | 253.90 | 0.00 | - | 1 | 2 | 59.34% |
| NVDA240531P01110000 | 2024-04-23 2:35PM EDT | 1,110.00 | 286.19 | 259.30 | 263.70 | 0.00 | - | - | 1 | 59.90% |
| NVDA240531P01120000 | 2024-04-23 2:34PM EDT | 1,120.00 | 295.95 | 269.05 | 273.05 | 0.00 | - | - | 1 | 60.06% |
| NVDA240531P01130000 | 2024-04-29 1:27PM EDT | 1,130.00 | 255.41 | 278.65 | 282.75 | 0.00 | - | 2 | 11 | 60.40% |
| NVDA240531P01140000 | 2024-04-18 10:04AM EDT | 1,140.00 | 300.07 | 288.75 | 292.25 | 0.00 | - | - | 0 | 61.16% |
| NVDA240531P01180000 | 2024-04-18 1:27PM EDT | 1,180.00 | 336.53 | 326.90 | 331.00 | 0.00 | - | - | 0 | 60.02% |
| NVDA240531P01200000 | 2024-04-26 12:44PM EDT | 1,200.00 | 329.39 | 346.50 | 351.10 | 0.00 | - | 2 | 0 | 61.69% |
| NVDA240531P01230000 | 2024-04-16 1:13PM EDT | 1,230.00 | 353.81 | 376.35 | 380.50 | 0.00 | - | - | 0 | 62.94% |
| NVDA240531P01250000 | 2024-04-16 10:24AM EDT | 1,250.00 | 377.40 | 396.60 | 400.95 | 0.00 | - | - | 0 | 67.44% |
| NVDA240531P01270000 | 2024-04-16 10:21AM EDT | 1,270.00 | 395.50 | 415.75 | 420.35 | 0.00 | - | - | 0 | 64.53% |
| NVDA240531P01300000 | 2024-04-23 2:35PM EDT | 1,300.00 | 475.16 | 445.60 | 450.10 | 0.00 | - | 2 | 0 | 65.77% |
| NVDA240531P01320000 | 2024-04-23 2:34PM EDT | 1,320.00 | 495.25 | 465.70 | 470.35 | 0.00 | - | - | 0 | 69.46% |
| NVDA240531P01350000 | 2024-04-16 10:24AM EDT | 1,350.00 | 477.25 | 495.65 | 500.05 | 0.00 | - | - | 0 | 70.68% |
| NVDA240531P01360000 | 2024-04-18 1:27PM EDT | 1,360.00 | 515.67 | 505.65 | 510.15 | 0.00 | - | - | 0 | 72.16% |
| NVDA240531P01370000 | 2024-04-16 10:21AM EDT | 1,370.00 | 495.46 | 515.45 | 520.20 | 0.00 | - | - | 0 | 72.29% |
| NVDA240531P01400000 | 2024-04-18 10:04AM EDT | 1,400.00 | 557.54 | 545.60 | 550.60 | 0.00 | - | - | 0 | 77.91% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 1,600.00 | 727.90 | 745.55 | 750.10 | 0.00 | - | 2 | 0 | 91.75% |
© 2024 Yahoo. All rights reserved.