NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00070000 | 2023-12-07 9:39AM EST | 70.00 | 392.40 | 403.60 | 406.15 | 0.00 | - | 13 | 25 | 1,767.58% |
| NVDA231208C00080000 | 2023-12-07 9:45AM EST | 80.00 | 379.95 | 393.25 | 396.50 | 0.00 | - | 13 | 37 | 1,716.80% |
| NVDA231208C00090000 | 2023-12-07 10:06AM EST | 90.00 | 368.50 | 384.25 | 386.35 | 0.00 | - | 9 | 11 | 1,257.81% |
| NVDA231208C00100000 | 2023-12-07 2:56PM EST | 100.00 | 364.10 | 372.75 | 377.65 | 0.00 | - | 3 | 3 | 1,112.50% |
| NVDA231208C00110000 | 2023-12-07 3:18PM EST | 110.00 | 354.15 | 363.70 | 366.85 | 0.00 | - | 3 | 4 | 1,095.31% |
| NVDA231208C00120000 | 2023-12-06 3:44PM EST | 120.00 | 337.40 | 353.10 | 356.35 | 0.00 | - | 1 | 1 | 1,307.81% |
| NVDA231208C00130000 | 2023-12-08 10:16AM EST | 130.00 | 345.75 | 343.45 | 345.85 | -1.30 | -0.37% | 1 | 1 | 1,146.88% |
| NVDA231208C00140000 | 2023-12-07 9:31AM EST | 140.00 | 317.20 | 325.95 | 328.75 | 0.00 | - | - | - | 0.00% |
| NVDA231208C00150000 | 2023-12-08 1:37PM EST | 150.00 | 325.73 | 323.35 | 327.30 | +17.75 | +5.76% | 4 | 7 | 890.63% |
| NVDA231208C00160000 | 2023-12-08 3:30PM EST | 160.00 | 315.11 | 313.70 | 317.05 | +7.80 | +2.54% | 1 | 1 | 860.16% |
| NVDA231208C00170000 | 2023-12-04 10:56AM EST | 170.00 | 281.32 | 304.15 | 305.85 | 0.00 | - | 8 | 2 | 920.51% |
| NVDA231208C00180000 | 2023-12-08 11:48AM EST | 180.00 | 294.20 | 293.90 | 295.75 | +10.10 | +3.56% | 5 | 6 | 855.86% |
| NVDA231208C00190000 | 2023-12-06 1:26PM EST | 190.00 | 278.15 | 283.55 | 287.35 | +8.90 | +3.31% | 1 | 3 | 751.56% |
| NVDA231208C00200000 | 2023-12-06 11:42AM EST | 200.00 | 262.44 | 273.60 | 276.70 | 0.00 | - | 5 | 9 | 603.13% |
| NVDA231208C00210000 | 2023-12-08 2:50PM EST | 210.00 | 266.26 | 263.30 | 266.35 | +10.98 | +4.30% | 1 | 1 | 802.73% |
| NVDA231208C00220000 | 2023-12-08 3:18PM EST | 220.00 | 255.29 | 254.20 | 255.95 | +6.74 | +2.71% | 3 | 4 | 462.50% |
| NVDA231208C00230000 | 2023-12-08 1:48PM EST | 230.00 | 245.71 | 242.95 | 247.05 | +8.44 | +3.56% | 1 | 16 | 778.52% |
| NVDA231208C00240000 | 2023-12-08 2:42PM EST | 240.00 | 236.55 | 233.90 | 236.00 | +12.44 | +5.55% | 1 | 3 | 649.22% |
| NVDA231208C00250000 | 2023-12-06 10:58AM EST | 250.00 | 215.35 | 223.55 | 226.30 | 0.00 | - | 11 | 13 | 642.68% |
| NVDA231208C00260000 | 2023-12-08 1:38PM EST | 260.00 | 215.70 | 213.85 | 216.65 | +10.70 | +5.22% | 2 | 20 | 467.19% |
| NVDA231208C00270000 | 2023-12-04 11:04AM EST | 270.00 | 181.26 | 203.40 | 206.50 | 0.00 | - | 10 | 30 | 589.16% |
| NVDA231208C00290000 | 2023-12-07 1:36PM EST | 290.00 | 185.05 | 183.35 | 186.75 | +11.37 | +6.55% | 1 | 4 | 539.45% |
| NVDA231208C00300000 | 2023-12-07 3:36PM EST | 300.00 | 173.67 | 174.20 | 175.75 | +9.27 | +5.64% | 21 | 25 | 434.96% |
| NVDA231208C00305000 | 2023-12-05 10:46AM EST | 305.00 | 159.45 | 168.90 | 171.75 | 0.00 | - | - | 0 | 367.58% |
| NVDA231208C00310000 | 2023-12-08 10:56AM EST | 310.00 | 166.69 | 163.70 | 166.50 | +17.47 | +11.71% | 1 | 8 | 288.28% |
| NVDA231208C00315000 | 2023-12-06 3:50PM EST | 315.00 | 142.25 | 159.25 | 161.70 | 0.00 | - | - | 1 | 365.23% |
| NVDA231208C00320000 | 2023-12-08 12:13PM EST | 320.00 | 152.00 | 153.60 | 156.00 | +9.80 | +6.89% | 13 | 12 | 400.78% |
| NVDA231208C00325000 | 2023-12-08 3:30PM EST | 325.00 | 150.08 | 149.25 | 150.90 | +22.33 | +17.48% | 57 | 59 | 237.50% |
| NVDA231208C00330000 | 2023-12-08 1:07PM EST | 330.00 | 145.80 | 143.85 | 146.35 | +14.69 | +11.20% | 10 | 11 | 249.22% |
| NVDA231208C00335000 | 2023-12-08 11:52AM EST | 335.00 | 139.21 | 139.10 | 141.00 | +20.82 | +17.59% | 6 | 7 | 360.45% |
| NVDA231208C00340000 | 2023-12-06 10:38AM EST | 340.00 | 134.50 | 133.40 | 136.40 | +8.60 | +6.83% | 10 | 13 | 370.70% |
| NVDA231208C00345000 | 2023-12-07 1:23PM EST | 345.00 | 118.45 | 129.25 | 131.10 | 0.00 | - | 1 | 2 | 247.27% |
| NVDA231208C00350000 | 2023-12-08 3:59PM EST | 350.00 | 124.99 | 124.25 | 125.25 | +8.96 | +7.72% | 26 | 101 | 252.34% |
| NVDA231208C00355000 | 2023-12-06 10:40AM EST | 355.00 | 110.46 | 118.40 | 120.85 | 0.00 | - | 1 | 4 | 299.41% |
| NVDA231208C00360000 | 2023-12-08 12:39PM EST | 360.00 | 114.35 | 112.95 | 117.60 | +10.98 | +10.62% | 2 | 25 | 235.35% |
| NVDA231208C00365000 | 2023-12-07 1:08PM EST | 365.00 | 99.77 | 109.30 | 110.65 | 0.00 | - | 15 | 13 | 261.62% |
| NVDA231208C00370000 | 2023-12-08 11:13AM EST | 370.00 | 104.50 | 104.25 | 105.75 | +11.83 | +12.77% | 10 | 2 | 256.74% |
| NVDA231208C00375000 | 2023-12-06 10:41AM EST | 375.00 | 90.08 | 98.85 | 101.15 | 0.00 | - | 1 | 7 | 266.70% |
| NVDA231208C00380000 | 2023-12-08 10:17AM EST | 380.00 | 95.33 | 94.25 | 95.85 | +12.74 | +15.43% | 5 | 14 | 239.16% |
| NVDA231208C00385000 | 2023-12-08 1:20PM EST | 385.00 | 90.00 | 89.30 | 90.75 | +11.54 | +14.71% | 1 | 14 | 221.88% |
| NVDA231208C00390000 | 2023-12-08 9:31AM EST | 390.00 | 77.44 | 84.15 | 86.15 | +3.54 | +4.79% | 3 | 21 | 155.86% |
| NVDA231208C00395000 | 2023-12-07 1:55PM EST | 395.00 | 80.77 | 78.60 | 80.85 | +11.50 | +16.60% | 1 | 16 | 204.10% |
| NVDA231208C00397500 | 2023-12-04 11:45AM EST | 397.50 | 55.65 | 76.65 | 78.20 | 0.00 | - | - | 1 | 190.63% |
| NVDA231208C00400000 | 2023-12-08 3:58PM EST | 400.00 | 75.10 | 73.30 | 76.25 | +9.10 | +13.79% | 119 | 389 | 209.28% |
| NVDA231208C00405000 | 2023-12-08 3:30PM EST | 405.00 | 69.95 | 68.55 | 71.00 | +14.20 | +25.47% | 10 | 69 | 187.50% |
| NVDA231208C00410000 | 2023-12-08 9:46AM EST | 410.00 | 65.28 | 63.95 | 65.55 | +11.01 | +20.29% | 10 | 68 | 154.88% |
| NVDA231208C00415000 | 2023-12-08 3:34PM EST | 415.00 | 60.01 | 58.50 | 60.75 | +10.45 | +21.09% | 27 | 65 | 153.91% |
| NVDA231208C00420000 | 2023-12-08 3:59PM EST | 420.00 | 54.96 | 54.15 | 55.80 | +10.26 | +22.95% | 179 | 347 | 144.78% |
| NVDA231208C00425000 | 2023-12-08 12:44PM EST | 425.00 | 51.42 | 49.30 | 51.05 | +10.85 | +26.74% | 32 | 168 | 97.07% |
| NVDA231208C00430000 | 2023-12-08 3:22PM EST | 430.00 | 45.05 | 44.40 | 46.25 | +10.05 | +28.71% | 186 | 316 | 100.39% |
| NVDA231208C00435000 | 2023-12-08 3:57PM EST | 435.00 | 40.13 | 38.80 | 41.25 | +9.03 | +29.04% | 66 | 271 | 124.07% |
| NVDA231208C00440000 | 2023-12-08 3:25PM EST | 440.00 | 35.35 | 33.80 | 35.45 | +9.25 | +35.44% | 553 | 711 | 86.72% |
| NVDA231208C00442500 | 2023-12-08 12:27PM EST | 442.50 | 32.00 | 31.60 | 34.10 | +10.00 | +45.45% | 4 | 91 | 76.95% |
| NVDA231208C00445000 | 2023-12-08 3:27PM EST | 445.00 | 30.06 | 28.85 | 30.25 | +8.88 | +41.93% | 125 | 317 | 66.60% |
| NVDA231208C00447500 | 2023-12-08 3:57PM EST | 447.50 | 27.00 | 26.05 | 28.55 | +8.35 | +44.77% | 74 | 643 | 88.43% |
| NVDA231208C00450000 | 2023-12-08 3:57PM EST | 450.00 | 25.10 | 23.35 | 25.25 | +8.98 | +55.71% | 708 | 2,594 | 57.03% |
| NVDA231208C00452500 | 2023-12-08 3:49PM EST | 452.50 | 22.29 | 21.35 | 22.75 | +8.39 | +60.36% | 148 | 1,667 | 52.25% |
| NVDA231208C00455000 | 2023-12-08 3:51PM EST | 455.00 | 20.30 | 19.85 | 20.25 | +8.80 | +76.52% | 1,338 | 4,663 | 47.31% |
| NVDA231208C00457500 | 2023-12-08 3:59PM EST | 457.50 | 17.55 | 15.40 | 18.05 | +8.25 | +88.71% | 775 | 3,601 | 52.20% |
| NVDA231208C00460000 | 2023-12-08 3:59PM EST | 460.00 | 15.15 | 14.80 | 15.25 | +7.85 | +107.53% | 5,663 | 8,427 | 37.35% |
| NVDA231208C00462500 | 2023-12-08 3:58PM EST | 462.50 | 12.70 | 11.40 | 12.95 | +7.28 | +134.32% | 3,527 | 7,001 | 38.14% |
| NVDA231208C00465000 | 2023-12-08 3:59PM EST | 465.00 | 10.00 | 9.50 | 11.10 | +6.00 | +150.00% | 12,321 | 11,125 | 44.17% |
| NVDA231208C00467500 | 2023-12-08 3:59PM EST | 467.50 | 7.59 | 7.30 | 8.40 | +4.82 | +174.01% | 9,042 | 4,223 | 33.99% |
| NVDA231208C00470000 | 2023-12-08 3:59PM EST | 470.00 | 5.05 | 3.95 | 5.45 | +3.19 | +171.51% | 42,057 | 15,516 | 19.92% |
| NVDA231208C00472500 | 2023-12-08 3:59PM EST | 472.50 | 2.50 | 1.42 | 2.63 | +1.27 | +103.25% | 34,243 | 6,361 | 7.42% |
| NVDA231208C00475000 | 2023-12-08 3:59PM EST | 475.00 | 0.04 | 0.04 | 0.10 | -0.72 | -94.74% | 122,894 | 15,159 | 0.66% |
| NVDA231208C00477500 | 2023-12-08 3:59PM EST | 477.50 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 58,964 | 5,963 | 4.88% |
| NVDA231208C00480000 | 2023-12-08 3:59PM EST | 480.00 | 0.01 | 0.01 | 0.02 | -0.27 | -96.43% | 52,321 | 13,367 | 9.77% |
| NVDA231208C00482500 | 2023-12-08 3:52PM EST | 482.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 9,867 | 4,939 | 12.50% |
| NVDA231208C00485000 | 2023-12-08 3:59PM EST | 485.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 9,158 | 6,084 | 16.41% |
| NVDA231208C00487500 | 2023-12-08 3:50PM EST | 487.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,661 | 3,252 | 19.53% |
| NVDA231208C00490000 | 2023-12-08 3:59PM EST | 490.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4,869 | 8,672 | 23.05% |
| NVDA231208C00492500 | 2023-12-08 3:43PM EST | 492.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,064 | 2,895 | 26.56% |
| NVDA231208C00495000 | 2023-12-08 3:41PM EST | 495.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,289 | 4,202 | 29.69% |
| NVDA231208C00497500 | 2023-12-08 2:41PM EST | 497.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 498 | 2,215 | 32.81% |
| NVDA231208C00500000 | 2023-12-08 3:59PM EST | 500.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,410 | 9,202 | 35.94% |
| NVDA231208C00502500 | 2023-12-08 3:29PM EST | 502.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 3,544 | 39.06% |
| NVDA231208C00505000 | 2023-12-08 3:59PM EST | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 403 | 7,261 | 42.19% |
| NVDA231208C00507500 | 2023-12-08 3:48PM EST | 507.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 317 | 1,145 | 45.31% |
| NVDA231208C00510000 | 2023-12-08 3:56PM EST | 510.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,205 | 4,438 | 48.44% |
| NVDA231208C00512500 | 2023-12-08 12:30PM EST | 512.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 227 | 1,663 | 51.56% |
| NVDA231208C00515000 | 2023-12-08 3:35PM EST | 515.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 751 | 1,640 | 51.56% |
| NVDA231208C00517500 | 2023-12-08 1:15PM EST | 517.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 269 | 1,093 | 57.81% |
| NVDA231208C00520000 | 2023-12-08 3:14PM EST | 520.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 222 | 6,448 | 56.25% |
| NVDA231208C00522500 | 2023-12-08 3:32PM EST | 522.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,830 | 59.38% |
| NVDA231208C00525000 | 2023-12-08 2:29PM EST | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 226 | 4,865 | 62.50% |
| NVDA231208C00530000 | 2023-12-08 2:33PM EST | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 603 | 3,141 | 68.75% |
| NVDA231208C00535000 | 2023-12-08 12:58PM EST | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,795 | 71.88% |
| NVDA231208C00540000 | 2023-12-08 2:41PM EST | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 3,010 | 78.13% |
| NVDA231208C00545000 | 2023-12-08 2:43PM EST | 545.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 1,351 | 84.38% |
| NVDA231208C00550000 | 2023-12-08 2:46PM EST | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 223 | 3,348 | 87.50% |
| NVDA231208C00555000 | 2023-12-08 2:49PM EST | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 2,987 | 93.75% |
| NVDA231208C00560000 | 2023-12-08 2:53PM EST | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 1,682 | 96.88% |
| NVDA231208C00565000 | 2023-12-08 3:57PM EST | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 2,643 | 103.13% |
| NVDA231208C00570000 | 2023-12-08 12:48PM EST | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 378 | 2,471 | 106.25% |
| NVDA231208C00580000 | 2023-12-08 11:42AM EST | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,814 | 118.75% |
| NVDA231208C00590000 | 2023-12-08 10:55AM EST | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 827 | 125.00% |
| NVDA231208C00600000 | 2023-12-08 1:16PM EST | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 5,765 | 134.38% |
| NVDA231208C00610000 | 2023-12-08 1:16PM EST | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 997 | 50.00% |
| NVDA231208C00620000 | 2023-12-05 10:18AM EST | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 14,939 | 153.13% |
| NVDA231208C00630000 | 2023-12-06 9:42AM EST | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 9,304 | 162.50% |
| NVDA231208C00640000 | 2023-12-06 3:07PM EST | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 570 | 168.75% |
| NVDA231208C00650000 | 2023-12-04 9:30AM EST | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,057 | 50.00% |
| NVDA231208C00660000 | 2023-12-04 10:35AM EST | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,269 | 187.50% |
| NVDA231208C00670000 | 2023-12-04 9:30AM EST | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,470 | 193.75% |
| NVDA231208C00680000 | 2023-11-30 11:01AM EST | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,095 | 4,206 | 200.00% |
| NVDA231208C00700000 | 2023-11-28 3:00PM EST | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,227 | 5,875 | 215.63% |
| NVDA231208C00720000 | 2023-12-07 10:42AM EST | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 320 | 231.25% |
| NVDA231208C00740000 | 2023-12-06 9:33AM EST | 740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 243.75% |
| NVDA231208C00760000 | 2023-11-22 9:37AM EST | 760.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 50.00% |
| NVDA231208C00780000 | 2023-12-08 10:56AM EST | 780.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| NVDA231208C00800000 | 2023-11-27 10:15AM EST | 800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 127 | 50.00% |
| NVDA231208C00820000 | 2023-12-07 9:52AM EST | 820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 293.75% |
| NVDA231208C00840000 | 2023-12-08 3:31PM EST | 840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 306.25% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00070000 | 2023-12-04 11:26AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 37 | 1,025.00% |
| NVDA231208P00110000 | 2023-12-05 2:59PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 787.50% |
| NVDA231208P00120000 | 2023-12-04 9:31AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 750.00% |
| NVDA231208P00150000 | 2023-11-13 10:11AM EST | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 625.00% |
| NVDA231208P00180000 | 2023-11-24 10:25AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 525.00% |
| NVDA231208P00190000 | 2023-12-08 9:33AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 500.00% |
| NVDA231208P00200000 | 2023-11-21 2:52PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 475.00% |
| NVDA231208P00210000 | 2023-11-13 12:01PM EST | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 450.00% |
| NVDA231208P00220000 | 2023-11-16 1:39PM EST | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 425.00% |
| NVDA231208P00230000 | 2023-11-16 12:32PM EST | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 400.00% |
| NVDA231208P00240000 | 2023-11-15 9:30AM EST | 240.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 48 | 375.00% |
| NVDA231208P00250000 | 2023-11-21 9:30AM EST | 250.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 356.25% |
| NVDA231208P00260000 | 2023-11-28 1:40PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 34 | 337.50% |
| NVDA231208P00270000 | 2023-11-27 9:41AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 312.50% |
| NVDA231208P00280000 | 2023-11-30 9:46AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 300.00% |
| NVDA231208P00290000 | 2023-11-30 9:46AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 275.00% |
| NVDA231208P00300000 | 2023-12-05 9:34AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,255 | 262.50% |
| NVDA231208P00310000 | 2023-12-01 3:33PM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 243.75% |
| NVDA231208P00320000 | 2023-12-04 11:25AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 119 | 225.00% |
| NVDA231208P00325000 | 2023-12-01 3:15PM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 218.75% |
| NVDA231208P00330000 | 2023-12-04 10:32AM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 233 | 206.25% |
| NVDA231208P00335000 | 2023-12-04 3:06PM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 299 | 200.00% |
| NVDA231208P00340000 | 2023-12-04 3:23PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 347 | 193.75% |
| NVDA231208P00345000 | 2023-12-05 1:49PM EST | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 779 | 196.88% |
| NVDA231208P00350000 | 2023-12-07 3:59PM EST | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,307 | 187.50% |
| NVDA231208P00355000 | 2023-12-05 3:25PM EST | 355.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 928 | 178.13% |
| NVDA231208P00360000 | 2023-12-07 9:41AM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 805 | 162.50% |
| NVDA231208P00365000 | 2023-12-07 9:39AM EST | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 867 | 156.25% |
| NVDA231208P00370000 | 2023-12-07 3:47PM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,041 | 146.88% |
| NVDA231208P00375000 | 2023-12-08 3:26PM EST | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,211 | 146.88% |
| NVDA231208P00380000 | 2023-12-07 3:58PM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 938 | 131.25% |
| NVDA231208P00385000 | 2023-12-08 3:39PM EST | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,597 | 125.00% |
| NVDA231208P00390000 | 2023-12-08 2:50PM EST | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,400 | 118.75% |
| NVDA231208P00395000 | 2023-12-08 2:42PM EST | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 3,310 | 109.38% |
| NVDA231208P00397500 | 2023-12-08 9:54AM EST | 397.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 586 | 106.25% |
| NVDA231208P00400000 | 2023-12-08 2:44PM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 4,853 | 103.13% |
| NVDA231208P00405000 | 2023-12-08 3:03PM EST | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 2,119 | 96.88% |
| NVDA231208P00410000 | 2023-12-08 2:07PM EST | 410.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 256 | 9,031 | 90.63% |
| NVDA231208P00415000 | 2023-12-08 2:26PM EST | 415.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 635 | 5,608 | 82.81% |
| NVDA231208P00420000 | 2023-12-08 3:43PM EST | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,558 | 6,093 | 75.00% |
| NVDA231208P00425000 | 2023-12-08 3:47PM EST | 425.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 841 | 4,345 | 68.75% |
| NVDA231208P00430000 | 2023-12-08 3:32PM EST | 430.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,239 | 7,459 | 62.50% |
| NVDA231208P00435000 | 2023-12-08 3:54PM EST | 435.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 893 | 6,517 | 56.25% |
| NVDA231208P00440000 | 2023-12-08 3:49PM EST | 440.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,846 | 9,641 | 50.00% |
| NVDA231208P00442500 | 2023-12-08 3:33PM EST | 442.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 979 | 6,126 | 49.22% |
| NVDA231208P00445000 | 2023-12-08 3:57PM EST | 445.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,839 | 9,951 | 45.31% |
| NVDA231208P00447500 | 2023-12-08 3:39PM EST | 447.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,357 | 4,814 | 42.19% |
| NVDA231208P00450000 | 2023-12-08 3:58PM EST | 450.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 4,696 | 14,716 | 38.28% |
| NVDA231208P00452500 | 2023-12-08 3:00PM EST | 452.50 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 3,135 | 4,514 | 35.16% |
| NVDA231208P00455000 | 2023-12-08 3:55PM EST | 455.00 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 8,383 | 10,958 | 31.25% |
| NVDA231208P00457500 | 2023-12-08 3:59PM EST | 457.50 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 4,702 | 3,365 | 27.74% |
| NVDA231208P00460000 | 2023-12-08 3:59PM EST | 460.00 | 0.01 | 0.00 | 0.01 | -1.22 | -99.19% | 15,522 | 7,975 | 24.22% |
| NVDA231208P00462500 | 2023-12-08 3:59PM EST | 462.50 | 0.03 | 0.00 | 0.01 | -1.92 | -98.46% | 9,353 | 4,381 | 20.31% |
| NVDA231208P00465000 | 2023-12-08 3:53PM EST | 465.00 | 0.01 | 0.00 | 0.01 | -2.94 | -99.66% | 26,336 | 7,484 | 16.80% |
| NVDA231208P00467500 | 2023-12-08 3:12PM EST | 467.50 | 0.01 | 0.00 | 0.01 | -4.34 | -99.77% | 21,095 | 1,518 | 12.89% |
| NVDA231208P00470000 | 2023-12-08 3:56PM EST | 470.00 | 0.01 | 0.00 | 0.01 | -5.84 | -99.83% | 53,419 | 3,562 | 9.18% |
| NVDA231208P00472500 | 2023-12-08 3:56PM EST | 472.50 | 0.02 | 0.00 | 0.01 | -7.56 | -99.74% | 40,550 | 1,391 | 5.08% |
| NVDA231208P00475000 | 2023-12-08 3:59PM EST | 475.00 | 0.02 | 0.01 | 0.10 | -9.62 | -99.79% | 84,449 | 1,771 | 1.29% |
| NVDA231208P00477500 | 2023-12-08 3:59PM EST | 477.50 | 2.40 | 2.40 | 2.70 | -9.53 | -79.88% | 22,068 | 1,518 | 10.69% |
| NVDA231208P00480000 | 2023-12-08 3:58PM EST | 480.00 | 5.00 | 4.50 | 5.55 | -9.55 | -65.64% | 4,610 | 2,068 | 22.83% |
| NVDA231208P00482500 | 2023-12-08 3:43PM EST | 482.50 | 7.80 | 6.65 | 7.75 | -8.83 | -53.10% | 437 | 943 | 23.93% |
| NVDA231208P00485000 | 2023-12-08 3:51PM EST | 485.00 | 10.30 | 9.75 | 11.15 | -9.04 | -46.74% | 605 | 651 | 45.46% |
| NVDA231208P00487500 | 2023-12-08 3:59PM EST | 487.50 | 12.25 | 12.20 | 12.80 | -10.78 | -46.81% | 66 | 250 | 36.18% |
| NVDA231208P00490000 | 2023-12-08 3:55PM EST | 490.00 | 14.85 | 14.75 | 15.15 | -10.50 | -41.42% | 111 | 1,319 | 36.72% |
| NVDA231208P00492500 | 2023-12-08 3:30PM EST | 492.50 | 17.34 | 17.15 | 18.50 | -9.49 | -35.37% | 12 | 99 | 62.11% |
| NVDA231208P00495000 | 2023-12-08 3:36PM EST | 495.00 | 19.97 | 19.75 | 21.20 | -10.28 | -33.98% | 22 | 120 | 56.45% |
| NVDA231208P00497500 | 2023-12-08 3:03PM EST | 497.50 | 21.90 | 21.90 | 24.10 | -11.00 | -33.43% | 9 | 61 | 62.26% |
| NVDA231208P00500000 | 2023-12-08 3:28PM EST | 500.00 | 24.90 | 24.70 | 26.10 | -10.75 | -30.15% | 21 | 346 | 64.36% |
| NVDA231208P00502500 | 2023-12-07 3:58PM EST | 502.50 | 36.50 | 26.80 | 29.10 | 0.00 | - | 64 | 9 | 70.70% |
| NVDA231208P00505000 | 2023-12-07 3:06PM EST | 505.00 | 32.54 | 29.10 | 31.45 | -8.41 | -20.54% | 2 | 50 | 69.24% |
| NVDA231208P00507500 | 2023-12-08 9:43AM EST | 507.50 | 34.00 | 31.70 | 33.95 | -0.85 | -2.44% | 4 | 0 | 75.68% |
| NVDA231208P00510000 | 2023-12-08 12:52PM EST | 510.00 | 34.70 | 34.20 | 36.40 | -10.60 | -23.40% | 3 | 65 | 79.10% |
| NVDA231208P00512500 | 2023-12-07 11:00AM EST | 512.50 | 37.30 | 36.10 | 38.95 | -12.30 | -24.80% | 2 | 7 | 66.02% |
| NVDA231208P00515000 | 2023-12-08 10:39AM EST | 515.00 | 42.20 | 39.15 | 41.45 | -6.77 | -13.82% | 10 | 44 | 87.70% |
| NVDA231208P00517500 | 2023-11-28 1:05PM EST | 517.50 | 39.80 | 41.80 | 43.95 | 0.00 | - | 2 | 0 | 95.31% |
| NVDA231208P00520000 | 2023-12-08 3:03PM EST | 520.00 | 44.85 | 44.00 | 46.30 | -10.65 | -19.19% | 3 | 3 | 87.70% |
| NVDA231208P00522500 | 2023-11-28 9:54AM EST | 522.50 | 45.64 | 46.70 | 48.30 | 0.00 | - | - | 0 | 76.95% |
| NVDA231208P00525000 | 2023-12-06 2:17PM EST | 525.00 | 50.24 | 48.80 | 50.80 | -15.96 | -24.11% | 1 | 2 | 123.83% |
| NVDA231208P00530000 | 2023-12-05 3:09PM EST | 530.00 | 65.40 | 53.95 | 55.80 | 0.00 | - | 400 | 0 | 132.81% |
| NVDA231208P00535000 | 2023-12-04 10:35AM EST | 535.00 | 83.74 | 59.55 | 60.65 | 0.00 | - | 2 | 0 | 105.86% |
| NVDA231208P00540000 | 2023-12-04 10:32AM EST | 540.00 | 88.00 | 64.70 | 65.55 | 0.00 | - | 5 | 0 | 115.23% |
| NVDA231208P00545000 | 2023-12-07 3:09PM EST | 545.00 | 80.95 | 69.30 | 70.85 | 0.00 | - | 157 | 2 | 116.99% |
| NVDA231208P00550000 | 2023-12-08 12:28PM EST | 550.00 | 75.57 | 74.20 | 75.95 | -5.38 | -6.65% | 50 | 0 | 123.63% |
| NVDA231208P00555000 | 2023-12-06 9:33AM EST | 555.00 | 82.43 | 79.35 | 80.55 | 0.00 | - | 1 | 0 | 98.44% |
| NVDA231208P00560000 | 2023-11-24 10:40AM EST | 560.00 | 78.20 | 84.10 | 87.40 | 0.00 | - | 1 | 0 | 180.71% |
| NVDA231208P00570000 | 2023-11-22 2:10PM EST | 570.00 | 76.55 | 94.20 | 96.50 | 0.00 | - | 8 | 0 | 174.61% |
| NVDA231208P00580000 | 2023-11-20 3:49PM EST | 580.00 | 78.50 | 104.35 | 105.85 | 0.00 | - | 4 | 0 | 164.84% |
| NVDA231208P00590000 | 2023-12-04 10:29AM EST | 590.00 | 137.35 | 113.90 | 116.35 | 0.00 | - | 2 | 0 | 180.27% |
| NVDA231208P00600000 | 2023-12-08 11:15AM EST | 600.00 | 124.50 | 124.35 | 126.45 | -11.51 | -8.46% | 1 | 4 | 218.36% |
| NVDA231208P00610000 | 2023-12-06 2:28PM EST | 610.00 | 151.20 | 133.10 | 136.20 | 0.00 | - | 4 | 1 | 273.73% |
| NVDA231208P00620000 | 2023-12-06 2:17PM EST | 620.00 | 161.00 | 144.30 | 145.90 | 0.00 | - | 10 | 1 | 211.33% |
| NVDA231208P00630000 | 2023-11-29 10:10AM EST | 630.00 | 147.24 | 154.15 | 155.70 | 0.00 | - | 12 | 0 | 276.17% |
| NVDA231208P00640000 | 2023-11-28 2:00PM EST | 640.00 | 162.83 | 164.10 | 166.00 | 0.00 | - | 6 | 0 | 223.44% |
| NVDA231208P00650000 | 2023-12-06 10:30AM EST | 650.00 | 185.34 | 173.75 | 176.60 | 0.00 | - | 81 | 0 | 255.08% |
| NVDA231208P00660000 | 2023-11-30 11:06AM EST | 660.00 | 190.70 | 183.30 | 186.95 | 0.00 | - | 1 | 0 | 258.20% |
| NVDA231208P00670000 | 2023-11-28 9:46AM EST | 670.00 | 189.41 | 193.65 | 196.25 | 0.00 | - | 198 | 0 | 203.13% |
| NVDA231208P00680000 | 2023-12-06 2:31PM EST | 680.00 | 220.60 | 204.10 | 206.45 | 0.00 | - | 4 | 0 | 299.22% |
| NVDA231208P00700000 | 2023-11-22 2:20PM EST | 700.00 | 206.01 | 223.80 | 226.30 | 0.00 | - | 2 | 0 | 280.86% |
| NVDA231208P00740000 | 2023-11-16 2:08PM EST | 740.00 | 250.07 | 263.40 | 265.90 | 0.00 | - | - | 0 | 413.97% |
| NVDA231208P00760000 | 2023-11-21 11:31AM EST | 760.00 | 262.90 | 284.00 | 286.05 | 0.00 | - | - | 0 | 324.22% |
| NVDA231208P00780000 | 2023-12-01 9:38AM EST | 780.00 | 314.80 | 304.25 | 305.85 | 0.00 | - | 2 | 0 | 348.44% |
© 2023 Yahoo. All rights reserved.