NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00005000 | 2024-04-26 10:58AM EDT | 5.00 | 863.85 | 864.60 | 878.95 | +91.92 | +11.91% | 2 | 84 | 0.00% |
| NVDA240816C00010000 | 2024-04-01 1:49PM EDT | 10.00 | 890.29 | 860.00 | 874.00 | 0.00 | - | 2 | 326 | 681.05% |
| NVDA240816C00020000 | 2024-03-21 2:30PM EDT | 20.00 | 897.49 | 736.50 | 749.10 | 0.00 | - | 5 | 262 | 0.00% |
| NVDA240816C00025000 | 2024-04-22 10:49AM EDT | 25.00 | 752.33 | 844.00 | 859.30 | 0.00 | - | 2 | 1 | 441.41% |
| NVDA240816C00030000 | 2024-04-02 3:22PM EDT | 30.00 | 864.19 | 840.00 | 854.10 | 0.00 | - | 1 | 2 | 405.13% |
| NVDA240816C00040000 | 2024-02-29 11:38AM EDT | 40.00 | 754.71 | 859.35 | 873.65 | 0.00 | - | - | 2 | 641.60% |
| NVDA240816C00045000 | 2024-02-29 11:37AM EDT | 45.00 | 749.82 | 854.40 | 868.75 | 0.00 | - | - | 1 | 584.59% |
| NVDA240816C00050000 | 2024-03-14 3:39PM EDT | 50.00 | 825.90 | 830.45 | 836.10 | 0.00 | - | 198 | 151 | 316.38% |
| NVDA240816C00065000 | 2024-02-29 11:37AM EDT | 65.00 | 730.38 | 834.75 | 849.20 | 0.00 | - | - | 1 | 461.18% |
| NVDA240816C00170000 | 2024-03-22 3:58PM EDT | 170.00 | 777.68 | 590.70 | 600.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00180000 | 2024-04-22 2:29PM EDT | 180.00 | 620.41 | 692.00 | 707.00 | 0.00 | - | 2 | 4 | 139.45% |
| NVDA240816C00190000 | 2024-04-12 12:32PM EDT | 190.00 | 701.13 | 682.00 | 697.15 | 0.00 | - | 1 | 1 | 135.50% |
| NVDA240816C00200000 | 2024-04-11 11:53AM EDT | 200.00 | 691.06 | 672.95 | 687.30 | 0.00 | - | 2 | 13 | 135.75% |
| NVDA240816C00210000 | 2024-02-28 1:58PM EDT | 210.00 | 579.20 | 691.35 | 707.60 | 0.00 | - | 1 | 4 | 231.64% |
| NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 220.00 | 662.46 | 656.95 | 671.05 | 0.00 | - | 3 | 17 | 149.21% |
| NVDA240816C00230000 | 2024-04-19 2:27PM EDT | 230.00 | 561.89 | 642.50 | 657.90 | 0.00 | - | 1 | 2 | 123.85% |
| NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 240.00 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA240816C00250000 | 2024-04-19 2:31PM EDT | 250.00 | 539.10 | 624.10 | 638.25 | 0.00 | - | 2 | 17 | 122.47% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 270.00 | 525.96 | 604.00 | 618.65 | 0.00 | - | 1 | 5 | 116.16% |
| NVDA240816C00280000 | 2024-04-10 9:30AM EDT | 280.00 | 561.25 | 594.00 | 608.90 | 0.00 | - | 2 | 5 | 113.42% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 290.00 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 129.67% |
| NVDA240816C00300000 | 2024-04-17 2:25PM EDT | 300.00 | 557.99 | 575.85 | 589.30 | 0.00 | - | 1 | 5 | 111.99% |
| NVDA240816C00310000 | 2024-02-07 3:28PM EDT | 310.00 | 394.38 | 568.60 | 582.75 | 0.00 | - | 1 | 2 | 119.75% |
| NVDA240816C00320000 | 2024-04-11 11:48AM EDT | 320.00 | 573.08 | 554.35 | 569.75 | 0.00 | - | 1 | 2 | 103.65% |
| NVDA240816C00330000 | 2024-04-19 12:17PM EDT | 330.00 | 484.70 | 545.00 | 559.95 | 0.00 | - | 3 | 38 | 102.43% |
| NVDA240816C00340000 | 2024-04-15 10:19AM EDT | 340.00 | 567.78 | 535.00 | 550.20 | 0.00 | - | 1 | 5 | 100.04% |
| NVDA240816C00350000 | 2024-04-23 9:52AM EDT | 350.00 | 467.19 | 529.35 | 540.00 | 0.00 | - | 1 | 4 | 104.11% |
| NVDA240816C00360000 | 2024-04-24 11:05AM EDT | 360.00 | 467.29 | 516.00 | 530.70 | 0.00 | - | 1 | 6 | 97.12% |
| NVDA240816C00370000 | 2024-03-26 9:56AM EDT | 370.00 | 591.52 | 449.15 | 453.90 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240816C00380000 | 2024-04-25 9:43AM EDT | 380.00 | 436.00 | 496.95 | 511.40 | 0.00 | - | 1 | 10 | 94.32% |
| NVDA240816C00390000 | 2024-04-25 9:54AM EDT | 390.00 | 431.28 | 486.15 | 501.30 | 0.00 | - | 1 | 7 | 90.42% |
| NVDA240816C00400000 | 2024-04-26 10:30AM EDT | 400.00 | 470.05 | 479.20 | 491.55 | +84.99 | +22.07% | 1 | 25 | 92.40% |
| NVDA240816C00410000 | 2024-04-17 10:53AM EDT | 410.00 | 453.25 | 469.40 | 481.60 | 0.00 | - | 1 | 14 | 90.16% |
| NVDA240816C00420000 | 2024-04-19 11:00AM EDT | 420.00 | 413.00 | 458.00 | 472.20 | 0.00 | - | 1 | 23 | 86.69% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 430.00 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 111.01% |
| NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 440.00 | 461.42 | 450.15 | 454.70 | 0.00 | - | 1 | 32 | 96.55% |
| NVDA240816C00450000 | 2024-04-17 1:59PM EDT | 450.00 | 413.93 | 433.80 | 440.35 | 0.00 | - | 1 | 122 | 83.95% |
| NVDA240816C00460000 | 2024-04-16 3:47PM EDT | 460.00 | 427.54 | 419.65 | 433.60 | 0.00 | - | 13 | 33 | 80.69% |
| NVDA240816C00470000 | 2024-04-16 3:47PM EDT | 470.00 | 418.20 | 409.00 | 423.95 | 0.00 | - | 14 | 34 | 78.10% |
| NVDA240816C00480000 | 2024-04-19 11:19AM EDT | 480.00 | 351.31 | 400.00 | 414.70 | 0.00 | - | 2 | 43 | 77.59% |
| NVDA240816C00490000 | 2024-04-26 9:47AM EDT | 490.00 | 366.10 | 390.00 | 405.15 | +34.96 | +10.56% | 1 | 14 | 75.78% |
| NVDA240816C00500000 | 2024-04-19 3:55PM EDT | 500.00 | 276.65 | 386.00 | 392.55 | 0.00 | - | 6 | 121 | 76.56% |
| NVDA240816C00510000 | 2024-04-22 9:34AM EDT | 510.00 | 294.95 | 375.55 | 386.20 | 0.00 | - | 1 | 99 | 76.90% |
| NVDA240816C00520000 | 2024-04-19 3:55PM EDT | 520.00 | 259.60 | 362.00 | 377.20 | 0.00 | - | 1 | 189 | 72.69% |
| NVDA240816C00530000 | 2024-04-19 10:28AM EDT | 530.00 | 302.42 | 352.60 | 367.80 | 0.00 | - | 2 | 76 | 71.47% |
| NVDA240816C00540000 | 2024-04-19 2:31PM EDT | 540.00 | 263.64 | 343.10 | 358.50 | 0.00 | - | 6 | 204 | 70.22% |
| NVDA240816C00550000 | 2024-04-23 9:58AM EDT | 550.00 | 344.64 | 339.10 | 345.65 | +64.64 | +23.09% | 1 | 170 | 70.30% |
| NVDA240816C00560000 | 2024-04-25 2:12PM EDT | 560.00 | 325.05 | 325.05 | 340.05 | +38.75 | +13.53% | 25 | 151 | 68.41% |
| NVDA240816C00570000 | 2024-04-26 1:29PM EDT | 570.00 | 329.00 | 316.00 | 330.90 | +65.30 | +24.76% | 3 | 218 | 67.46% |
| NVDA240816C00580000 | 2024-04-22 1:35PM EDT | 580.00 | 293.75 | 309.60 | 321.85 | +58.10 | +24.66% | 2 | 140 | 68.11% |
| NVDA240816C00590000 | 2024-04-25 11:21AM EDT | 590.00 | 248.50 | 300.95 | 308.00 | 0.00 | - | 4 | 81 | 64.52% |
| NVDA240816C00600000 | 2024-04-26 3:58PM EDT | 600.00 | 297.75 | 295.95 | 300.55 | +58.95 | +24.69% | 10 | 432 | 66.66% |
| NVDA240816C00610000 | 2024-04-26 12:40PM EDT | 610.00 | 285.89 | 285.40 | 290.50 | +55.79 | +24.25% | 7 | 165 | 64.21% |
| NVDA240816C00620000 | 2024-04-26 12:44PM EDT | 620.00 | 276.68 | 276.60 | 282.15 | +72.18 | +35.30% | 4 | 280 | 63.57% |
| NVDA240816C00630000 | 2024-04-25 2:12PM EDT | 630.00 | 226.40 | 267.95 | 273.50 | 0.00 | - | 6 | 331 | 62.79% |
| NVDA240816C00640000 | 2024-04-25 10:45AM EDT | 640.00 | 207.85 | 259.45 | 264.95 | 0.00 | - | 2 | 122 | 62.07% |
| NVDA240816C00650000 | 2024-04-25 2:13PM EDT | 650.00 | 210.20 | 252.70 | 257.55 | 0.00 | - | 3 | 160 | 62.58% |
| NVDA240816C00660000 | 2024-04-25 3:34PM EDT | 660.00 | 202.15 | 243.75 | 248.25 | 0.00 | - | 11 | 179 | 61.19% |
| NVDA240816C00670000 | 2024-04-26 11:18AM EDT | 670.00 | 230.30 | 235.10 | 239.35 | +47.00 | +25.64% | 2 | 204 | 60.06% |
| NVDA240816C00680000 | 2024-04-25 10:45AM EDT | 680.00 | 177.85 | 227.85 | 231.75 | 0.00 | - | 2 | 261 | 59.99% |
| NVDA240816C00690000 | 2024-04-25 11:12AM EDT | 690.00 | 172.70 | 220.15 | 223.90 | 0.00 | - | 38 | 375 | 59.53% |
| NVDA240816C00700000 | 2024-04-26 3:47PM EDT | 700.00 | 210.98 | 211.00 | 217.25 | +45.43 | +27.44% | 888 | 424 | 58.91% |
| NVDA240816C00710000 | 2024-04-26 3:55PM EDT | 710.00 | 206.40 | 199.95 | 208.70 | +49.65 | +31.67% | 6 | 140 | 56.85% |
| NVDA240816C00720000 | 2024-04-26 3:19PM EDT | 720.00 | 196.60 | 197.65 | 203.80 | +44.13 | +28.94% | 144 | 247 | 59.14% |
| NVDA240816C00730000 | 2024-04-26 2:39PM EDT | 730.00 | 190.73 | 189.15 | 194.15 | +45.53 | +31.36% | 5 | 277 | 57.48% |
| NVDA240816C00740000 | 2024-04-26 1:49PM EDT | 740.00 | 185.97 | 180.00 | 189.05 | +39.52 | +26.99% | 5 | 254 | 57.10% |
| NVDA240816C00750000 | 2024-04-26 3:52PM EDT | 750.00 | 176.50 | 176.60 | 182.80 | +34.42 | +24.23% | 27 | 557 | 58.11% |
| NVDA240816C00760000 | 2024-04-26 2:23PM EDT | 760.00 | 170.90 | 168.30 | 173.50 | +37.25 | +27.87% | 11 | 188 | 56.49% |
| NVDA240816C00770000 | 2024-04-26 2:59PM EDT | 770.00 | 163.40 | 163.25 | 165.15 | +38.15 | +30.46% | 77 | 632 | 56.13% |
| NVDA240816C00780000 | 2024-04-26 2:24PM EDT | 780.00 | 158.70 | 156.85 | 161.35 | +46.40 | +41.32% | 33 | 391 | 56.64% |
| NVDA240816C00790000 | 2024-04-26 3:45PM EDT | 790.00 | 147.80 | 149.10 | 154.35 | +33.50 | +29.31% | 18 | 260 | 55.72% |
| NVDA240816C00800000 | 2024-04-26 3:20PM EDT | 800.00 | 144.05 | 144.85 | 148.75 | +31.58 | +28.08% | 51 | 781 | 56.13% |
| NVDA240816C00810000 | 2024-04-26 2:52PM EDT | 810.00 | 137.40 | 138.15 | 141.25 | +32.30 | +30.73% | 129 | 347 | 55.23% |
| NVDA240816C00820000 | 2024-04-26 1:10PM EDT | 820.00 | 133.85 | 132.45 | 135.95 | +34.25 | +34.39% | 22 | 373 | 55.14% |
| NVDA240816C00830000 | 2024-04-26 3:20PM EDT | 830.00 | 125.90 | 126.95 | 130.10 | +30.61 | +32.12% | 63 | 757 | 54.88% |
| NVDA240816C00840000 | 2024-04-26 3:59PM EDT | 840.00 | 124.00 | 122.25 | 124.10 | +33.54 | +37.08% | 85 | 361 | 54.72% |
| NVDA240816C00850000 | 2024-04-26 3:59PM EDT | 850.00 | 118.30 | 116.90 | 118.95 | +32.09 | +37.22% | 206 | 892 | 54.52% |
| NVDA240816C00860000 | 2024-04-26 3:48PM EDT | 860.00 | 111.50 | 112.20 | 116.10 | +28.10 | +33.69% | 123 | 351 | 55.03% |
| NVDA240816C00870000 | 2024-04-26 3:32PM EDT | 870.00 | 108.03 | 107.00 | 108.75 | +28.68 | +36.14% | 78 | 579 | 54.14% |
| NVDA240816C00880000 | 2024-04-26 3:47PM EDT | 880.00 | 101.80 | 102.65 | 103.95 | +25.65 | +33.68% | 156 | 402 | 54.07% |
| NVDA240816C00890000 | 2024-04-26 3:39PM EDT | 890.00 | 98.45 | 98.15 | 99.40 | +28.45 | +40.64% | 30 | 438 | 53.95% |
| NVDA240816C00900000 | 2024-04-26 3:57PM EDT | 900.00 | 94.80 | 90.65 | 95.00 | +28.00 | +41.92% | 462 | 1,894 | 53.02% |
| NVDA240816C00910000 | 2024-04-26 2:59PM EDT | 910.00 | 90.35 | 87.55 | 91.05 | +27.28 | +43.25% | 100 | 416 | 53.27% |
| NVDA240816C00920000 | 2024-04-26 3:54PM EDT | 920.00 | 85.80 | 85.55 | 87.10 | +24.05 | +38.95% | 155 | 926 | 53.72% |
| NVDA240816C00930000 | 2024-04-26 2:40PM EDT | 930.00 | 82.00 | 82.10 | 83.25 | +25.18 | +44.32% | 35 | 975 | 53.76% |
| NVDA240816C00940000 | 2024-04-26 2:22PM EDT | 940.00 | 78.90 | 78.00 | 79.20 | +28.30 | +55.93% | 97 | 1,215 | 53.51% |
| NVDA240816C00950000 | 2024-04-26 3:54PM EDT | 950.00 | 74.25 | 74.35 | 75.75 | +23.19 | +45.42% | 238 | 1,444 | 53.45% |
| NVDA240816C00960000 | 2024-04-26 2:36PM EDT | 960.00 | 71.50 | 70.95 | 72.35 | +22.65 | +46.37% | 28 | 1,200 | 53.41% |
| NVDA240816C00970000 | 2024-04-26 1:26PM EDT | 970.00 | 71.30 | 67.75 | 69.00 | +25.05 | +54.16% | 30 | 343 | 53.37% |
| NVDA240816C00980000 | 2024-04-26 3:51PM EDT | 980.00 | 64.67 | 64.45 | 65.70 | +19.82 | +44.19% | 16 | 271 | 53.25% |
| NVDA240816C00990000 | 2024-04-26 2:40PM EDT | 990.00 | 61.57 | 61.45 | 62.65 | +21.22 | +52.59% | 57 | 340 | 53.20% |
| NVDA240816C01000000 | 2024-04-26 3:55PM EDT | 1,000.00 | 59.60 | 58.60 | 59.65 | +20.95 | +54.20% | 298 | 1,957 | 53.15% |
| NVDA240816C01010000 | 2024-04-26 3:04PM EDT | 1,010.00 | 55.40 | 55.70 | 57.00 | +20.55 | +58.97% | 9 | 201 | 53.12% |
| NVDA240816C01020000 | 2024-04-26 1:06PM EDT | 1,020.00 | 53.75 | 53.00 | 54.25 | +17.40 | +47.87% | 12 | 529 | 53.05% |
| NVDA240816C01030000 | 2024-04-26 1:11PM EDT | 1,030.00 | 51.15 | 50.50 | 51.65 | +18.65 | +57.38% | 6 | 350 | 53.02% |
| NVDA240816C01040000 | 2024-04-26 3:47PM EDT | 1,040.00 | 47.00 | 48.05 | 51.70 | +15.00 | +46.88% | 19 | 204 | 53.70% |
| NVDA240816C01050000 | 2024-04-26 2:29PM EDT | 1,050.00 | 46.80 | 45.75 | 46.75 | +17.46 | +59.51% | 38 | 696 | 52.94% |
| NVDA240816C01060000 | 2024-04-26 2:53PM EDT | 1,060.00 | 42.65 | 43.50 | 45.30 | +14.42 | +51.08% | 14 | 231 | 53.14% |
| NVDA240816C01070000 | 2024-04-26 1:41PM EDT | 1,070.00 | 42.90 | 41.30 | 42.50 | +15.51 | +56.63% | 5 | 166 | 52.90% |
| NVDA240816C01080000 | 2024-04-26 3:36PM EDT | 1,080.00 | 39.50 | 39.30 | 40.30 | +15.05 | +61.55% | 26 | 354 | 52.85% |
| NVDA240816C01090000 | 2024-04-26 10:51AM EDT | 1,090.00 | 34.95 | 37.45 | 38.55 | +14.00 | +66.83% | 5 | 272 | 52.92% |
| NVDA240816C01100000 | 2024-04-26 3:45PM EDT | 1,100.00 | 34.50 | 35.50 | 36.65 | +11.90 | +52.65% | 81 | 858 | 52.86% |
| NVDA240816C01110000 | 2024-04-26 10:31AM EDT | 1,110.00 | 30.20 | 33.75 | 34.70 | +8.95 | +42.12% | 2 | 196 | 52.80% |
| NVDA240816C01120000 | 2024-04-26 10:31AM EDT | 1,120.00 | 34.21 | 31.60 | 33.15 | +14.41 | +72.78% | 4 | 476 | 52.68% |
| NVDA240816C01130000 | 2024-04-26 3:00PM EDT | 1,130.00 | 30.70 | 30.50 | 31.60 | +11.85 | +62.86% | 4 | 229 | 52.86% |
| NVDA240816C01140000 | 2024-04-26 2:37PM EDT | 1,140.00 | 29.60 | 28.95 | 30.00 | +12.45 | +72.59% | 8 | 195 | 52.82% |
| NVDA240816C01150000 | 2024-04-26 3:59PM EDT | 1,150.00 | 28.00 | 27.55 | 29.00 | +11.20 | +66.67% | 19 | 178 | 53.00% |
| NVDA240816C01160000 | 2024-04-26 12:03PM EDT | 1,160.00 | 23.80 | 26.20 | 27.25 | +7.55 | +46.46% | 1 | 39 | 52.89% |
| NVDA240816C01170000 | 2024-04-26 3:04PM EDT | 1,170.00 | 24.85 | 24.85 | 25.80 | +9.56 | +62.52% | 14 | 160 | 52.84% |
| NVDA240816C01180000 | 2024-04-26 2:37PM EDT | 1,180.00 | 24.30 | 23.65 | 25.20 | +9.90 | +68.75% | 8 | 272 | 53.11% |
| NVDA240816C01190000 | 2024-04-22 11:19AM EDT | 1,190.00 | 22.64 | 22.35 | 23.50 | +13.27 | +141.62% | 2 | 99 | 52.89% |
| NVDA240816C01200000 | 2024-04-26 3:55PM EDT | 1,200.00 | 21.75 | 21.40 | 22.75 | +8.85 | +68.60% | 120 | 2,502 | 53.12% |
| NVDA240816C01210000 | 2024-04-26 1:05PM EDT | 1,210.00 | 20.80 | 20.30 | 21.20 | +7.80 | +60.00% | 4 | 371 | 52.94% |
| NVDA240816C01220000 | 2024-04-26 2:27PM EDT | 1,220.00 | 20.45 | 19.30 | 20.30 | +9.10 | +80.18% | 21 | 169 | 53.02% |
| NVDA240816C01230000 | 2024-04-26 1:53PM EDT | 1,230.00 | 19.55 | 18.40 | 19.25 | +8.55 | +77.73% | 2 | 260 | 53.04% |
| NVDA240816C01240000 | 2024-04-26 2:03PM EDT | 1,240.00 | 17.54 | 17.50 | 18.35 | +6.49 | +58.73% | 25 | 366 | 53.08% |
| NVDA240816C01250000 | 2024-04-26 3:27PM EDT | 1,250.00 | 17.20 | 16.80 | 17.45 | +7.30 | +73.74% | 23 | 1,149 | 53.18% |
| NVDA240816C01260000 | 2024-04-26 3:33PM EDT | 1,260.00 | 16.35 | 15.80 | 16.70 | +6.40 | +64.32% | 4 | 331 | 53.17% |
| NVDA240816C01270000 | 2024-04-26 3:50PM EDT | 1,270.00 | 15.24 | 15.00 | 16.00 | +6.94 | +83.61% | 19 | 88 | 53.24% |
| NVDA240816C01280000 | 2024-04-26 1:10PM EDT | 1,280.00 | 14.90 | 14.40 | 15.20 | +5.85 | +64.64% | 2 | 302 | 53.32% |
| NVDA240816C01290000 | 2024-04-26 1:22PM EDT | 1,290.00 | 13.84 | 13.70 | 14.60 | +5.65 | +68.99% | 22 | 201 | 53.42% |
| NVDA240816C01300000 | 2024-04-26 3:57PM EDT | 1,300.00 | 13.45 | 13.10 | 13.90 | +5.65 | +72.44% | 63 | 483 | 53.49% |
| NVDA240816C01320000 | 2024-04-26 2:59PM EDT | 1,320.00 | 12.05 | 11.80 | 12.70 | +6.70 | +125.23% | 32 | 100 | 53.59% |
| NVDA240816C01340000 | 2024-04-26 2:11PM EDT | 1,340.00 | 11.10 | 10.75 | 11.60 | +4.35 | +64.44% | 2 | 117 | 53.74% |
| NVDA240816C01360000 | 2024-04-26 3:25PM EDT | 1,360.00 | 10.14 | 9.85 | 10.55 | +4.84 | +91.32% | 16 | 220 | 53.91% |
| NVDA240816C01380000 | 2024-04-25 3:26PM EDT | 1,380.00 | 5.50 | 9.00 | 9.70 | 0.00 | - | 5 | 142 | 54.11% |
| NVDA240816C01400000 | 2024-04-26 3:49PM EDT | 1,400.00 | 8.35 | 8.25 | 8.85 | +3.45 | +70.41% | 49 | 891 | 54.28% |
| NVDA240816C01410000 | 2024-04-26 11:24AM EDT | 1,410.00 | 7.75 | 7.90 | 8.45 | +4.15 | +115.28% | 41 | 180 | 54.36% |
| NVDA240816C01420000 | 2024-04-26 1:56PM EDT | 1,420.00 | 8.17 | 7.55 | 8.05 | +4.06 | +98.78% | 22 | 142 | 54.41% |
| NVDA240816C01430000 | 2024-04-23 3:01PM EDT | 1,430.00 | 7.70 | 7.15 | 7.80 | +3.90 | +102.63% | 1 | 174 | 54.51% |
| NVDA240816C01440000 | 2024-04-26 1:02PM EDT | 1,440.00 | 7.20 | 6.85 | 7.50 | +3.30 | +84.62% | 2 | 77 | 54.63% |
| NVDA240816C01450000 | 2024-04-26 9:53AM EDT | 1,450.00 | 6.95 | 6.55 | 7.20 | +3.13 | +81.94% | 24 | 94 | 54.72% |
| NVDA240816C01460000 | 2024-04-26 10:56AM EDT | 1,460.00 | 6.20 | 6.25 | 6.85 | +3.25 | +110.17% | 1 | 100 | 54.76% |
| NVDA240816C01470000 | 2024-04-17 3:42PM EDT | 1,470.00 | 5.75 | 5.95 | 6.50 | 0.00 | - | 1 | 51 | 54.76% |
| NVDA240816C01480000 | 2024-04-26 9:56AM EDT | 1,480.00 | 4.42 | 5.75 | 6.35 | +1.14 | +34.76% | 2 | 357 | 55.00% |
| NVDA240816C01490000 | 2024-04-26 3:02PM EDT | 1,490.00 | 5.65 | 5.50 | 6.10 | +2.45 | +76.56% | 32 | 717 | 55.09% |
| NVDA240816C01500000 | 2024-04-26 3:46PM EDT | 1,500.00 | 5.63 | 5.40 | 5.75 | +2.43 | +75.94% | 131 | 6,995 | 55.21% |
| NVDA240816C01510000 | 2024-04-26 3:33PM EDT | 1,510.00 | 5.40 | 5.15 | 5.65 | +2.35 | +77.05% | 12 | 67 | 55.40% |
| NVDA240816C01520000 | 2024-04-26 10:20AM EDT | 1,520.00 | 4.65 | 5.00 | 5.35 | +1.50 | +47.62% | 1 | 31 | 55.48% |
| NVDA240816C01530000 | 2024-04-09 10:53AM EDT | 1,530.00 | 4.95 | 4.70 | 5.20 | 0.00 | - | 2 | 21 | 55.54% |
| NVDA240816C01540000 | 2024-04-25 12:46PM EDT | 1,540.00 | 2.65 | 4.50 | 4.95 | 0.00 | - | 1 | 69 | 55.58% |
| NVDA240816C01550000 | 2024-04-26 10:08AM EDT | 1,550.00 | 3.55 | 4.35 | 4.85 | +0.81 | +29.56% | 3 | 903 | 55.81% |
| NVDA240816C01560000 | 2024-04-19 1:34PM EDT | 1,560.00 | 2.60 | 4.15 | 4.60 | 0.00 | - | 20 | 67 | 55.81% |
| NVDA240816C01570000 | 2024-04-26 11:46AM EDT | 1,570.00 | 4.00 | 4.00 | 4.45 | +2.00 | +100.00% | 2 | 31 | 55.95% |
| NVDA240816C01580000 | 2024-04-04 2:43PM EDT | 1,580.00 | 6.85 | 3.85 | 4.25 | 0.00 | - | 2 | 36 | 56.02% |
| NVDA240816C01590000 | 2024-04-26 11:16AM EDT | 1,590.00 | 3.65 | 3.70 | 4.10 | +1.67 | +84.34% | 1 | 17 | 56.14% |
| NVDA240816C01600000 | 2024-04-26 2:24PM EDT | 1,600.00 | 4.10 | 3.60 | 3.95 | +1.90 | +86.36% | 9 | 277 | 56.30% |
| NVDA240816C01610000 | 2024-04-19 12:07PM EDT | 1,610.00 | 2.27 | 3.45 | 3.85 | 0.00 | - | 36 | 17 | 56.45% |
| NVDA240816C01620000 | 2024-04-19 11:09AM EDT | 1,620.00 | 2.50 | 3.30 | 3.70 | 0.00 | - | 1 | 39 | 56.51% |
| NVDA240816C01630000 | 2024-04-08 12:21PM EDT | 1,630.00 | 3.40 | 3.20 | 3.65 | -1.15 | -25.27% | 1 | 8 | 56.76% |
| NVDA240816C01640000 | 2024-04-26 10:23AM EDT | 1,640.00 | 3.10 | 3.05 | 3.55 | +1.72 | +124.64% | 2 | 359 | 56.87% |
| NVDA240816C01650000 | 2024-04-26 10:00AM EDT | 1,650.00 | 3.05 | 2.99 | 3.40 | +1.49 | +95.51% | 4 | 43 | 57.01% |
| NVDA240816C01660000 | 2024-04-25 9:37AM EDT | 1,660.00 | 1.35 | 2.88 | 3.25 | 0.00 | - | 1 | 17 | 57.07% |
| NVDA240816C01670000 | 2024-04-26 3:06PM EDT | 1,670.00 | 2.91 | 2.78 | 3.15 | +1.08 | +59.02% | 1 | 22 | 57.20% |
| NVDA240816C01680000 | 2024-04-26 10:20AM EDT | 1,680.00 | 2.76 | 2.68 | 3.05 | +1.57 | +131.93% | 8 | 16 | 57.32% |
| NVDA240816C01690000 | 2024-04-08 9:33AM EDT | 1,690.00 | 4.20 | 2.59 | 2.91 | 0.00 | - | 8 | 22 | 57.39% |
| NVDA240816C01700000 | 2024-04-26 1:41PM EDT | 1,700.00 | 2.82 | 2.56 | 2.88 | +1.32 | +88.00% | 11 | 64 | 57.70% |
| NVDA240816C01710000 | 2024-04-24 9:46AM EDT | 1,710.00 | 2.45 | 2.42 | 2.73 | +0.86 | +54.09% | 1 | 20 | 57.64% |
| NVDA240816C01720000 | 2024-04-19 3:56PM EDT | 1,720.00 | 1.40 | 2.34 | 2.65 | 0.00 | - | 1 | 29 | 57.78% |
| NVDA240816C01730000 | 2024-04-26 2:15PM EDT | 1,730.00 | 2.60 | 2.26 | 2.63 | +1.04 | +66.67% | 1 | 90 | 58.01% |
| NVDA240816C01740000 | 2024-04-26 10:59AM EDT | 1,740.00 | 2.26 | 2.22 | 2.55 | -0.53 | -19.00% | 8 | 63 | 58.19% |
| NVDA240816C01750000 | 2024-04-26 12:24PM EDT | 1,750.00 | 2.26 | 2.12 | 2.44 | +1.00 | +79.37% | 3 | 428 | 58.21% |
| NVDA240816C01760000 | 2024-04-19 10:11AM EDT | 1,760.00 | 1.65 | 2.05 | 2.34 | 0.00 | - | 1 | 11 | 58.28% |
| NVDA240816C01770000 | 2024-04-18 2:07PM EDT | 1,770.00 | 1.79 | 1.98 | 2.27 | 0.00 | - | 1 | 12 | 58.40% |
| NVDA240816C01780000 | 2024-04-16 10:53AM EDT | 1,780.00 | 2.44 | 1.88 | 2.28 | 0.00 | - | 1 | 13 | 58.60% |
| NVDA240816C01790000 | 2024-04-26 2:39PM EDT | 1,790.00 | 2.02 | 1.86 | 2.21 | +0.80 | +65.57% | 11 | 147 | 58.80% |
| NVDA240816C01800000 | 2024-04-26 3:58PM EDT | 1,800.00 | 1.96 | 1.97 | 2.13 | +0.86 | +78.18% | 46 | 1,676 | 59.23% |
| NVDA240816C01810000 | 2024-04-26 12:30PM EDT | 1,810.00 | 1.96 | 1.76 | 1.99 | +0.84 | +75.00% | 59 | 29 | 58.87% |
| NVDA240816C01820000 | 2024-04-26 3:27PM EDT | 1,820.00 | 1.80 | 1.69 | 1.96 | +0.95 | +111.76% | 1 | 14 | 59.03% |
| NVDA240816C01830000 | 2024-04-22 10:28AM EDT | 1,830.00 | 0.80 | 1.63 | 1.91 | 0.00 | - | 1 | 5 | 59.14% |
| NVDA240816C01840000 | 2024-04-10 9:54AM EDT | 1,840.00 | 2.31 | 1.58 | 1.93 | 0.00 | - | 4 | 5 | 59.44% |
| NVDA240816C01850000 | 2024-04-26 10:44AM EDT | 1,850.00 | 1.58 | 1.53 | 1.78 | +0.54 | +51.92% | 1 | 101 | 59.33% |
| NVDA240816C01860000 | 2024-04-15 9:33AM EDT | 1,860.00 | 1.77 | 1.49 | 1.76 | -0.54 | -23.38% | 1 | 6 | 59.53% |
| NVDA240816C01870000 | 2024-04-22 10:53AM EDT | 1,870.00 | 0.80 | 1.44 | 1.78 | 0.00 | - | 1 | 12 | 59.81% |
| NVDA240816C01880000 | 2024-04-26 11:41AM EDT | 1,880.00 | 1.59 | 1.40 | 1.67 | +0.53 | +50.00% | 1 | 13 | 59.79% |
| NVDA240816C01890000 | 2024-04-17 9:52AM EDT | 1,890.00 | 1.65 | 1.35 | 1.66 | 0.00 | - | 8 | 16 | 59.97% |
| NVDA240816C01900000 | 2024-04-26 12:56PM EDT | 1,900.00 | 1.46 | 1.29 | 1.64 | +0.66 | +82.50% | 7 | 101 | 60.11% |
| NVDA240816C01910000 | 2024-04-26 1:55PM EDT | 1,910.00 | 1.56 | 1.27 | 1.60 | +0.65 | +71.43% | 7 | 56 | 60.29% |
| NVDA240816C01920000 | 2024-04-25 10:17AM EDT | 1,920.00 | 0.77 | 1.23 | 1.50 | 0.00 | - | 10 | 39 | 60.24% |
| NVDA240816C01930000 | 2024-04-26 2:05PM EDT | 1,930.00 | 1.33 | 1.20 | 1.52 | +0.59 | +79.73% | 34 | 373 | 60.54% |
| NVDA240816C01940000 | 2024-04-26 3:59PM EDT | 1,940.00 | 1.31 | 1.28 | 1.31 | +0.50 | +61.73% | 329 | 2,099 | 60.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00015000 | 2024-02-23 4:57PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 206.25% |
| NVDA240816P00020000 | 2024-04-25 1:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 57 | 187.50% |
| NVDA240816P00035000 | 2024-04-19 2:32PM EDT | 35.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 195.31% |
| NVDA240816P00110000 | 2024-03-01 11:45AM EDT | 110.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 134.57% |
| NVDA240816P00160000 | 2024-02-27 12:22PM EDT | 160.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 96.88% |
| NVDA240816P00180000 | 2024-04-23 2:22PM EDT | 180.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 15 | 67 | 96.48% |
| NVDA240816P00190000 | 2024-04-23 2:20PM EDT | 190.00 | 0.04 | 0.01 | 0.36 | 0.00 | - | 21 | 102 | 99.80% |
| NVDA240816P00200000 | 2024-04-26 3:41PM EDT | 200.00 | 0.09 | 0.04 | 0.11 | +0.01 | +12.50% | 7 | 856 | 88.87% |
| NVDA240816P00210000 | 2024-04-24 2:43PM EDT | 210.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 1 | 158 | 89.26% |
| NVDA240816P00220000 | 2024-04-24 9:39AM EDT | 220.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 1 | 182 | 87.70% |
| NVDA240816P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 0.15 | 0.04 | 0.26 | 0.00 | - | 150 | 621 | 85.84% |
| NVDA240816P00240000 | 2024-04-22 3:40PM EDT | 240.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 10 | 66 | 86.52% |
| NVDA240816P00250000 | 2024-04-26 1:06PM EDT | 250.00 | 0.20 | 0.16 | 0.24 | -0.04 | -16.67% | 10 | 325 | 82.91% |
| NVDA240816P00260000 | 2024-04-24 1:19PM EDT | 260.00 | 0.18 | 0.10 | 0.36 | 0.00 | - | 20 | 78 | 81.54% |
| NVDA240816P00270000 | 2024-04-26 2:13PM EDT | 270.00 | 0.24 | 0.20 | 0.38 | -0.06 | -20.00% | 2 | 120 | 81.05% |
| NVDA240816P00280000 | 2024-04-19 3:46PM EDT | 280.00 | 0.48 | 0.14 | 0.37 | 0.00 | - | 7 | 75 | 77.64% |
| NVDA240816P00290000 | 2024-04-26 1:13PM EDT | 290.00 | 0.23 | 0.16 | 0.32 | -0.16 | -41.03% | 3 | 317 | 74.85% |
| NVDA240816P00300000 | 2024-04-26 11:50AM EDT | 300.00 | 0.32 | 0.24 | 0.47 | -0.06 | -15.79% | 3 | 1,442 | 75.78% |
| NVDA240816P00310000 | 2024-04-22 9:35AM EDT | 310.00 | 0.44 | 0.25 | 0.54 | 0.00 | - | 1 | 89 | 74.46% |
| NVDA240816P00320000 | 2024-04-22 2:07PM EDT | 320.00 | 0.50 | 0.33 | 0.71 | 0.00 | - | 13 | 126 | 74.66% |
| NVDA240816P00330000 | 2024-04-25 3:16PM EDT | 330.00 | 0.53 | 0.39 | 0.65 | 0.00 | - | 1 | 138 | 72.51% |
| NVDA240816P00340000 | 2024-04-24 12:26PM EDT | 340.00 | 0.60 | 0.45 | 0.82 | -0.06 | -9.09% | 7 | 52 | 72.14% |
| NVDA240816P00350000 | 2024-04-26 12:24PM EDT | 350.00 | 0.65 | 0.51 | 0.78 | -0.02 | -2.99% | 1 | 223 | 70.22% |
| NVDA240816P00360000 | 2024-04-24 3:36PM EDT | 360.00 | 0.75 | 0.59 | 0.85 | -0.14 | -15.73% | 1 | 101 | 69.14% |
| NVDA240816P00370000 | 2024-04-24 12:25PM EDT | 370.00 | 0.96 | 0.75 | 0.94 | 0.00 | - | 2 | 65 | 68.58% |
| NVDA240816P00380000 | 2024-04-26 9:54AM EDT | 380.00 | 0.91 | 0.73 | 1.03 | -0.15 | -14.15% | 10 | 46 | 66.97% |
| NVDA240816P00390000 | 2024-04-25 9:59AM EDT | 390.00 | 1.28 | 0.86 | 1.15 | 0.00 | - | 1 | 84 | 66.22% |
| NVDA240816P00400000 | 2024-04-26 2:35PM EDT | 400.00 | 1.15 | 1.06 | 1.17 | -0.08 | -6.50% | 33 | 366 | 65.26% |
| NVDA240816P00410000 | 2024-04-26 2:35PM EDT | 410.00 | 1.28 | 1.09 | 1.36 | -0.40 | -23.81% | 1 | 68 | 64.22% |
| NVDA240816P00420000 | 2024-04-26 2:51PM EDT | 420.00 | 1.40 | 1.23 | 1.50 | -0.29 | -17.16% | 1 | 168 | 63.35% |
| NVDA240816P00430000 | 2024-04-26 10:00AM EDT | 430.00 | 1.61 | 1.49 | 1.67 | -0.38 | -19.10% | 5 | 133 | 62.88% |
| NVDA240816P00440000 | 2024-04-26 12:27PM EDT | 440.00 | 1.72 | 1.55 | 1.81 | -0.49 | -22.17% | 17 | 107 | 61.63% |
| NVDA240816P00450000 | 2024-04-26 2:35PM EDT | 450.00 | 1.96 | 1.74 | 2.00 | -0.26 | -11.71% | 2 | 403 | 60.84% |
| NVDA240816P00460000 | 2024-04-26 2:35PM EDT | 460.00 | 2.19 | 1.92 | 2.27 | -0.44 | -16.73% | 1 | 86 | 60.14% |
| NVDA240816P00470000 | 2024-04-26 10:21AM EDT | 470.00 | 2.53 | 2.17 | 2.75 | -0.43 | -14.53% | 1 | 77 | 59.96% |
| NVDA240816P00480000 | 2024-04-26 12:27PM EDT | 480.00 | 2.72 | 2.43 | 2.75 | -0.43 | -13.65% | 1 | 126 | 58.69% |
| NVDA240816P00490000 | 2024-04-26 11:52AM EDT | 490.00 | 3.10 | 2.70 | 3.05 | -1.25 | -28.74% | 11 | 241 | 57.98% |
| NVDA240816P00500000 | 2024-04-26 2:35PM EDT | 500.00 | 3.20 | 3.00 | 3.35 | -0.75 | -18.99% | 9 | 635 | 57.25% |
| NVDA240816P00510000 | 2024-04-26 11:42AM EDT | 510.00 | 3.81 | 3.35 | 3.75 | -2.79 | -42.27% | 4 | 187 | 56.67% |
| NVDA240816P00520000 | 2024-04-26 12:20PM EDT | 520.00 | 4.20 | 3.75 | 4.20 | -0.75 | -15.15% | 4 | 261 | 56.14% |
| NVDA240816P00530000 | 2024-04-26 12:57PM EDT | 530.00 | 4.66 | 4.15 | 4.60 | -2.19 | -31.97% | 1 | 311 | 55.44% |
| NVDA240816P00540000 | 2024-04-26 1:06PM EDT | 540.00 | 5.03 | 4.65 | 5.05 | -1.22 | -19.52% | 3 | 195 | 54.85% |
| NVDA240816P00550000 | 2024-04-26 3:52PM EDT | 550.00 | 5.35 | 5.15 | 5.55 | -1.55 | -22.46% | 18 | 962 | 54.23% |
| NVDA240816P00560000 | 2024-04-26 12:51PM EDT | 560.00 | 6.35 | 5.75 | 6.15 | -3.26 | -33.92% | 22 | 412 | 53.74% |
| NVDA240816P00570000 | 2024-04-25 12:52PM EDT | 570.00 | 7.55 | 6.45 | 6.95 | -1.55 | -17.03% | 8 | 288 | 53.42% |
| NVDA240816P00580000 | 2024-04-26 11:30AM EDT | 580.00 | 7.90 | 7.10 | 7.65 | -4.34 | -35.46% | 3 | 288 | 52.86% |
| NVDA240816P00590000 | 2024-04-26 2:36PM EDT | 590.00 | 8.60 | 8.00 | 8.40 | -2.50 | -22.52% | 5 | 208 | 52.45% |
| NVDA240816P00600000 | 2024-04-26 3:55PM EDT | 600.00 | 9.25 | 8.80 | 9.25 | -2.80 | -23.24% | 62 | 1,130 | 51.94% |
| NVDA240816P00610000 | 2024-04-26 2:36PM EDT | 610.00 | 10.61 | 9.75 | 10.45 | -5.51 | -34.18% | 26 | 247 | 51.69% |
| NVDA240816P00620000 | 2024-04-26 2:36PM EDT | 620.00 | 11.70 | 10.25 | 11.60 | -3.20 | -21.48% | 10 | 643 | 50.99% |
| NVDA240816P00630000 | 2024-04-26 12:51PM EDT | 630.00 | 13.02 | 12.00 | 12.80 | -6.17 | -32.15% | 2 | 1,407 | 51.02% |
| NVDA240816P00640000 | 2024-04-26 3:10PM EDT | 640.00 | 13.94 | 13.45 | 14.05 | -4.26 | -23.41% | 11 | 487 | 50.76% |
| NVDA240816P00650000 | 2024-04-26 3:59PM EDT | 650.00 | 15.20 | 14.90 | 15.45 | -5.21 | -25.53% | 25 | 873 | 50.46% |
| NVDA240816P00660000 | 2024-04-26 12:33PM EDT | 660.00 | 17.79 | 16.45 | 17.00 | -4.26 | -19.32% | 2 | 338 | 50.18% |
| NVDA240816P00670000 | 2024-04-26 12:33PM EDT | 670.00 | 19.62 | 18.00 | 18.70 | -4.68 | -19.26% | 3 | 361 | 50.20% |
| NVDA240816P00680000 | 2024-04-26 2:02PM EDT | 680.00 | 20.30 | 19.50 | 20.55 | -6.30 | -23.68% | 8 | 269 | 49.97% |
| NVDA240816P00690000 | 2024-04-26 3:03PM EDT | 690.00 | 22.79 | 21.60 | 22.55 | -10.76 | -32.07% | 35 | 687 | 49.76% |
| NVDA240816P00700000 | 2024-04-26 3:59PM EDT | 700.00 | 24.10 | 23.90 | 24.85 | -8.06 | -25.06% | 591 | 1,784 | 49.68% |
| NVDA240816P00710000 | 2024-04-26 3:18PM EDT | 710.00 | 27.30 | 26.30 | 27.00 | -8.85 | -24.48% | 1 | 230 | 49.36% |
| NVDA240816P00720000 | 2024-04-26 3:32PM EDT | 720.00 | 29.00 | 28.60 | 29.55 | -13.20 | -31.28% | 18 | 586 | 49.25% |
| NVDA240816P00730000 | 2024-04-26 3:53PM EDT | 730.00 | 31.90 | 31.30 | 32.15 | -9.10 | -22.20% | 53 | 432 | 49.06% |
| NVDA240816P00740000 | 2024-04-26 12:35PM EDT | 740.00 | 35.55 | 34.10 | 35.05 | -10.20 | -22.30% | 28 | 338 | 48.97% |
| NVDA240816P00750000 | 2024-04-26 3:53PM EDT | 750.00 | 37.35 | 37.05 | 37.90 | -11.92 | -24.19% | 1,123 | 1,620 | 48.73% |
| NVDA240816P00760000 | 2024-04-26 3:53PM EDT | 760.00 | 40.77 | 40.05 | 40.95 | -11.58 | -22.12% | 37 | 905 | 48.53% |
| NVDA240816P00770000 | 2024-04-26 3:56PM EDT | 770.00 | 43.50 | 43.40 | 44.30 | -13.50 | -23.68% | 179 | 448 | 48.41% |
| NVDA240816P00780000 | 2024-04-26 3:20PM EDT | 780.00 | 47.65 | 46.95 | 47.80 | -13.88 | -22.56% | 26 | 533 | 48.28% |
| NVDA240816P00790000 | 2024-04-26 2:59PM EDT | 790.00 | 51.94 | 50.55 | 51.45 | -14.09 | -21.34% | 13 | 286 | 48.14% |
| NVDA240816P00800000 | 2024-04-26 3:38PM EDT | 800.00 | 54.90 | 54.35 | 55.30 | -16.20 | -22.78% | 62 | 1,121 | 48.02% |
| NVDA240816P00810000 | 2024-04-26 3:55PM EDT | 810.00 | 58.75 | 58.40 | 59.40 | -15.60 | -20.98% | 20 | 138 | 47.94% |
| NVDA240816P00820000 | 2024-04-26 2:59PM EDT | 820.00 | 64.00 | 62.60 | 64.10 | -17.30 | -21.28% | 24 | 357 | 48.09% |
| NVDA240816P00830000 | 2024-04-26 3:09PM EDT | 830.00 | 68.46 | 66.90 | 68.05 | -17.44 | -20.30% | 19 | 271 | 47.73% |
| NVDA240816P00840000 | 2024-04-26 3:09PM EDT | 840.00 | 73.10 | 71.55 | 72.55 | -16.65 | -18.55% | 41 | 810 | 47.58% |
| NVDA240816P00850000 | 2024-04-26 2:57PM EDT | 850.00 | 78.25 | 76.30 | 77.40 | -17.95 | -18.66% | 81 | 406 | 47.52% |
| NVDA240816P00860000 | 2024-04-26 1:24PM EDT | 860.00 | 82.20 | 81.05 | 82.35 | -18.80 | -18.61% | 126 | 500 | 47.42% |
| NVDA240816P00870000 | 2024-04-26 2:59PM EDT | 870.00 | 88.00 | 86.25 | 87.50 | -25.65 | -22.57% | 93 | 381 | 47.34% |
| NVDA240816P00880000 | 2024-04-26 3:48PM EDT | 880.00 | 92.27 | 90.50 | 92.75 | -23.13 | -20.04% | 36 | 196 | 47.22% |
| NVDA240816P00890000 | 2024-04-26 3:01PM EDT | 890.00 | 98.25 | 96.80 | 98.25 | -23.50 | -19.30% | 14 | 85 | 47.14% |
| NVDA240816P00900000 | 2024-04-26 3:59PM EDT | 900.00 | 102.58 | 102.55 | 103.70 | -22.11 | -17.73% | 58 | 720 | 46.95% |
| NVDA240816P00910000 | 2024-04-26 1:36PM EDT | 910.00 | 108.25 | 108.20 | 109.55 | -27.86 | -20.47% | 15 | 219 | 46.88% |
| NVDA240816P00920000 | 2024-04-26 2:36PM EDT | 920.00 | 116.60 | 114.20 | 115.60 | -34.78 | -22.98% | 39 | 383 | 46.84% |
| NVDA240816P00930000 | 2024-04-26 2:15PM EDT | 930.00 | 123.10 | 117.40 | 121.70 | -35.75 | -22.51% | 25 | 261 | 46.73% |
| NVDA240816P00940000 | 2024-04-26 10:53AM EDT | 940.00 | 133.20 | 126.50 | 130.10 | -35.51 | -21.05% | 3 | 85 | 47.74% |
| NVDA240816P00950000 | 2024-04-26 12:44PM EDT | 950.00 | 135.52 | 132.80 | 135.35 | -24.48 | -15.30% | 24 | 87 | 47.03% |
| NVDA240816P00960000 | 2024-04-26 10:54AM EDT | 960.00 | 146.25 | 136.40 | 140.95 | -8.23 | -5.33% | 2 | 158 | 46.42% |
| NVDA240816P00970000 | 2024-04-25 3:29PM EDT | 970.00 | 174.55 | 145.10 | 148.75 | 0.00 | - | 4 | 82 | 46.89% |
| NVDA240816P00980000 | 2024-04-24 11:04AM EDT | 980.00 | 187.27 | 151.75 | 155.60 | 0.00 | - | 4 | 122 | 46.79% |
| NVDA240816P00990000 | 2024-04-26 12:22PM EDT | 990.00 | 165.40 | 158.65 | 162.20 | -29.93 | -15.32% | 3 | 119 | 46.48% |
| NVDA240816P01000000 | 2024-04-26 2:03PM EDT | 1,000.00 | 172.15 | 166.05 | 169.50 | -61.65 | -26.37% | 8 | 119 | 46.47% |
| NVDA240816P01010000 | 2024-04-26 11:20AM EDT | 1,010.00 | 180.35 | 172.45 | 177.10 | -33.75 | -15.76% | 2 | 115 | 46.56% |
| NVDA240816P01020000 | 2024-04-26 3:18PM EDT | 1,020.00 | 184.83 | 176.30 | 188.50 | -37.07 | -16.71% | 6 | 162 | 48.74% |
| NVDA240816P01030000 | 2024-04-26 11:01AM EDT | 1,030.00 | 196.10 | 187.20 | 192.05 | +19.95 | +11.33% | 2 | 196 | 46.39% |
| NVDA240816P01040000 | 2024-04-11 3:13PM EDT | 1,040.00 | 183.05 | 194.75 | 203.60 | 0.00 | - | 12 | 45 | 48.60% |
| NVDA240816P01050000 | 2024-04-26 3:56PM EDT | 1,050.00 | 204.96 | 203.00 | 207.35 | -33.95 | -14.21% | 5 | 37 | 46.14% |
| NVDA240816P01060000 | 2024-04-11 1:28PM EDT | 1,060.00 | 199.75 | 210.20 | 219.20 | 0.00 | - | 30 | 75 | 48.49% |
| NVDA240816P01070000 | 2024-04-01 11:25AM EDT | 1,070.00 | 244.85 | 218.80 | 227.10 | +30.95 | +14.47% | 2 | 66 | 48.41% |
| NVDA240816P01080000 | 2024-04-08 11:44AM EDT | 1,080.00 | 229.70 | 226.35 | 235.15 | 0.00 | - | 1 | 42 | 48.35% |
| NVDA240816P01090000 | 2024-04-11 3:13PM EDT | 1,090.00 | 221.15 | 234.40 | 243.30 | 0.00 | - | 2 | 176 | 48.30% |
| NVDA240816P01100000 | 2024-04-19 11:05AM EDT | 1,100.00 | 291.28 | 242.65 | 247.80 | 0.00 | - | 2 | 44 | 45.71% |
| NVDA240816P01110000 | 2024-04-01 11:44AM EDT | 1,110.00 | 247.20 | 251.00 | 261.60 | 0.00 | - | 6 | 12 | 49.37% |
| NVDA240816P01120000 | 2024-03-26 3:31PM EDT | 1,120.00 | 232.00 | 300.25 | 306.50 | 0.00 | - | 2 | 15 | 69.79% |
| NVDA240816P01130000 | 2024-03-26 12:56PM EDT | 1,130.00 | 238.15 | 309.30 | 315.60 | 0.00 | - | 17 | 12 | 70.41% |
| NVDA240816P01140000 | 2024-03-26 3:31PM EDT | 1,140.00 | 247.05 | 319.00 | 323.40 | 0.00 | - | 5 | 7 | 70.82% |
| NVDA240816P01150000 | 2024-04-18 3:10PM EDT | 1,150.00 | 310.85 | 285.20 | 291.30 | 0.00 | - | 2 | 4 | 45.89% |
| NVDA240816P01160000 | 2024-03-14 10:35AM EDT | 1,160.00 | 315.55 | 292.00 | 301.15 | 0.00 | - | 1 | 1 | 46.69% |
| NVDA240816P01170000 | 2024-04-19 1:04PM EDT | 1,170.00 | 361.01 | 302.90 | 315.40 | 0.00 | - | 2 | 3 | 50.95% |
| NVDA240816P01180000 | 2024-04-24 2:45PM EDT | 1,180.00 | 380.67 | 308.75 | 323.00 | 0.00 | - | 2 | 3 | 50.00% |
| NVDA240816P01190000 | 2024-04-23 10:01AM EDT | 1,190.00 | 382.34 | 318.00 | 326.15 | 0.00 | - | 2 | 3 | 44.97% |
| NVDA240816P01200000 | 2024-04-22 9:59AM EDT | 1,200.00 | 414.07 | 326.20 | 341.10 | 0.00 | - | 2 | 21 | 50.21% |
| NVDA240816P01210000 | 2024-03-25 11:12AM EDT | 1,210.00 | 290.95 | 381.90 | 386.35 | 0.00 | - | 2 | 1 | 73.97% |
| NVDA240816P01220000 | 2024-04-24 2:47PM EDT | 1,220.00 | 419.97 | 345.25 | 353.50 | 0.00 | - | 2 | 2 | 44.74% |
| NVDA240816P01230000 | 2024-04-22 1:54PM EDT | 1,230.00 | 434.47 | 357.25 | 362.75 | 0.00 | - | 2 | 2 | 44.70% |
| NVDA240816P01240000 | 2024-03-07 2:16PM EDT | 1,240.00 | 346.90 | 365.95 | 370.35 | 0.00 | - | - | 1 | 42.58% |
| NVDA240816P01250000 | 2024-04-19 2:45PM EDT | 1,250.00 | 479.60 | 375.75 | 381.40 | 0.00 | - | 1 | 6 | 44.61% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 1,260.00 | 450.95 | 385.30 | 397.00 | 0.00 | - | 2 | 149 | 51.40% |
| NVDA240816P01270000 | 2024-03-25 9:50AM EDT | 1,270.00 | 351.85 | 439.85 | 444.35 | 0.00 | - | 2 | 0 | 78.35% |
| NVDA240816P01280000 | 2024-04-22 9:59AM EDT | 1,280.00 | 492.72 | 401.25 | 416.00 | 0.00 | - | 2 | 0 | 51.91% |
| NVDA240816P01290000 | 2024-04-09 3:29PM EDT | 1,290.00 | 441.55 | 413.25 | 422.10 | 0.00 | - | - | 0 | 48.32% |
| NVDA240816P01300000 | 2024-04-26 10:00AM EDT | 1,300.00 | 444.28 | 422.95 | 435.00 | -55.08 | -11.03% | 2 | 0 | 52.32% |
| NVDA240816P01320000 | 2024-04-09 11:54AM EDT | 1,320.00 | 474.55 | 441.90 | 453.60 | 0.00 | - | 8 | 0 | 52.17% |
| NVDA240816P01340000 | 2024-04-17 11:24AM EDT | 1,340.00 | 476.38 | 458.10 | 473.50 | 0.00 | - | 2 | 0 | 53.41% |
| NVDA240816P01360000 | 2024-04-23 9:44AM EDT | 1,360.00 | 550.75 | 477.95 | 490.70 | 0.00 | - | 2 | 0 | 51.16% |
| NVDA240816P01380000 | 2024-04-16 1:03PM EDT | 1,380.00 | 506.11 | 497.75 | 512.75 | 0.00 | - | 2 | 0 | 55.12% |
| NVDA240816P01400000 | 2024-04-05 11:46AM EDT | 1,400.00 | 520.95 | 517.60 | 531.65 | 0.00 | - | 2 | 0 | 54.95% |
| NVDA240816P01410000 | 2024-04-05 11:35AM EDT | 1,410.00 | 534.30 | 527.40 | 537.95 | 0.00 | - | 2 | 0 | 49.86% |
| NVDA240816P01420000 | 2024-04-03 10:46AM EDT | 1,420.00 | 519.50 | 537.30 | 551.40 | 0.00 | - | 2 | 0 | 55.82% |
| NVDA240816P01430000 | 2024-04-03 10:44AM EDT | 1,430.00 | 529.25 | 547.20 | 561.65 | 0.00 | - | 2 | 0 | 56.76% |
| NVDA240816P01440000 | 2024-03-11 1:37PM EDT | 1,440.00 | 584.85 | 567.35 | 572.30 | 0.00 | - | 5 | 0 | 54.70% |
| NVDA240816P01450000 | 2024-04-19 2:51PM EDT | 1,450.00 | 674.60 | 567.05 | 581.25 | 0.00 | - | 2 | 0 | 57.39% |
| NVDA240816P01460000 | 2024-03-12 10:11AM EDT | 1,460.00 | 585.07 | 569.75 | 574.65 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P01470000 | 2024-03-21 3:30PM EDT | 1,470.00 | 560.84 | 700.55 | 715.55 | 0.00 | - | 2 | 0 | 133.26% |
| NVDA240816P01480000 | 2024-03-11 9:43AM EDT | 1,480.00 | 618.15 | 632.85 | 647.85 | 0.00 | - | 2 | 0 | 86.74% |
| NVDA240816P01490000 | 2024-04-16 1:09PM EDT | 1,490.00 | 612.96 | 607.05 | 621.15 | 0.00 | - | 2 | 0 | 59.52% |
| NVDA240816P01500000 | 2024-04-26 10:00AM EDT | 1,500.00 | 642.64 | 617.15 | 631.00 | +6.98 | +1.10% | 2 | 0 | 59.85% |
| NVDA240816P01510000 | 2024-03-20 2:11PM EDT | 1,510.00 | 617.35 | 740.55 | 755.55 | 0.00 | - | 2 | 0 | 136.31% |
| NVDA240816P01520000 | 2024-03-13 1:02PM EDT | 1,520.00 | 634.76 | 631.15 | 640.30 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240816P01530000 | 2024-03-20 1:51PM EDT | 1,530.00 | 645.05 | 760.45 | 774.70 | 0.00 | - | 2 | 0 | 137.52% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 1,540.00 | 665.99 | 657.05 | 671.15 | 0.00 | - | 2 | 0 | 62.25% |
| NVDA240816P01550000 | 2024-03-25 12:58PM EDT | 1,550.00 | 601.02 | 745.10 | 755.40 | 0.00 | - | 2 | 0 | 117.67% |
| NVDA240816P01560000 | 2024-03-20 2:11PM EDT | 1,560.00 | 665.65 | 790.40 | 804.70 | 0.00 | - | - | 0 | 139.67% |
| NVDA240816P01580000 | 2024-03-28 1:36PM EDT | 1,580.00 | 673.96 | 697.05 | 711.20 | 0.00 | - | 2 | 0 | 64.42% |
| NVDA240816P01590000 | 2024-04-01 1:51PM EDT | 1,590.00 | 689.75 | 707.05 | 721.20 | 0.00 | - | 4 | 0 | 64.93% |
| NVDA240816P01600000 | 2024-03-11 2:45PM EDT | 1,600.00 | 737.60 | 723.35 | 738.80 | 0.00 | - | 2 | 0 | 65.25% |
| NVDA240816P01610000 | 2024-03-14 3:48PM EDT | 1,610.00 | 738.47 | 721.40 | 734.75 | 0.00 | - | 2 | 0 | 51.99% |
| NVDA240816P01620000 | 2024-03-08 12:45PM EDT | 1,620.00 | 717.35 | 735.10 | 747.90 | 0.00 | - | 2 | 0 | 60.64% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 1,640.00 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 55.12% |
| NVDA240816P01650000 | 2024-03-13 10:07AM EDT | 1,650.00 | 763.15 | 761.55 | 766.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P01660000 | 2024-03-11 1:27PM EDT | 1,660.00 | 794.35 | 787.30 | 798.00 | 0.00 | - | 4 | 0 | 70.58% |
| NVDA240816P01670000 | 2024-03-21 9:33AM EDT | 1,670.00 | 752.20 | 900.40 | 915.40 | 0.00 | - | 1 | 0 | 147.29% |
| NVDA240816P01680000 | 2024-03-28 1:36PM EDT | 1,680.00 | 773.89 | 797.10 | 811.15 | 0.00 | - | 2 | 0 | 52.38% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 1,700.00 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 149.19% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 1,710.00 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 64.62% |
| NVDA240816P01720000 | 2024-03-07 3:58PM EDT | 1,720.00 | 798.80 | 833.75 | 847.85 | 0.00 | - | - | 0 | 65.06% |
| NVDA240816P01730000 | 2024-03-11 9:49AM EDT | 1,730.00 | 866.80 | 858.30 | 863.25 | 0.00 | - | 2 | 0 | 70.98% |
| NVDA240816P01740000 | 2024-03-20 3:16PM EDT | 1,740.00 | 846.80 | 970.40 | 985.40 | 0.00 | - | 43 | 0 | 151.65% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 1,750.00 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 152.25% |
| NVDA240816P01760000 | 2024-03-08 3:25PM EDT | 1,760.00 | 880.05 | 875.05 | 887.85 | 0.00 | - | 7 | 0 | 66.78% |
| NVDA240816P01770000 | 2024-04-22 1:53PM EDT | 1,770.00 | 974.24 | 885.50 | 901.05 | 0.00 | - | 2 | 0 | 50.54% |
| NVDA240816P01780000 | 2024-03-20 3:16PM EDT | 1,780.00 | 874.20 | 1,010.45 | 1,025.45 | 0.00 | - | 44 | 0 | 154.05% |
| NVDA240816P01790000 | 2024-03-20 3:15PM EDT | 1,790.00 | 896.80 | 1,020.45 | 1,035.45 | 0.00 | - | 22 | 0 | 154.64% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 1,800.00 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 77.04% |
| NVDA240816P01810000 | 2024-03-11 9:49AM EDT | 1,810.00 | 948.50 | 938.70 | 943.35 | 0.00 | - | 13 | 0 | 74.92% |
| NVDA240816P01930000 | 2024-03-11 9:55AM EDT | 1,930.00 | 1,072.50 | 1,060.55 | 1,065.50 | 0.00 | - | 1 | 0 | 83.13% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 1,940.00 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 66.58% |
© 2024 Yahoo. All rights reserved.