NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00260000 | 2024-04-30 11:08AM EDT | 260.00 | 617.00 | 597.00 | 599.55 | 0.00 | - | 5 | 10 | 787.50% |
| NVDA240503C00280000 | 2024-04-25 10:48AM EDT | 280.00 | 534.39 | 577.00 | 579.55 | 0.00 | - | - | 2 | 740.63% |
| NVDA240503C00300000 | 2024-04-30 10:01AM EDT | 300.00 | 586.84 | 557.05 | 559.50 | 0.00 | - | 2 | 31 | 696.88% |
| NVDA240503C00320000 | 2024-05-02 3:25PM EDT | 320.00 | 541.05 | 537.00 | 539.55 | -8.53 | -1.55% | 2 | 3 | 655.47% |
| NVDA240503C00330000 | 2024-04-26 10:35AM EDT | 330.00 | 517.25 | 527.00 | 529.55 | -17.60 | -3.29% | 20 | 22 | 635.94% |
| NVDA240503C00340000 | 2024-04-26 10:01AM EDT | 340.00 | 517.00 | 517.00 | 519.55 | 0.00 | - | 1 | 1 | 617.19% |
| NVDA240503C00350000 | 2024-05-02 2:07PM EDT | 350.00 | 504.29 | 507.05 | 509.50 | +35.19 | +7.50% | 55 | 55 | 598.44% |
| NVDA240503C00360000 | 2024-04-26 10:31AM EDT | 360.00 | 502.36 | 497.00 | 499.55 | 0.00 | - | 1 | 1 | 581.25% |
| NVDA240503C00370000 | 2024-05-01 2:44PM EDT | 370.00 | 481.96 | 487.00 | 489.60 | 0.00 | - | 4 | 5 | 575.00% |
| NVDA240503C00390000 | 2024-04-23 9:46AM EDT | 390.00 | 423.26 | 467.00 | 469.60 | 0.00 | - | 1 | 1 | 540.63% |
| NVDA240503C00400000 | 2024-05-01 3:55PM EDT | 400.00 | 432.08 | 457.00 | 459.50 | 0.00 | - | 3 | 4 | 501.56% |
| NVDA240503C00410000 | 2024-04-26 11:26AM EDT | 410.00 | 461.31 | 447.00 | 449.60 | 0.00 | - | 10 | 10 | 508.59% |
| NVDA240503C00420000 | 2024-04-16 10:29AM EDT | 420.00 | 424.00 | 437.00 | 439.60 | -29.00 | -6.40% | 1 | 3 | 492.97% |
| NVDA240503C00430000 | 2024-05-01 11:42AM EDT | 430.00 | 399.47 | 427.00 | 429.60 | 0.00 | - | 1 | 3 | 478.13% |
| NVDA240503C00440000 | 2024-04-29 10:07AM EDT | 440.00 | 431.29 | 416.95 | 419.60 | 0.00 | - | 2 | 6 | 453.13% |
| NVDA240503C00450000 | 2024-05-01 9:50AM EDT | 450.00 | 397.18 | 407.00 | 409.50 | 0.00 | - | 1 | 25 | 428.13% |
| NVDA240503C00460000 | 2024-04-09 11:35AM EDT | 460.00 | 379.33 | 396.95 | 399.60 | 0.00 | - | - | 0 | 425.00% |
| NVDA240503C00470000 | 2024-05-01 12:00PM EDT | 470.00 | 344.40 | 386.95 | 389.60 | 0.00 | - | 1 | 9 | 411.72% |
| NVDA240503C00480000 | 2024-05-01 2:38PM EDT | 480.00 | 360.10 | 376.95 | 379.60 | 0.00 | - | 2 | 3 | 397.66% |
| NVDA240503C00490000 | 2024-05-01 1:38PM EDT | 490.00 | 337.20 | 366.95 | 369.60 | 0.00 | - | 2 | 4 | 384.77% |
| NVDA240503C00500000 | 2024-05-02 3:28PM EDT | 500.00 | 361.24 | 357.10 | 359.55 | +39.07 | +12.13% | 7 | 15 | 386.72% |
| NVDA240503C00510000 | 2024-04-30 11:15AM EDT | 510.00 | 361.36 | 346.95 | 349.60 | 0.00 | - | 1 | 15 | 359.38% |
| NVDA240503C00520000 | 2024-04-30 11:04AM EDT | 520.00 | 358.34 | 336.95 | 339.60 | 0.00 | - | 7 | 10 | 346.88% |
| NVDA240503C00530000 | 2024-04-04 1:05PM EDT | 530.00 | 367.74 | 327.05 | 329.60 | 0.00 | - | 1 | 3 | 348.05% |
| NVDA240503C00540000 | 2024-04-30 3:26PM EDT | 540.00 | 328.55 | 317.05 | 319.60 | 0.00 | - | 1 | 11 | 335.55% |
| NVDA240503C00545000 | 2024-05-02 3:36PM EDT | 545.00 | 314.75 | 312.05 | 314.60 | -14.65 | -4.45% | 1 | 1 | 329.30% |
| NVDA240503C00550000 | 2024-05-02 3:12PM EDT | 550.00 | 306.29 | 307.10 | 309.55 | +19.80 | +6.91% | 6 | 40 | 323.44% |
| NVDA240503C00555000 | 2024-04-26 10:14AM EDT | 555.00 | 309.28 | 302.05 | 304.60 | 0.00 | - | 1 | 1 | 317.19% |
| NVDA240503C00560000 | 2024-04-30 1:30PM EDT | 560.00 | 306.50 | 297.05 | 299.60 | 0.00 | - | 1 | 19 | 311.33% |
| NVDA240503C00570000 | 2024-04-26 1:54PM EDT | 570.00 | 307.23 | 287.05 | 289.60 | 0.00 | - | 1 | 49 | 299.61% |
| NVDA240503C00580000 | 2024-05-01 11:22AM EDT | 580.00 | 247.45 | 277.05 | 279.60 | 0.00 | - | 6 | 8 | 287.89% |
| NVDA240503C00590000 | 2024-05-02 10:40AM EDT | 590.00 | 254.10 | 267.05 | 269.60 | +16.93 | +7.14% | 3 | 10 | 276.17% |
| NVDA240503C00595000 | 2024-05-02 3:18PM EDT | 595.00 | 261.20 | 262.05 | 264.60 | -20.70 | -7.34% | 1 | 6 | 270.70% |
| NVDA240503C00600000 | 2024-05-02 11:19AM EDT | 600.00 | 249.67 | 257.05 | 259.55 | +12.17 | +5.12% | 34 | 79 | 260.16% |
| NVDA240503C00605000 | 2024-04-25 3:55PM EDT | 605.00 | 220.95 | 252.05 | 254.65 | 0.00 | - | - | 5 | 263.67% |
| NVDA240503C00610000 | 2024-05-01 10:03AM EDT | 610.00 | 231.91 | 247.05 | 249.65 | 0.00 | - | 10 | 15 | 258.20% |
| NVDA240503C00615000 | 2024-05-01 12:01PM EDT | 615.00 | 199.42 | 242.05 | 244.65 | 0.00 | - | 1 | 9 | 252.34% |
| NVDA240503C00620000 | 2024-05-02 11:19AM EDT | 620.00 | 229.65 | 237.00 | 239.65 | -27.36 | -10.65% | 34 | 84 | 242.97% |
| NVDA240503C00625000 | 2024-05-01 1:05PM EDT | 625.00 | 192.98 | 232.00 | 234.65 | 0.00 | - | 2 | 6 | 237.50% |
| NVDA240503C00630000 | 2024-05-02 10:38AM EDT | 630.00 | 212.60 | 227.00 | 229.65 | +15.38 | +7.80% | 1 | 13 | 232.03% |
| NVDA240503C00635000 | 2024-04-23 1:32PM EDT | 635.00 | 185.10 | 222.10 | 224.65 | 0.00 | - | - | 3 | 233.98% |
| NVDA240503C00640000 | 2024-05-02 3:05PM EDT | 640.00 | 217.53 | 217.10 | 219.65 | -17.07 | -7.28% | 3 | 82 | 228.52% |
| NVDA240503C00645000 | 2024-04-25 3:47PM EDT | 645.00 | 181.58 | 212.10 | 214.65 | 0.00 | - | - | 27 | 223.05% |
| NVDA240503C00650000 | 2024-05-02 2:56PM EDT | 650.00 | 204.75 | 207.15 | 209.60 | -13.29 | -6.10% | 7 | 50 | 217.58% |
| NVDA240503C00655000 | 2024-05-01 1:04PM EDT | 655.00 | 162.75 | 202.10 | 204.65 | 0.00 | - | 1 | 52 | 212.11% |
| NVDA240503C00660000 | 2024-05-02 2:56PM EDT | 660.00 | 194.80 | 197.10 | 199.65 | -16.59 | -7.85% | 38 | 124 | 206.84% |
| NVDA240503C00665000 | 2024-05-01 3:29PM EDT | 665.00 | 185.90 | 192.10 | 194.70 | 0.00 | - | 1 | 65 | 204.30% |
| NVDA240503C00670000 | 2024-05-02 3:22PM EDT | 670.00 | 188.75 | 187.10 | 189.70 | -15.05 | -7.38% | 17 | 48 | 199.02% |
| NVDA240503C00675000 | 2024-05-02 10:10AM EDT | 675.00 | 160.40 | 182.10 | 184.70 | -40.60 | -20.20% | 2 | 33 | 193.55% |
| NVDA240503C00680000 | 2024-05-01 3:00PM EDT | 680.00 | 174.83 | 177.05 | 179.70 | 0.00 | - | 15 | 85 | 185.55% |
| NVDA240503C00685000 | 2024-05-02 12:19PM EDT | 685.00 | 161.55 | 172.05 | 174.70 | +14.95 | +10.20% | 12 | 101 | 180.47% |
| NVDA240503C00690000 | 2024-05-02 1:26PM EDT | 690.00 | 163.55 | 167.15 | 169.70 | +24.35 | +17.49% | 6 | 96 | 180.08% |
| NVDA240503C00695000 | 2024-05-01 11:15AM EDT | 695.00 | 134.60 | 162.15 | 164.70 | 0.00 | - | 5 | 47 | 174.80% |
| NVDA240503C00700000 | 2024-05-02 3:58PM EDT | 700.00 | 157.00 | 157.20 | 159.65 | +15.00 | +10.56% | 129 | 383 | 169.53% |
| NVDA240503C00705000 | 2024-05-02 2:51PM EDT | 705.00 | 149.00 | 152.15 | 154.70 | +24.35 | +19.53% | 28 | 70 | 164.26% |
| NVDA240503C00710000 | 2024-05-02 11:55AM EDT | 710.00 | 140.05 | 147.15 | 149.75 | +34.53 | +32.72% | 3 | 295 | 161.13% |
| NVDA240503C00715000 | 2024-05-02 2:51PM EDT | 715.00 | 139.00 | 142.15 | 144.75 | +21.00 | +17.80% | 1 | 289 | 155.86% |
| NVDA240503C00720000 | 2024-05-02 2:45PM EDT | 720.00 | 132.77 | 137.10 | 139.75 | +17.03 | +14.71% | 21 | 467 | 148.63% |
| NVDA240503C00725000 | 2024-05-02 3:49PM EDT | 725.00 | 134.75 | 132.20 | 134.75 | +23.75 | +21.40% | 14 | 281 | 147.07% |
| NVDA240503C00730000 | 2024-05-02 3:33PM EDT | 730.00 | 131.15 | 127.20 | 129.75 | +25.12 | +23.69% | 28 | 487 | 141.80% |
| NVDA240503C00735000 | 2024-05-02 3:26PM EDT | 735.00 | 126.64 | 122.20 | 124.80 | +12.74 | +11.19% | 26 | 405 | 138.18% |
| NVDA240503C00740000 | 2024-05-02 3:15PM EDT | 740.00 | 118.00 | 117.15 | 119.80 | +25.00 | +26.88% | 282 | 624 | 131.45% |
| NVDA240503C00745000 | 2024-05-02 3:54PM EDT | 745.00 | 112.90 | 112.25 | 114.80 | +17.90 | +18.84% | 73 | 521 | 129.00% |
| NVDA240503C00750000 | 2024-05-02 3:45PM EDT | 750.00 | 106.66 | 107.30 | 109.75 | +15.61 | +17.14% | 160 | 655 | 123.73% |
| NVDA240503C00755000 | 2024-05-02 1:06PM EDT | 755.00 | 94.61 | 102.25 | 104.85 | +8.16 | +9.44% | 17 | 333 | 119.73% |
| NVDA240503C00760000 | 2024-05-02 3:29PM EDT | 760.00 | 100.50 | 96.30 | 100.90 | +8.02 | +8.67% | 24 | 950 | 116.60% |
| NVDA240503C00765000 | 2024-05-02 3:30PM EDT | 765.00 | 96.00 | 92.30 | 94.85 | +38.70 | +67.54% | 8 | 308 | 110.21% |
| NVDA240503C00770000 | 2024-05-02 3:51PM EDT | 770.00 | 89.00 | 87.25 | 89.90 | +9.00 | +11.25% | 110 | 662 | 104.88% |
| NVDA240503C00775000 | 2024-05-02 3:25PM EDT | 775.00 | 85.75 | 82.35 | 84.90 | +19.80 | +30.02% | 98 | 512 | 101.47% |
| NVDA240503C00780000 | 2024-05-02 3:46PM EDT | 780.00 | 79.70 | 77.35 | 79.95 | +18.67 | +30.59% | 96 | 709 | 96.92% |
| NVDA240503C00785000 | 2024-05-02 3:22PM EDT | 785.00 | 74.06 | 72.40 | 74.95 | +4.91 | +7.10% | 49 | 601 | 92.29% |
| NVDA240503C00790000 | 2024-05-02 3:51PM EDT | 790.00 | 68.89 | 67.45 | 70.00 | +23.46 | +51.64% | 213 | 861 | 88.28% |
| NVDA240503C00792500 | 2024-05-02 3:54PM EDT | 792.50 | 65.20 | 64.95 | 67.50 | +18.85 | +40.67% | 22 | 291 | 85.50% |
| NVDA240503C00795000 | 2024-05-02 1:18PM EDT | 795.00 | 66.20 | 62.50 | 65.00 | +24.50 | +58.75% | 382 | 641 | 83.35% |
| NVDA240503C00797500 | 2024-05-02 3:44PM EDT | 797.50 | 63.08 | 60.05 | 62.50 | +23.97 | +61.29% | 72 | 563 | 81.20% |
| NVDA240503C00800000 | 2024-05-02 3:59PM EDT | 800.00 | 58.77 | 57.65 | 60.00 | +22.67 | +62.80% | 1,121 | 2,898 | 79.59% |
| NVDA240503C00802500 | 2024-05-02 3:32PM EDT | 802.50 | 58.65 | 55.10 | 57.65 | +1.27 | +2.21% | 94 | 499 | 77.86% |
| NVDA240503C00805000 | 2024-05-02 3:24PM EDT | 805.00 | 54.90 | 50.90 | 55.10 | +25.08 | +84.10% | 323 | 1,079 | 94.90% |
| NVDA240503C00807500 | 2024-05-02 3:05PM EDT | 807.50 | 50.32 | 50.25 | 52.60 | +22.33 | +79.78% | 64 | 821 | 73.05% |
| NVDA240503C00810000 | 2024-05-02 3:59PM EDT | 810.00 | 49.00 | 46.90 | 50.10 | +21.30 | +76.90% | 528 | 1,343 | 59.77% |
| NVDA240503C00812500 | 2024-05-02 3:23PM EDT | 812.50 | 48.30 | 45.40 | 47.90 | +21.45 | +79.89% | 99 | 579 | 71.17% |
| NVDA240503C00815000 | 2024-05-02 3:59PM EDT | 815.00 | 44.13 | 42.90 | 45.10 | +13.78 | +45.40% | 428 | 2,167 | 65.50% |
| NVDA240503C00817500 | 2024-05-02 3:59PM EDT | 817.50 | 41.50 | 40.95 | 42.70 | +18.83 | +83.06% | 234 | 525 | 67.60% |
| NVDA240503C00820000 | 2024-05-02 3:59PM EDT | 820.00 | 39.42 | 38.60 | 40.30 | +18.82 | +91.36% | 1,674 | 2,591 | 66.11% |
| NVDA240503C00825000 | 2024-05-02 3:53PM EDT | 825.00 | 34.50 | 34.30 | 35.70 | +16.45 | +91.14% | 2,342 | 2,241 | 65.92% |
| NVDA240503C00830000 | 2024-05-02 3:59PM EDT | 830.00 | 30.60 | 29.85 | 31.05 | +16.60 | +118.57% | 5,638 | 2,660 | 63.14% |
| NVDA240503C00835000 | 2024-05-02 3:59PM EDT | 835.00 | 25.55 | 25.50 | 26.85 | +13.25 | +107.72% | 5,966 | 2,465 | 61.57% |
| NVDA240503C00840000 | 2024-05-02 3:59PM EDT | 840.00 | 22.40 | 21.35 | 22.50 | +12.32 | +122.22% | 19,725 | 4,194 | 58.74% |
| NVDA240503C00845000 | 2024-05-02 3:59PM EDT | 845.00 | 18.26 | 17.75 | 18.70 | +10.34 | +130.56% | 24,154 | 2,721 | 58.11% |
| NVDA240503C00850000 | 2024-05-02 3:59PM EDT | 850.00 | 15.25 | 14.50 | 15.25 | +8.73 | +133.90% | 57,238 | 6,983 | 57.63% |
| NVDA240503C00855000 | 2024-05-02 3:59PM EDT | 855.00 | 12.00 | 11.65 | 12.20 | +6.60 | +122.22% | 30,872 | 3,498 | 57.37% |
| NVDA240503C00860000 | 2024-05-02 3:59PM EDT | 860.00 | 9.36 | 9.10 | 9.60 | +4.96 | +112.73% | 46,235 | 6,476 | 57.08% |
| NVDA240503C00865000 | 2024-05-02 3:59PM EDT | 865.00 | 7.40 | 7.15 | 7.50 | +3.95 | +114.49% | 20,340 | 4,478 | 57.73% |
| NVDA240503C00870000 | 2024-05-02 3:59PM EDT | 870.00 | 5.60 | 5.35 | 5.70 | +2.85 | +103.64% | 33,370 | 7,091 | 57.56% |
| NVDA240503C00875000 | 2024-05-02 3:59PM EDT | 875.00 | 4.21 | 4.10 | 4.40 | +2.01 | +91.36% | 21,288 | 6,573 | 58.63% |
| NVDA240503C00880000 | 2024-05-02 3:59PM EDT | 880.00 | 3.08 | 3.00 | 3.25 | +1.33 | +76.00% | 37,585 | 8,663 | 58.80% |
| NVDA240503C00882500 | 2024-05-02 3:59PM EDT | 882.50 | 2.72 | 2.40 | 2.77 | +1.10 | +67.90% | 4,423 | 2,060 | 58.26% |
| NVDA240503C00885000 | 2024-05-02 3:59PM EDT | 885.00 | 2.25 | 2.02 | 2.33 | +0.85 | +60.71% | 10,174 | 3,515 | 58.28% |
| NVDA240503C00887500 | 2024-05-02 3:59PM EDT | 887.50 | 1.93 | 1.70 | 2.02 | +0.65 | +50.78% | 4,602 | 1,344 | 58.67% |
| NVDA240503C00890000 | 2024-05-02 3:59PM EDT | 890.00 | 1.65 | 1.58 | 1.67 | +0.43 | +35.25% | 13,923 | 4,676 | 59.50% |
| NVDA240503C00892500 | 2024-05-02 3:58PM EDT | 892.50 | 1.28 | 1.19 | 1.44 | 0.00 | - | 2,975 | 1,179 | 59.06% |
| NVDA240503C00895000 | 2024-05-02 3:59PM EDT | 895.00 | 1.11 | 1.06 | 1.19 | +0.11 | +11.00% | 4,063 | 2,134 | 59.60% |
| NVDA240503C00897500 | 2024-05-02 3:59PM EDT | 897.50 | 0.95 | 0.87 | 0.99 | -0.02 | -2.06% | 2,476 | 1,434 | 59.67% |
| NVDA240503C00900000 | 2024-05-02 3:59PM EDT | 900.00 | 0.76 | 0.76 | 0.78 | -0.11 | -12.64% | 44,388 | 21,628 | 59.81% |
| NVDA240503C00902500 | 2024-05-02 3:59PM EDT | 902.50 | 0.65 | 0.56 | 0.70 | -0.19 | -22.62% | 2,543 | 1,292 | 59.86% |
| NVDA240503C00905000 | 2024-05-02 3:59PM EDT | 905.00 | 0.55 | 0.49 | 0.60 | -0.31 | -36.05% | 3,945 | 3,698 | 60.64% |
| NVDA240503C00907500 | 2024-05-02 3:59PM EDT | 907.50 | 0.47 | 0.41 | 0.55 | -0.24 | -33.80% | 1,398 | 968 | 61.62% |
| NVDA240503C00910000 | 2024-05-02 3:59PM EDT | 910.00 | 0.38 | 0.36 | 0.40 | -0.23 | -37.70% | 5,125 | 3,815 | 61.38% |
| NVDA240503C00912500 | 2024-05-02 3:58PM EDT | 912.50 | 0.28 | 0.28 | 0.40 | -0.27 | -49.09% | 867 | 732 | 62.50% |
| NVDA240503C00915000 | 2024-05-02 3:59PM EDT | 915.00 | 0.27 | 0.25 | 0.41 | -0.26 | -49.06% | 3,052 | 2,625 | 64.45% |
| NVDA240503C00920000 | 2024-05-02 3:59PM EDT | 920.00 | 0.19 | 0.19 | 0.22 | -0.31 | -62.00% | 6,326 | 11,243 | 63.97% |
| NVDA240503C00925000 | 2024-05-02 3:59PM EDT | 925.00 | 0.14 | 0.12 | 0.25 | -0.29 | -67.44% | 4,240 | 3,157 | 67.19% |
| NVDA240503C00930000 | 2024-05-02 3:59PM EDT | 930.00 | 0.11 | 0.10 | 0.13 | -0.27 | -71.05% | 3,007 | 4,151 | 66.80% |
| NVDA240503C00935000 | 2024-05-02 3:58PM EDT | 935.00 | 0.09 | 0.08 | 0.13 | -0.26 | -74.29% | 1,807 | 2,436 | 69.92% |
| NVDA240503C00940000 | 2024-05-02 3:59PM EDT | 940.00 | 0.08 | 0.05 | 0.09 | -0.27 | -77.14% | 2,601 | 3,999 | 70.12% |
| NVDA240503C00945000 | 2024-05-02 3:59PM EDT | 945.00 | 0.05 | 0.01 | 0.05 | -0.28 | -84.85% | 1,343 | 1,947 | 67.19% |
| NVDA240503C00950000 | 2024-05-02 3:59PM EDT | 950.00 | 0.04 | 0.04 | 0.05 | -0.22 | -84.62% | 4,996 | 9,560 | 73.44% |
| NVDA240503C00955000 | 2024-05-02 3:59PM EDT | 955.00 | 0.04 | 0.02 | 0.09 | -0.19 | -82.61% | 799 | 2,363 | 78.52% |
| NVDA240503C00960000 | 2024-05-02 3:58PM EDT | 960.00 | 0.04 | 0.04 | 0.05 | -0.22 | -84.62% | 1,438 | 4,567 | 80.47% |
| NVDA240503C00965000 | 2024-05-02 3:58PM EDT | 965.00 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 1,070 | 2,266 | 81.64% |
| NVDA240503C00970000 | 2024-05-02 3:58PM EDT | 970.00 | 0.02 | 0.02 | 0.05 | -0.21 | -91.30% | 976 | 4,230 | 84.77% |
| NVDA240503C00975000 | 2024-05-02 3:56PM EDT | 975.00 | 0.02 | 0.02 | 0.06 | -0.20 | -90.91% | 1,023 | 2,611 | 89.06% |
| NVDA240503C00980000 | 2024-05-02 3:52PM EDT | 980.00 | 0.03 | 0.02 | 0.04 | -0.18 | -85.71% | 1,031 | 3,307 | 89.84% |
| NVDA240503C00985000 | 2024-05-02 3:57PM EDT | 985.00 | 0.02 | 0.02 | 0.06 | -0.15 | -88.24% | 356 | 2,440 | 95.31% |
| NVDA240503C00990000 | 2024-05-02 3:55PM EDT | 990.00 | 0.03 | 0.02 | 0.25 | -0.17 | -85.00% | 638 | 1,548 | 112.31% |
| NVDA240503C00995000 | 2024-05-02 3:58PM EDT | 995.00 | 0.01 | 0.01 | 0.15 | -0.17 | -94.44% | 562 | 1,024 | 109.18% |
| NVDA240503C01000000 | 2024-05-02 3:59PM EDT | 1,000.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 3,543 | 12,226 | 100.00% |
| NVDA240503C01010000 | 2024-05-02 3:59PM EDT | 1,010.00 | 0.02 | 0.01 | 0.05 | -0.12 | -85.71% | 494 | 2,272 | 107.81% |
| NVDA240503C01020000 | 2024-05-02 3:57PM EDT | 1,020.00 | 0.01 | 0.01 | 0.04 | -0.12 | -92.31% | 392 | 2,397 | 111.72% |
| NVDA240503C01030000 | 2024-05-02 3:49PM EDT | 1,030.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 308 | 1,666 | 115.63% |
| NVDA240503C01040000 | 2024-05-02 3:56PM EDT | 1,040.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 155 | 1,848 | 123.44% |
| NVDA240503C01050000 | 2024-05-02 3:53PM EDT | 1,050.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 580 | 6,066 | 126.56% |
| NVDA240503C01060000 | 2024-05-02 3:45PM EDT | 1,060.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 201 | 1,241 | 131.25% |
| NVDA240503C01070000 | 2024-05-02 3:51PM EDT | 1,070.00 | 0.01 | 0.01 | 0.04 | -0.07 | -87.50% | 188 | 2,387 | 139.84% |
| NVDA240503C01080000 | 2024-05-02 3:12PM EDT | 1,080.00 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 289 | 1,122 | 145.31% |
| NVDA240503C01090000 | 2024-05-02 3:43PM EDT | 1,090.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 134 | 867 | 146.88% |
| NVDA240503C01100000 | 2024-05-02 3:59PM EDT | 1,100.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 480 | 3,205 | 148.44% |
| NVDA240503C01110000 | 2024-05-02 3:49PM EDT | 1,110.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 68 | 1,165 | 143.75% |
| NVDA240503C01120000 | 2024-05-02 3:52PM EDT | 1,120.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 109 | 1,048 | 146.88% |
| NVDA240503C01130000 | 2024-05-02 3:17PM EDT | 1,130.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 26 | 586 | 164.06% |
| NVDA240503C01140000 | 2024-05-02 3:34PM EDT | 1,140.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 88 | 540 | 156.25% |
| NVDA240503C01150000 | 2024-05-02 11:23AM EDT | 1,150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 132 | 1,272 | 159.38% |
| NVDA240503C01160000 | 2024-05-02 3:01PM EDT | 1,160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 380 | 162.50% |
| NVDA240503C01170000 | 2024-05-02 9:35AM EDT | 1,170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 319 | 168.75% |
| NVDA240503C01180000 | 2024-05-02 2:16PM EDT | 1,180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 632 | 175.00% |
| NVDA240503C01190000 | 2024-05-02 1:26PM EDT | 1,190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 504 | 175.00% |
| NVDA240503C01200000 | 2024-05-02 1:26PM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,570 | 181.25% |
| NVDA240503C01210000 | 2024-05-01 3:58PM EDT | 1,210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 545 | 187.50% |
| NVDA240503C01220000 | 2024-05-01 3:58PM EDT | 1,220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 467 | 187.50% |
| NVDA240503C01230000 | 2024-05-01 3:59PM EDT | 1,230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 262 | 193.75% |
| NVDA240503C01240000 | 2024-05-01 1:08PM EDT | 1,240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 649 | 196.88% |
| NVDA240503C01250000 | 2024-05-01 3:45PM EDT | 1,250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12,191 | 12,846 | 200.00% |
| NVDA240503C01260000 | 2024-05-01 3:58PM EDT | 1,260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 506 | 215.63% |
| NVDA240503C01270000 | 2024-05-01 1:59PM EDT | 1,270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 217 | 218.75% |
| NVDA240503C01280000 | 2024-05-01 12:11PM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 847 | 212.50% |
| NVDA240503C01290000 | 2024-04-30 3:34PM EDT | 1,290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 21 | 88 | 218.75% |
| NVDA240503C01300000 | 2024-05-02 10:07AM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 408 | 218.75% |
| NVDA240503C01310000 | 2024-04-30 9:58AM EDT | 1,310.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 158 | 234.38% |
| NVDA240503C01320000 | 2024-05-01 9:43AM EDT | 1,320.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 349 | 240.63% |
| NVDA240503C01330000 | 2024-05-02 11:02AM EDT | 1,330.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 166 | 231.25% |
| NVDA240503C01340000 | 2024-04-30 3:33PM EDT | 1,340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 148 | 237.50% |
| NVDA240503C01350000 | 2024-05-01 2:02PM EDT | 1,350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 480 | 237.50% |
| NVDA240503C01360000 | 2024-05-01 9:36AM EDT | 1,360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 243.75% |
| NVDA240503C01370000 | 2024-04-30 1:29PM EDT | 1,370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 228 | 243.75% |
| NVDA240503C01380000 | 2024-04-30 10:59AM EDT | 1,380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 83 | 250.00% |
| NVDA240503C01390000 | 2024-04-30 3:59PM EDT | 1,390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,090 | 256.25% |
| NVDA240503C01400000 | 2024-05-01 10:05AM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,245 | 256.25% |
| NVDA240503C01450000 | 2024-04-30 3:47PM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13,221 | 13,510 | 275.00% |
| NVDA240503C01500000 | 2024-05-01 3:58PM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 602 | 287.50% |
| NVDA240503C01550000 | 2024-04-30 10:23AM EDT | 1,550.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19,272 | 306.25% |
| NVDA240503C01600000 | 2024-04-29 3:58PM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 13,666 | 318.75% |
| NVDA240503C01650000 | 2024-04-26 2:48PM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 68 | 337.50% |
| NVDA240503C01700000 | 2024-04-30 9:54AM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 252 | 350.00% |
| NVDA240503C01750000 | 2024-04-30 2:43PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 105 | 362.50% |
| NVDA240503C01790000 | 2024-04-26 9:30AM EDT | 1,790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 375.00% |
| NVDA240503C01800000 | 2024-04-26 10:03AM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 375.00% |
| NVDA240503C01810000 | 2024-04-04 2:17PM EDT | 1,810.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 375.00% |
| NVDA240503C01820000 | 2024-04-18 10:33AM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 43 | 381.25% |
| NVDA240503C01830000 | 2024-04-29 10:08AM EDT | 1,830.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 108 | 387.50% |
| NVDA240503C01840000 | 2024-04-22 2:32PM EDT | 1,840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 387.50% |
| NVDA240503C01850000 | 2024-05-01 3:48PM EDT | 1,850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 387.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00260000 | 2024-05-02 9:48AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 625.00% |
| NVDA240503P00280000 | 2024-04-19 3:43PM EDT | 280.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 587.50% |
| NVDA240503P00290000 | 2024-04-22 2:26PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 575.00% |
| NVDA240503P00300000 | 2024-04-22 9:30AM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| NVDA240503P00310000 | 2024-05-02 11:57AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 9 | 537.50% |
| NVDA240503P00320000 | 2024-04-22 10:09AM EDT | 320.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 525.00% |
| NVDA240503P00330000 | 2024-04-19 3:51PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 500.00% |
| NVDA240503P00340000 | 2024-04-22 9:43AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 487.50% |
| NVDA240503P00350000 | 2024-04-24 9:55AM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 475.00% |
| NVDA240503P00360000 | 2024-04-26 11:21AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 118 | 462.50% |
| NVDA240503P00370000 | 2024-05-02 12:10PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 450.00% |
| NVDA240503P00380000 | 2024-04-26 2:37PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 82 | 431.25% |
| NVDA240503P00390000 | 2024-04-29 3:46PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 65 | 418.75% |
| NVDA240503P00400000 | 2024-05-02 12:10PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 255 | 406.25% |
| NVDA240503P00410000 | 2024-04-25 1:55PM EDT | 410.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 37 | 412.50% |
| NVDA240503P00420000 | 2024-04-29 11:28AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 552 | 381.25% |
| NVDA240503P00430000 | 2024-04-29 3:53PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 368.75% |
| NVDA240503P00440000 | 2024-04-26 3:11PM EDT | 440.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,040 | 356.25% |
| NVDA240503P00450000 | 2024-05-02 10:53AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,218 | 343.75% |
| NVDA240503P00460000 | 2024-04-29 10:21AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 134 | 337.50% |
| NVDA240503P00470000 | 2024-04-29 9:58AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 132 | 325.00% |
| NVDA240503P00480000 | 2024-05-02 10:17AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 275 | 312.50% |
| NVDA240503P00490000 | 2024-05-01 12:05PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 235 | 300.00% |
| NVDA240503P00500000 | 2024-05-02 1:19PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 692 | 287.50% |
| NVDA240503P00510000 | 2024-05-01 1:39PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 224 | 281.25% |
| NVDA240503P00515000 | 2024-05-01 10:16AM EDT | 515.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 21 | 300.00% |
| NVDA240503P00520000 | 2024-04-29 2:17PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 267 | 268.75% |
| NVDA240503P00525000 | 2024-05-01 2:53PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 143 | 268.75% |
| NVDA240503P00530000 | 2024-05-02 9:34AM EDT | 530.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 472 | 282.81% |
| NVDA240503P00535000 | 2024-05-01 2:53PM EDT | 535.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 71 | 173 | 278.13% |
| NVDA240503P00540000 | 2024-05-01 3:08PM EDT | 540.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 467 | 271.88% |
| NVDA240503P00545000 | 2024-05-02 9:43AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 102 | 250.00% |
| NVDA240503P00550000 | 2024-05-02 3:59PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 1,148 | 243.75% |
| NVDA240503P00555000 | 2024-05-02 9:47AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 237.50% |
| NVDA240503P00560000 | 2024-05-02 2:13PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 336 | 231.25% |
| NVDA240503P00565000 | 2024-05-02 9:56AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 22 | 231.25% |
| NVDA240503P00570000 | 2024-05-02 10:08AM EDT | 570.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 489 | 242.19% |
| NVDA240503P00575000 | 2024-05-02 1:26PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 75 | 270 | 218.75% |
| NVDA240503P00580000 | 2024-05-02 9:35AM EDT | 580.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 3 | 1,445 | 232.81% |
| NVDA240503P00585000 | 2024-05-02 11:05AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 199 | 228.13% |
| NVDA240503P00590000 | 2024-05-02 3:30PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 58 | 423 | 206.25% |
| NVDA240503P00595000 | 2024-05-02 2:47PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 270 | 200.00% |
| NVDA240503P00600000 | 2024-05-02 3:58PM EDT | 600.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 178 | 2,360 | 214.06% |
| NVDA240503P00605000 | 2024-05-02 3:17PM EDT | 605.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 22 | 219 | 231.25% |
| NVDA240503P00610000 | 2024-05-02 3:17PM EDT | 610.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 119 | 1,071 | 216.41% |
| NVDA240503P00615000 | 2024-05-02 3:18PM EDT | 615.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 251 | 716 | 221.88% |
| NVDA240503P00620000 | 2024-05-02 3:57PM EDT | 620.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 56 | 1,463 | 203.13% |
| NVDA240503P00625000 | 2024-05-02 3:57PM EDT | 625.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 102 | 624 | 195.31% |
| NVDA240503P00630000 | 2024-05-02 3:50PM EDT | 630.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 204 | 855 | 185.94% |
| NVDA240503P00635000 | 2024-05-02 3:48PM EDT | 635.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 150 | 645 | 189.84% |
| NVDA240503P00640000 | 2024-05-02 3:58PM EDT | 640.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 320 | 1,794 | 185.16% |
| NVDA240503P00645000 | 2024-05-02 3:44PM EDT | 645.00 | 0.02 | 0.01 | 0.09 | -0.05 | -71.43% | 199 | 575 | 192.19% |
| NVDA240503P00650000 | 2024-05-02 3:58PM EDT | 650.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 244 | 2,641 | 168.75% |
| NVDA240503P00655000 | 2024-05-02 1:21PM EDT | 655.00 | 0.02 | 0.02 | 0.09 | -0.04 | -66.67% | 231 | 581 | 184.38% |
| NVDA240503P00660000 | 2024-05-02 3:17PM EDT | 660.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 289 | 2,417 | 169.53% |
| NVDA240503P00665000 | 2024-05-02 3:48PM EDT | 665.00 | 0.03 | 0.02 | 0.09 | -0.03 | -50.00% | 255 | 564 | 175.00% |
| NVDA240503P00670000 | 2024-05-02 3:42PM EDT | 670.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 275 | 944 | 160.94% |
| NVDA240503P00675000 | 2024-05-02 3:56PM EDT | 675.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 306 | 1,040 | 158.59% |
| NVDA240503P00680000 | 2024-05-02 3:58PM EDT | 680.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 287 | 1,523 | 151.56% |
| NVDA240503P00685000 | 2024-05-02 3:58PM EDT | 685.00 | 0.04 | 0.03 | 0.10 | -0.07 | -63.64% | 602 | 568 | 158.59% |
| NVDA240503P00690000 | 2024-05-02 3:43PM EDT | 690.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 338 | 1,583 | 148.44% |
| NVDA240503P00695000 | 2024-05-02 3:59PM EDT | 695.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 117 | 1,255 | 144.14% |
| NVDA240503P00700000 | 2024-05-02 3:58PM EDT | 700.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 3,172 | 7,397 | 142.19% |
| NVDA240503P00705000 | 2024-05-02 3:40PM EDT | 705.00 | 0.06 | 0.04 | 0.09 | -0.09 | -60.00% | 817 | 985 | 140.23% |
| NVDA240503P00710000 | 2024-05-02 3:57PM EDT | 710.00 | 0.07 | 0.02 | 0.14 | -0.08 | -53.33% | 757 | 4,012 | 138.67% |
| NVDA240503P00715000 | 2024-05-02 3:31PM EDT | 715.00 | 0.09 | 0.04 | 0.10 | -0.07 | -43.75% | 527 | 762 | 132.03% |
| NVDA240503P00720000 | 2024-05-02 3:57PM EDT | 720.00 | 0.09 | 0.05 | 0.30 | -0.11 | -55.00% | 609 | 2,119 | 141.60% |
| NVDA240503P00725000 | 2024-05-02 3:56PM EDT | 725.00 | 0.07 | 0.03 | 0.08 | -0.15 | -68.18% | 585 | 2,076 | 119.92% |
| NVDA240503P00730000 | 2024-05-02 3:59PM EDT | 730.00 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 856 | 2,306 | 122.66% |
| NVDA240503P00735000 | 2024-05-02 3:48PM EDT | 735.00 | 0.09 | 0.06 | 0.11 | -0.20 | -68.97% | 617 | 1,765 | 116.41% |
| NVDA240503P00740000 | 2024-05-02 3:59PM EDT | 740.00 | 0.09 | 0.03 | 0.11 | -0.22 | -70.97% | 1,153 | 3,111 | 109.38% |
| NVDA240503P00745000 | 2024-05-02 3:51PM EDT | 745.00 | 0.10 | 0.00 | 0.19 | -0.26 | -72.22% | 743 | 2,421 | 108.59% |
| NVDA240503P00750000 | 2024-05-02 3:59PM EDT | 750.00 | 0.10 | 0.10 | 0.18 | -0.34 | -77.27% | 7,896 | 8,620 | 108.98% |
| NVDA240503P00755000 | 2024-05-02 3:58PM EDT | 755.00 | 0.13 | 0.10 | 0.19 | -0.39 | -75.00% | 1,228 | 3,123 | 104.69% |
| NVDA240503P00760000 | 2024-05-02 3:59PM EDT | 760.00 | 0.14 | 0.10 | 0.15 | -0.47 | -77.05% | 2,003 | 8,860 | 98.05% |
| NVDA240503P00765000 | 2024-05-02 3:58PM EDT | 765.00 | 0.14 | 0.11 | 0.24 | -0.58 | -80.56% | 1,097 | 2,091 | 97.56% |
| NVDA240503P00770000 | 2024-05-02 3:59PM EDT | 770.00 | 0.15 | 0.15 | 0.16 | -0.75 | -83.33% | 6,253 | 4,693 | 91.21% |
| NVDA240503P00775000 | 2024-05-02 3:58PM EDT | 775.00 | 0.18 | 0.15 | 0.20 | -1.04 | -85.25% | 2,980 | 3,188 | 87.89% |
| NVDA240503P00780000 | 2024-05-02 3:59PM EDT | 780.00 | 0.18 | 0.17 | 0.25 | -1.20 | -86.96% | 7,772 | 6,085 | 85.16% |
| NVDA240503P00785000 | 2024-05-02 3:59PM EDT | 785.00 | 0.21 | 0.13 | 0.23 | -1.49 | -87.65% | 2,662 | 2,538 | 78.52% |
| NVDA240503P00790000 | 2024-05-02 3:59PM EDT | 790.00 | 0.25 | 0.23 | 0.27 | -2.01 | -88.94% | 7,401 | 4,925 | 77.34% |
| NVDA240503P00792500 | 2024-05-02 3:58PM EDT | 792.50 | 0.30 | 0.25 | 0.30 | -2.25 | -88.24% | 1,578 | 848 | 75.88% |
| NVDA240503P00795000 | 2024-05-02 3:59PM EDT | 795.00 | 0.29 | 0.27 | 0.31 | -2.56 | -89.82% | 2,686 | 2,512 | 73.93% |
| NVDA240503P00797500 | 2024-05-02 3:59PM EDT | 797.50 | 0.34 | 0.25 | 0.43 | -2.86 | -89.38% | 1,903 | 1,153 | 73.24% |
| NVDA240503P00800000 | 2024-05-02 3:59PM EDT | 800.00 | 0.36 | 0.35 | 0.36 | -3.29 | -90.14% | 47,353 | 11,763 | 71.14% |
| NVDA240503P00802500 | 2024-05-02 3:59PM EDT | 802.50 | 0.39 | 0.39 | 0.51 | -3.71 | -90.49% | 6,293 | 2,157 | 71.44% |
| NVDA240503P00805000 | 2024-05-02 3:59PM EDT | 805.00 | 0.46 | 0.41 | 0.48 | -4.19 | -90.11% | 4,604 | 2,978 | 68.56% |
| NVDA240503P00807500 | 2024-05-02 3:59PM EDT | 807.50 | 0.48 | 0.46 | 0.50 | -4.52 | -90.40% | 4,537 | 1,214 | 66.75% |
| NVDA240503P00810000 | 2024-05-02 3:59PM EDT | 810.00 | 0.58 | 0.55 | 0.56 | -5.22 | -90.00% | 9,789 | 3,758 | 65.82% |
| NVDA240503P00812500 | 2024-05-02 3:59PM EDT | 812.50 | 0.65 | 0.60 | 0.71 | -5.55 | -89.52% | 4,584 | 1,229 | 65.14% |
| NVDA240503P00815000 | 2024-05-02 3:59PM EDT | 815.00 | 0.75 | 0.72 | 0.82 | -6.05 | -88.97% | 19,567 | 2,927 | 64.40% |
| NVDA240503P00817500 | 2024-05-02 3:59PM EDT | 817.50 | 0.85 | 0.81 | 0.85 | -6.95 | -89.10% | 4,382 | 1,431 | 62.45% |
| NVDA240503P00820000 | 2024-05-02 3:59PM EDT | 820.00 | 1.00 | 0.95 | 1.03 | -8.00 | -88.89% | 34,662 | 4,480 | 61.94% |
| NVDA240503P00825000 | 2024-05-02 3:59PM EDT | 825.00 | 1.36 | 1.33 | 1.39 | -9.74 | -87.75% | 13,753 | 7,706 | 60.47% |
| NVDA240503P00830000 | 2024-05-02 3:59PM EDT | 830.00 | 1.80 | 1.80 | 1.98 | -11.28 | -86.24% | 26,596 | 4,633 | 59.33% |
| NVDA240503P00835000 | 2024-05-02 3:59PM EDT | 835.00 | 2.56 | 2.43 | 2.72 | -13.16 | -83.72% | 16,881 | 4,137 | 58.01% |
| NVDA240503P00840000 | 2024-05-02 3:59PM EDT | 840.00 | 3.40 | 3.40 | 3.65 | -14.60 | -81.11% | 34,328 | 3,285 | 57.08% |
| NVDA240503P00845000 | 2024-05-02 3:59PM EDT | 845.00 | 4.55 | 4.60 | 4.90 | -16.90 | -78.79% | 23,218 | 1,907 | 56.14% |
| NVDA240503P00850000 | 2024-05-02 3:59PM EDT | 850.00 | 6.44 | 6.20 | 6.60 | -18.46 | -74.14% | 32,613 | 5,291 | 55.82% |
| NVDA240503P00855000 | 2024-05-02 3:59PM EDT | 855.00 | 8.45 | 8.20 | 8.70 | -19.75 | -70.04% | 11,301 | 2,493 | 55.65% |
| NVDA240503P00860000 | 2024-05-02 3:59PM EDT | 860.00 | 11.00 | 10.70 | 11.10 | -21.66 | -66.32% | 6,235 | 3,387 | 55.52% |
| NVDA240503P00865000 | 2024-05-02 3:59PM EDT | 865.00 | 14.05 | 13.55 | 14.15 | -21.39 | -60.36% | 1,793 | 2,525 | 55.97% |
| NVDA240503P00870000 | 2024-05-02 3:59PM EDT | 870.00 | 17.50 | 16.65 | 17.70 | -22.29 | -56.02% | 2,721 | 3,731 | 56.46% |
| NVDA240503P00875000 | 2024-05-02 3:58PM EDT | 875.00 | 20.85 | 19.95 | 21.30 | -24.15 | -53.67% | 889 | 2,509 | 55.52% |
| NVDA240503P00880000 | 2024-05-02 3:59PM EDT | 880.00 | 24.80 | 24.10 | 25.25 | -25.20 | -50.40% | 1,266 | 2,598 | 56.63% |
| NVDA240503P00882500 | 2024-05-02 3:27PM EDT | 882.50 | 26.91 | 25.85 | 27.30 | -20.44 | -43.17% | 271 | 753 | 55.36% |
| NVDA240503P00885000 | 2024-05-02 3:58PM EDT | 885.00 | 28.50 | 27.95 | 29.45 | -25.50 | -47.22% | 281 | 887 | 55.41% |
| NVDA240503P00887500 | 2024-05-02 2:42PM EDT | 887.50 | 35.02 | 30.10 | 31.60 | -16.73 | -32.33% | 36 | 409 | 55.15% |
| NVDA240503P00890000 | 2024-05-02 3:58PM EDT | 890.00 | 34.00 | 32.00 | 34.10 | -18.57 | -35.32% | 415 | 958 | 54.83% |
| NVDA240503P00892500 | 2024-05-02 1:22PM EDT | 892.50 | 42.25 | 34.55 | 36.10 | -15.69 | -27.08% | 33 | 266 | 54.88% |
| NVDA240503P00895000 | 2024-05-02 3:39PM EDT | 895.00 | 36.20 | 36.65 | 38.60 | -23.82 | -39.69% | 27 | 981 | 54.76% |
| NVDA240503P00897500 | 2024-05-02 3:51PM EDT | 897.50 | 40.60 | 39.10 | 40.75 | -23.40 | -36.56% | 48 | 418 | 53.96% |
| NVDA240503P00900000 | 2024-05-02 3:59PM EDT | 900.00 | 42.50 | 41.50 | 43.10 | -24.65 | -36.71% | 935 | 2,655 | 53.96% |
| NVDA240503P00902500 | 2024-05-02 1:54PM EDT | 902.50 | 51.20 | 43.85 | 45.55 | -32.80 | -39.05% | 23 | 319 | 53.96% |
| NVDA240503P00905000 | 2024-05-02 3:51PM EDT | 905.00 | 46.50 | 45.85 | 48.30 | -26.10 | -35.95% | 200 | 544 | 52.49% |
| NVDA240503P00907500 | 2024-05-02 3:45PM EDT | 907.50 | 48.30 | 48.15 | 50.75 | -39.65 | -45.08% | 207 | 187 | 78.08% |
| NVDA240503P00910000 | 2024-05-02 3:14PM EDT | 910.00 | 53.12 | 50.60 | 53.25 | -24.67 | -31.71% | 33 | 364 | 80.93% |
| NVDA240503P00912500 | 2024-05-01 3:59PM EDT | 912.50 | 80.12 | 53.00 | 55.65 | 0.00 | - | 35 | 115 | 82.28% |
| NVDA240503P00915000 | 2024-05-02 3:53PM EDT | 915.00 | 57.45 | 55.50 | 58.10 | -17.22 | -23.06% | 41 | 284 | 84.25% |
| NVDA240503P00920000 | 2024-05-02 3:14PM EDT | 920.00 | 62.97 | 60.55 | 63.05 | -17.23 | -21.48% | 51 | 172 | 88.82% |
| NVDA240503P00925000 | 2024-05-02 3:23PM EDT | 925.00 | 65.00 | 65.25 | 68.05 | -23.62 | -26.65% | 71 | 58 | 94.09% |
| NVDA240503P00930000 | 2024-05-02 3:54PM EDT | 930.00 | 72.40 | 70.25 | 73.00 | -24.90 | -25.59% | 49 | 27 | 98.36% |
| NVDA240503P00935000 | 2024-05-02 10:16AM EDT | 935.00 | 76.00 | 74.30 | 78.85 | -10.50 | -12.14% | 5 | 7 | 117.14% |
| NVDA240503P00940000 | 2024-05-02 3:59PM EDT | 940.00 | 81.70 | 79.20 | 82.15 | -3.42 | -4.02% | 75 | 6 | 85.94% |
| NVDA240503P00945000 | 2024-05-02 3:41PM EDT | 945.00 | 84.65 | 84.25 | 88.85 | -41.45 | -32.87% | 4 | 0 | 127.86% |
| NVDA240503P00950000 | 2024-05-02 3:55PM EDT | 950.00 | 93.15 | 89.20 | 93.85 | -10.84 | -10.42% | 283 | 73 | 133.08% |
| NVDA240503P00955000 | 2024-05-02 10:54AM EDT | 955.00 | 114.00 | 92.00 | 102.00 | -21.80 | -16.05% | 20 | 0 | 90.04% |
| NVDA240503P00960000 | 2024-05-02 3:01PM EDT | 960.00 | 105.75 | 99.20 | 103.85 | -33.20 | -23.89% | 146 | 49 | 143.36% |
| NVDA240503P00965000 | 2024-05-02 3:41PM EDT | 965.00 | 104.65 | 104.20 | 108.85 | -35.16 | -25.15% | 12 | 1 | 148.39% |
| NVDA240503P00970000 | 2024-05-02 3:59PM EDT | 970.00 | 111.65 | 109.30 | 113.85 | -17.64 | -13.64% | 14 | 3 | 153.34% |
| NVDA240503P00975000 | 2024-05-02 10:16AM EDT | 975.00 | 134.50 | 114.20 | 118.85 | -10.30 | -7.11% | 32 | 0 | 158.25% |
| NVDA240503P00980000 | 2024-05-02 3:47PM EDT | 980.00 | 119.95 | 119.35 | 123.85 | -15.70 | -11.57% | 8 | 0 | 163.09% |
| NVDA240503P00985000 | 2024-05-01 3:42PM EDT | 985.00 | 146.20 | 124.25 | 128.80 | 0.00 | - | 18 | 0 | 166.99% |
| NVDA240503P00990000 | 2024-05-02 2:59PM EDT | 990.00 | 136.20 | 129.25 | 133.85 | -2.60 | -1.87% | 115 | 21 | 172.63% |
| NVDA240503P00995000 | 2024-05-02 11:08AM EDT | 995.00 | 145.70 | 134.35 | 138.85 | +1.90 | +1.32% | 4 | 0 | 177.32% |
| NVDA240503P01000000 | 2024-05-02 3:47PM EDT | 1,000.00 | 139.75 | 139.25 | 143.85 | -25.10 | -15.23% | 2 | 0 | 181.96% |
| NVDA240503P01010000 | 2024-05-01 3:25PM EDT | 1,010.00 | 158.80 | 149.25 | 153.80 | 0.00 | - | 524 | 0 | 190.11% |
| NVDA240503P01020000 | 2024-05-01 1:03PM EDT | 1,020.00 | 202.30 | 159.35 | 163.85 | 0.00 | - | 6 | 0 | 200.05% |
| NVDA240503P01030000 | 2024-05-01 9:45AM EDT | 1,030.00 | 177.95 | 169.25 | 173.80 | 0.00 | - | 4 | 0 | 207.81% |
| NVDA240503P01040000 | 2024-05-02 9:44AM EDT | 1,040.00 | 188.45 | 179.40 | 183.80 | -33.65 | -15.15% | 2 | 0 | 216.41% |
| NVDA240503P01050000 | 2024-05-02 9:33AM EDT | 1,050.00 | 196.20 | 189.25 | 193.80 | -20.70 | -9.54% | 1 | 0 | 224.83% |
| NVDA240503P01060000 | 2024-05-01 11:58AM EDT | 1,060.00 | 243.45 | 199.25 | 203.75 | 0.00 | - | 4 | 0 | 231.98% |
| NVDA240503P01070000 | 2024-05-02 9:44AM EDT | 1,070.00 | 218.75 | 209.25 | 213.80 | -78.55 | -26.42% | 2 | 0 | 241.31% |
| NVDA240503P01080000 | 2024-05-01 12:47PM EDT | 1,080.00 | 260.75 | 219.25 | 223.80 | 0.00 | - | 4 | 0 | 249.32% |
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 1,100.00 | 218.00 | 239.30 | 243.80 | 0.00 | - | 50 | 0 | 264.99% |
| NVDA240503P01110000 | 2024-04-15 1:33PM EDT | 1,110.00 | 240.15 | 249.30 | 253.80 | 0.00 | - | 2 | 0 | 272.66% |
| NVDA240503P01120000 | 2024-04-01 1:29PM EDT | 1,120.00 | 223.15 | 266.65 | 271.25 | 0.00 | - | - | 0 | 367.31% |
| NVDA240503P01130000 | 2024-04-01 1:29PM EDT | 1,130.00 | 232.80 | 275.80 | 280.20 | 0.00 | - | 1 | 0 | 363.38% |
| NVDA240503P01140000 | 2024-04-02 2:57PM EDT | 1,140.00 | 246.64 | 279.20 | 283.75 | 0.00 | - | 34 | 0 | 293.65% |
| NVDA240503P01150000 | 2024-04-02 2:15PM EDT | 1,150.00 | 254.35 | 289.20 | 293.75 | 0.00 | - | - | 0 | 300.88% |
| NVDA240503P01170000 | 2024-04-02 11:23AM EDT | 1,170.00 | 278.25 | 309.25 | 313.75 | 0.00 | - | - | 0 | 315.04% |
| NVDA240503P01180000 | 2024-04-26 10:05AM EDT | 1,180.00 | 323.38 | 319.20 | 323.75 | 0.00 | - | 3 | 0 | 321.97% |
| NVDA240503P01190000 | 2024-03-28 9:40AM EDT | 1,190.00 | 290.10 | 307.15 | 321.30 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503P01200000 | 2024-04-26 10:19AM EDT | 1,200.00 | 332.34 | 339.15 | 343.75 | 0.00 | - | 2 | 0 | 335.60% |
| NVDA240503P01230000 | 2024-03-28 9:40AM EDT | 1,230.00 | 329.35 | 347.20 | 361.55 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503P01240000 | 2024-04-01 3:01PM EDT | 1,240.00 | 339.39 | 383.90 | 388.85 | 0.00 | - | 48 | 0 | 422.83% |
| NVDA240503P01250000 | 2024-04-16 9:49AM EDT | 1,250.00 | 385.20 | 389.15 | 393.70 | 0.00 | - | 2 | 0 | 366.60% |
| NVDA240503P01260000 | 2024-04-19 2:30PM EDT | 1,260.00 | 476.55 | 399.15 | 403.70 | 0.00 | - | 4 | 0 | 372.85% |
| NVDA240503P01300000 | 2024-04-04 9:52AM EDT | 1,300.00 | 406.10 | 439.10 | 443.65 | 0.00 | - | 2 | 0 | 395.61% |
| NVDA240503P01350000 | 2024-03-22 10:04AM EDT | 1,350.00 | 427.90 | 585.35 | 590.30 | 0.00 | - | 8 | 0 | 1,232.65% |
| NVDA240503P01400000 | 2024-03-28 1:45PM EDT | 1,400.00 | 494.19 | 516.40 | 531.45 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503P01450000 | 2024-03-27 12:46PM EDT | 1,450.00 | 547.35 | 567.10 | 581.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01500000 | 2024-03-25 12:38PM EDT | 1,500.00 | 549.83 | 700.65 | 705.40 | 0.00 | - | 22 | 0 | 1,135.11% |
© 2024 Yahoo. All rights reserved.