NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 6, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240906C00050000 | 2024-08-30 2:46PM EDT | 50.00 | 69.00 | 68.00 | 70.40 | +1.00 | +1.47% | 69 | 265 | 431.64% |
| NVDA240906C00055000 | 2024-08-30 2:15PM EDT | 55.00 | 63.45 | 62.10 | 67.10 | +0.73 | +1.16% | 2 | 169 | 296.09% |
| NVDA240906C00060000 | 2024-08-29 2:25PM EDT | 60.00 | 60.33 | 57.10 | 61.65 | 0.00 | - | 11 | 37 | 175.00% |
| NVDA240906C00062000 | 2024-08-30 2:53PM EDT | 62.00 | 57.25 | 54.95 | 59.95 | -2.22 | -3.73% | 12 | 98 | 219.14% |
| NVDA240906C00063000 | 2024-08-29 11:42AM EDT | 63.00 | 58.80 | 54.10 | 58.90 | 0.00 | - | 10 | 38 | 228.52% |
| NVDA240906C00064000 | 2024-08-30 10:08AM EDT | 64.00 | 53.75 | 53.20 | 57.20 | +0.37 | +0.69% | 9 | 11 | 371.78% |
| NVDA240906C00065000 | 2024-08-30 2:42PM EDT | 65.00 | 54.04 | 52.15 | 56.20 | -9.85 | -15.42% | 12 | 28 | 364.16% |
| NVDA240906C00066000 | 2024-08-27 11:18AM EDT | 66.00 | 62.35 | 51.10 | 55.15 | 0.00 | - | 1 | 25 | 354.00% |
| NVDA240906C00067000 | 2024-08-30 11:31AM EDT | 67.00 | 51.20 | 50.15 | 54.15 | -4.18 | -7.55% | 1 | 40 | 346.58% |
| NVDA240906C00068000 | 2024-08-28 11:18AM EDT | 68.00 | 55.20 | 49.10 | 53.15 | 0.00 | - | 3 | 19 | 339.26% |
| NVDA240906C00069000 | 2024-08-30 11:04AM EDT | 69.00 | 49.70 | 48.00 | 52.05 | +0.65 | +1.33% | 17 | 31 | 327.05% |
| NVDA240906C00070000 | 2024-08-30 3:30PM EDT | 70.00 | 49.00 | 47.20 | 49.80 | +0.90 | +1.87% | 287 | 410 | 236.13% |
| NVDA240906C00071000 | 2024-08-30 10:27AM EDT | 71.00 | 49.20 | 46.15 | 48.85 | +2.10 | +4.46% | 42 | 92 | 235.55% |
| NVDA240906C00072000 | 2024-08-30 3:51PM EDT | 72.00 | 47.32 | 45.15 | 47.85 | +1.57 | +3.43% | 18 | 57 | 230.08% |
| NVDA240906C00073000 | 2024-08-30 12:37PM EDT | 73.00 | 45.15 | 44.20 | 46.85 | +0.40 | +0.89% | 32 | 114 | 224.71% |
| NVDA240906C00074000 | 2024-08-29 2:24PM EDT | 74.00 | 46.10 | 45.10 | 47.00 | 0.00 | - | 30 | 82 | 235.55% |
| NVDA240906C00075000 | 2024-08-30 2:17PM EDT | 75.00 | 44.10 | 42.20 | 44.80 | -2.15 | -4.65% | 23 | 205 | 209.57% |
| NVDA240906C00076000 | 2024-08-30 2:07PM EDT | 76.00 | 42.50 | 41.10 | 45.05 | +0.45 | +1.07% | 14 | 176 | 279.79% |
| NVDA240906C00077000 | 2024-08-30 9:43AM EDT | 77.00 | 43.38 | 40.15 | 42.85 | +2.28 | +5.55% | 10 | 210 | 203.71% |
| NVDA240906C00078000 | 2024-08-30 2:07PM EDT | 78.00 | 40.50 | 39.15 | 43.10 | -2.65 | -6.14% | 52 | 2,690 | 269.24% |
| NVDA240906C00079000 | 2024-08-30 3:55PM EDT | 79.00 | 40.40 | 38.10 | 42.10 | -1.30 | -3.12% | 15 | 1,312 | 262.94% |
| NVDA240906C00080000 | 2024-08-30 3:21PM EDT | 80.00 | 38.88 | 37.20 | 41.10 | +0.83 | +2.18% | 150 | 402 | 256.69% |
| NVDA240906C00081000 | 2024-08-30 3:05PM EDT | 81.00 | 37.90 | 36.20 | 38.85 | +0.85 | +2.29% | 7 | 170 | 183.79% |
| NVDA240906C00082000 | 2024-08-29 3:23PM EDT | 82.00 | 36.94 | 35.10 | 37.85 | +1.14 | +3.18% | 5 | 310 | 178.91% |
| NVDA240906C00083000 | 2024-08-30 12:08PM EDT | 83.00 | 35.70 | 34.30 | 36.85 | +0.70 | +2.00% | 4 | 159 | 174.02% |
| NVDA240906C00084000 | 2024-08-30 10:57AM EDT | 84.00 | 35.25 | 33.20 | 35.85 | -1.55 | -4.21% | 10 | 111 | 169.24% |
| NVDA240906C00085000 | 2024-08-30 3:18PM EDT | 85.00 | 33.74 | 32.10 | 34.85 | +0.74 | +2.24% | 95 | 229 | 164.45% |
| NVDA240906C00086000 | 2024-08-30 11:16AM EDT | 86.00 | 32.05 | 31.15 | 33.90 | -0.45 | -1.38% | 2 | 113 | 163.18% |
| NVDA240906C00087000 | 2024-08-30 2:58PM EDT | 87.00 | 32.15 | 30.20 | 32.90 | +0.60 | +1.90% | 21 | 64 | 158.40% |
| NVDA240906C00088000 | 2024-08-30 3:47PM EDT | 88.00 | 30.50 | 29.20 | 31.90 | +0.40 | +1.33% | 202 | 61 | 153.71% |
| NVDA240906C00089000 | 2024-08-30 9:48AM EDT | 89.00 | 30.09 | 28.20 | 30.90 | +1.34 | +4.66% | 32 | 217 | 149.02% |
| NVDA240906C00090000 | 2024-08-30 3:30PM EDT | 90.00 | 29.02 | 27.05 | 31.10 | +1.02 | +3.64% | 393 | 1,164 | 197.22% |
| NVDA240906C00091000 | 2024-08-30 3:21PM EDT | 91.00 | 27.87 | 26.30 | 30.10 | +0.72 | +2.65% | 3 | 180 | 191.50% |
| NVDA240906C00092000 | 2024-08-30 1:03PM EDT | 92.00 | 26.34 | 25.10 | 27.90 | +0.24 | +0.92% | 80 | 180 | 135.35% |
| NVDA240906C00093000 | 2024-08-30 3:05PM EDT | 93.00 | 26.50 | 24.20 | 26.90 | +1.60 | +6.43% | 52 | 282 | 130.76% |
| NVDA240906C00094000 | 2024-08-30 3:20PM EDT | 94.00 | 24.95 | 23.15 | 27.20 | -0.10 | -0.40% | 93 | 526 | 177.93% |
| NVDA240906C00095000 | 2024-08-30 3:48PM EDT | 95.00 | 24.54 | 22.10 | 25.00 | +1.60 | +6.97% | 220 | 10,692 | 126.95% |
| NVDA240906C00096000 | 2024-08-30 3:21PM EDT | 96.00 | 23.60 | 21.30 | 25.30 | +1.30 | +5.83% | 158 | 1,915 | 169.73% |
| NVDA240906C00097000 | 2024-08-30 2:24PM EDT | 97.00 | 22.35 | 20.30 | 23.20 | +1.40 | +6.68% | 59 | 3,151 | 126.56% |
| NVDA240906C00098000 | 2024-08-30 2:30PM EDT | 98.00 | 20.89 | 19.30 | 22.00 | +0.54 | +2.65% | 71 | 2,013 | 113.28% |
| NVDA240906C00099000 | 2024-08-30 3:59PM EDT | 99.00 | 20.70 | 18.10 | 22.15 | +1.80 | +9.52% | 35 | 2,414 | 148.58% |
| NVDA240906C00100000 | 2024-08-30 3:59PM EDT | 100.00 | 19.66 | 19.20 | 21.30 | +1.56 | +8.62% | 518 | 15,759 | 114.26% |
| NVDA240906C00101000 | 2024-08-30 3:50PM EDT | 101.00 | 18.25 | 16.30 | 18.90 | +0.85 | +4.89% | 49 | 595 | 95.41% |
| NVDA240906C00102000 | 2024-08-30 2:53PM EDT | 102.00 | 16.90 | 17.20 | 18.20 | +0.80 | +4.97% | 47 | 1,352 | 81.25% |
| NVDA240906C00103000 | 2024-08-30 3:57PM EDT | 103.00 | 16.55 | 16.20 | 17.10 | +1.10 | +7.12% | 678 | 1,016 | 74.51% |
| NVDA240906C00104000 | 2024-08-30 1:29PM EDT | 104.00 | 15.64 | 14.00 | 16.00 | +1.44 | +10.14% | 210 | 2,151 | 86.33% |
| NVDA240906C00105000 | 2024-08-30 3:55PM EDT | 105.00 | 14.67 | 12.45 | 14.85 | +1.42 | +10.72% | 646 | 10,535 | 76.03% |
| NVDA240906C00106000 | 2024-08-30 3:58PM EDT | 106.00 | 13.40 | 11.50 | 14.00 | +0.10 | +0.75% | 201 | 1,074 | 77.44% |
| NVDA240906C00107000 | 2024-08-30 3:30PM EDT | 107.00 | 12.60 | 12.30 | 13.10 | +1.10 | +9.57% | 207 | 1,120 | 61.23% |
| NVDA240906C00108000 | 2024-08-30 3:59PM EDT | 108.00 | 11.55 | 9.50 | 12.15 | +1.05 | +10.00% | 701 | 1,457 | 73.19% |
| NVDA240906C00109000 | 2024-08-30 3:56PM EDT | 109.00 | 10.80 | 6.00 | 11.05 | +1.20 | +12.50% | 646 | 1,842 | 65.48% |
| NVDA240906C00110000 | 2024-08-30 3:59PM EDT | 110.00 | 10.00 | 8.00 | 10.10 | +1.15 | +12.99% | 7,522 | 12,566 | 62.31% |
| NVDA240906C00111000 | 2024-08-30 3:58PM EDT | 111.00 | 8.75 | 8.85 | 9.40 | +0.81 | +10.20% | 1,508 | 1,534 | 58.30% |
| NVDA240906C00112000 | 2024-08-30 3:59PM EDT | 112.00 | 8.00 | 6.90 | 8.25 | +0.65 | +8.84% | 1,554 | 5,355 | 56.69% |
| NVDA240906C00113000 | 2024-08-30 3:59PM EDT | 113.00 | 7.20 | 6.40 | 7.35 | +0.55 | +8.27% | 2,495 | 4,342 | 54.00% |
| NVDA240906C00114000 | 2024-08-30 3:59PM EDT | 114.00 | 6.50 | 5.50 | 6.55 | +0.70 | +12.07% | 1,976 | 3,797 | 53.08% |
| NVDA240906C00115000 | 2024-08-30 3:59PM EDT | 115.00 | 5.75 | 5.50 | 6.00 | +0.55 | +10.58% | 12,726 | 15,852 | 51.47% |
| NVDA240906C00116000 | 2024-08-30 3:59PM EDT | 116.00 | 5.00 | 3.00 | 5.05 | +0.45 | +9.89% | 3,687 | 2,994 | 51.12% |
| NVDA240906C00117000 | 2024-08-30 3:59PM EDT | 117.00 | 4.20 | 4.00 | 4.45 | +0.20 | +5.00% | 6,821 | 2,978 | 51.66% |
| NVDA240906C00118000 | 2024-08-30 3:59PM EDT | 118.00 | 3.65 | 3.30 | 3.75 | +0.10 | +2.82% | 27,652 | 8,364 | 49.68% |
| NVDA240906C00119000 | 2024-08-30 3:59PM EDT | 119.00 | 3.05 | 2.95 | 3.15 | 0.00 | - | 35,833 | 3,895 | 48.58% |
| NVDA240906C00120000 | 2024-08-30 3:59PM EDT | 120.00 | 2.52 | 2.46 | 2.60 | -0.12 | -4.55% | 89,250 | 27,253 | 47.46% |
| NVDA240906C00121000 | 2024-08-30 3:59PM EDT | 121.00 | 2.13 | 2.00 | 2.20 | -0.14 | -6.17% | 47,572 | 8,805 | 47.90% |
| NVDA240906C00122000 | 2024-08-30 3:59PM EDT | 122.00 | 1.75 | 1.66 | 1.75 | -0.15 | -7.89% | 34,103 | 10,476 | 46.58% |
| NVDA240906C00123000 | 2024-08-30 3:59PM EDT | 123.00 | 1.36 | 1.33 | 1.42 | -0.29 | -17.58% | 29,276 | 12,527 | 46.44% |
| NVDA240906C00124000 | 2024-08-30 3:59PM EDT | 124.00 | 1.10 | 1.02 | 1.14 | -0.29 | -20.86% | 24,290 | 10,612 | 46.34% |
| NVDA240906C00125000 | 2024-08-30 3:59PM EDT | 125.00 | 0.89 | 0.86 | 0.90 | -0.26 | -22.61% | 78,753 | 36,244 | 46.12% |
| NVDA240906C00126000 | 2024-08-30 3:59PM EDT | 126.00 | 0.69 | 0.66 | 0.71 | -0.29 | -29.59% | 27,319 | 69,915 | 46.14% |
| NVDA240906C00127000 | 2024-08-30 3:59PM EDT | 127.00 | 0.54 | 0.53 | 0.57 | -0.27 | -33.33% | 20,054 | 32,101 | 46.58% |
| NVDA240906C00128000 | 2024-08-30 3:59PM EDT | 128.00 | 0.43 | 0.42 | 0.44 | -0.25 | -36.76% | 23,855 | 19,870 | 46.53% |
| NVDA240906C00129000 | 2024-08-30 3:59PM EDT | 129.00 | 0.34 | 0.32 | 0.35 | -0.25 | -42.37% | 8,357 | 10,081 | 47.02% |
| NVDA240906C00130000 | 2024-08-30 3:59PM EDT | 130.00 | 0.27 | 0.26 | 0.27 | -0.23 | -46.00% | 60,128 | 54,102 | 47.17% |
| NVDA240906C00131000 | 2024-08-30 3:59PM EDT | 131.00 | 0.21 | 0.20 | 0.22 | -0.19 | -47.50% | 7,034 | 7,610 | 47.95% |
| NVDA240906C00132000 | 2024-08-30 3:59PM EDT | 132.00 | 0.17 | 0.17 | 0.19 | -0.19 | -52.78% | 9,452 | 8,222 | 49.41% |
| NVDA240906C00133000 | 2024-08-30 3:59PM EDT | 133.00 | 0.15 | 0.10 | 0.15 | -0.16 | -51.61% | 7,044 | 7,706 | 49.81% |
| NVDA240906C00134000 | 2024-08-30 3:58PM EDT | 134.00 | 0.11 | 0.11 | 0.12 | -0.15 | -57.69% | 5,064 | 5,998 | 50.00% |
| NVDA240906C00135000 | 2024-08-30 3:59PM EDT | 135.00 | 0.09 | 0.09 | 0.10 | -0.14 | -60.87% | 19,355 | 26,579 | 50.98% |
| NVDA240906C00136000 | 2024-08-30 3:59PM EDT | 136.00 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 6,005 | 4,204 | 52.93% |
| NVDA240906C00137000 | 2024-08-30 3:59PM EDT | 137.00 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 2,330 | 3,959 | 53.71% |
| NVDA240906C00138000 | 2024-08-30 3:59PM EDT | 138.00 | 0.07 | 0.06 | 0.09 | -0.09 | -56.25% | 5,273 | 5,862 | 56.06% |
| NVDA240906C00139000 | 2024-08-30 3:59PM EDT | 139.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 2,462 | 2,665 | 57.81% |
| NVDA240906C00140000 | 2024-08-30 3:59PM EDT | 140.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 14,517 | 42,839 | 58.01% |
| NVDA240906C00141000 | 2024-08-30 3:59PM EDT | 141.00 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 7,548 | 3,072 | 57.42% |
| NVDA240906C00142000 | 2024-08-30 3:58PM EDT | 142.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 2,371 | 3,611 | 61.52% |
| NVDA240906C00143000 | 2024-08-30 3:58PM EDT | 143.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 5,909 | 2,836 | 62.89% |
| NVDA240906C00144000 | 2024-08-30 3:56PM EDT | 144.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 9,157 | 6,200 | 63.67% |
| NVDA240906C00145000 | 2024-08-30 3:58PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 5,828 | 10,719 | 64.84% |
| NVDA240906C00146000 | 2024-08-30 3:59PM EDT | 146.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 2,060 | 2,845 | 66.80% |
| NVDA240906C00147000 | 2024-08-30 3:33PM EDT | 147.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 914 | 2,569 | 69.92% |
| NVDA240906C00148000 | 2024-08-30 3:57PM EDT | 148.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 3,860 | 2,726 | 70.31% |
| NVDA240906C00149000 | 2024-08-30 3:59PM EDT | 149.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 867 | 2,497 | 69.53% |
| NVDA240906C00150000 | 2024-08-30 3:58PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5,561 | 22,304 | 71.48% |
| NVDA240906C00155000 | 2024-08-30 3:56PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2,033 | 15,906 | 78.13% |
| NVDA240906C00160000 | 2024-08-30 3:59PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,775 | 16,483 | 84.38% |
| NVDA240906C00165000 | 2024-08-30 3:55PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,754 | 6,633 | 92.19% |
| NVDA240906C00170000 | 2024-08-30 3:49PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,159 | 6,876 | 95.31% |
| NVDA240906C00175000 | 2024-08-30 3:45PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,811 | 3,856 | 103.13% |
| NVDA240906C00180000 | 2024-08-30 3:58PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,642 | 4,433 | 103.13% |
| NVDA240906C00185000 | 2024-08-30 3:57PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,148 | 2,593 | 109.38% |
| NVDA240906C00190000 | 2024-08-30 3:52PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,030 | 3,142 | 115.63% |
| NVDA240906C00195000 | 2024-08-30 10:10AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,777 | 121.88% |
| NVDA240906C00200000 | 2024-08-30 11:36AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 10,193 | 125.00% |
| NVDA240906C00205000 | 2024-08-29 9:53AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 2,745 | 131.25% |
| NVDA240906C00210000 | 2024-08-29 2:55PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 2,264 | 137.50% |
| NVDA240906C00215000 | 2024-08-29 9:41AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,015 | 143.75% |
| NVDA240906C00220000 | 2024-08-30 2:00PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,502 | 4,768 | 146.88% |
PutsforSeptember 6, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240906P00050000 | 2024-08-30 11:55AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 4,688 | 218.75% |
| NVDA240906P00055000 | 2024-08-30 3:16PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,376 | 193.75% |
| NVDA240906P00060000 | 2024-08-30 3:18PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,557 | 6,416 | 175.00% |
| NVDA240906P00062000 | 2024-08-30 3:57PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10,664 | 6,233 | 175.00% |
| NVDA240906P00063000 | 2024-08-30 3:52PM EDT | 63.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5,017 | 2,708 | 178.13% |
| NVDA240906P00064000 | 2024-08-30 2:34PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,676 | 9,608 | 175.00% |
| NVDA240906P00065000 | 2024-08-30 2:35PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 689 | 5,249 | 162.50% |
| NVDA240906P00066000 | 2024-08-30 3:38PM EDT | 66.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2,266 | 5,805 | 237.11% |
| NVDA240906P00067000 | 2024-08-30 2:49PM EDT | 67.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 688 | 6,119 | 167.19% |
| NVDA240906P00068000 | 2024-08-30 3:54PM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,076 | 2,063 | 153.13% |
| NVDA240906P00069000 | 2024-08-30 3:13PM EDT | 69.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6,096 | 1,921 | 148.44% |
| NVDA240906P00070000 | 2024-08-30 3:16PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10,138 | 10,931 | 154.69% |
| NVDA240906P00071000 | 2024-08-30 2:33PM EDT | 71.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 4,316 | 2,844 | 157.81% |
| NVDA240906P00072000 | 2024-08-30 3:39PM EDT | 72.00 | 0.02 | 0.01 | 1.07 | +0.01 | +100.00% | 4,267 | 2,098 | 235.55% |
| NVDA240906P00073000 | 2024-08-30 3:48PM EDT | 73.00 | 0.02 | 0.01 | 1.07 | +0.01 | +100.00% | 2,810 | 2,416 | 229.98% |
| NVDA240906P00074000 | 2024-08-30 3:03PM EDT | 74.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 4,637 | 573 | 146.09% |
| NVDA240906P00075000 | 2024-08-30 3:07PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3,289 | 7,971 | 139.06% |
| NVDA240906P00076000 | 2024-08-30 3:14PM EDT | 76.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 11,382 | 7,925 | 162.50% |
| NVDA240906P00077000 | 2024-08-30 3:21PM EDT | 77.00 | 0.03 | 0.00 | 0.54 | +0.01 | +50.00% | 2,787 | 2,011 | 183.20% |
| NVDA240906P00078000 | 2024-08-30 3:30PM EDT | 78.00 | 0.03 | 0.02 | 1.07 | +0.01 | +50.00% | 2,227 | 898 | 203.91% |
| NVDA240906P00079000 | 2024-08-30 12:51PM EDT | 79.00 | 0.03 | 0.01 | 1.00 | +0.01 | +50.00% | 1,399 | 1,959 | 195.70% |
| NVDA240906P00080000 | 2024-08-30 3:56PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,139 | 5,334 | 118.75% |
| NVDA240906P00081000 | 2024-08-30 3:56PM EDT | 81.00 | 0.04 | 0.02 | 0.12 | +0.01 | +33.33% | 835 | 1,046 | 133.98% |
| NVDA240906P00082000 | 2024-08-30 3:50PM EDT | 82.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 3,747 | 562 | 126.17% |
| NVDA240906P00083000 | 2024-08-30 3:47PM EDT | 83.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 14,255 | 1,542 | 109.38% |
| NVDA240906P00084000 | 2024-08-30 3:49PM EDT | 84.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2,663 | 968 | 107.81% |
| NVDA240906P00085000 | 2024-08-30 3:29PM EDT | 85.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,915 | 3,849 | 109.38% |
| NVDA240906P00086000 | 2024-08-30 3:19PM EDT | 86.00 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 1,808 | 937 | 110.16% |
| NVDA240906P00087000 | 2024-08-30 3:32PM EDT | 87.00 | 0.04 | 0.03 | 0.55 | +0.01 | +33.33% | 17,054 | 938 | 140.43% |
| NVDA240906P00088000 | 2024-08-30 3:03PM EDT | 88.00 | 0.04 | 0.02 | 0.11 | -0.01 | -20.00% | 5,721 | 1,146 | 107.03% |
| NVDA240906P00089000 | 2024-08-30 3:35PM EDT | 89.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 3,750 | 1,254 | 97.27% |
| NVDA240906P00090000 | 2024-08-30 3:58PM EDT | 90.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 8,106 | 6,021 | 95.31% |
| NVDA240906P00091000 | 2024-08-30 3:19PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 258 | 1,055 | 85.94% |
| NVDA240906P00092000 | 2024-08-30 3:54PM EDT | 92.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 581 | 1,314 | 87.50% |
| NVDA240906P00093000 | 2024-08-30 3:50PM EDT | 93.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 568 | 577 | 81.25% |
| NVDA240906P00094000 | 2024-08-30 3:57PM EDT | 94.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1,212 | 1,089 | 80.86% |
| NVDA240906P00095000 | 2024-08-30 3:57PM EDT | 95.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1,514 | 4,372 | 81.25% |
| NVDA240906P00096000 | 2024-08-30 3:32PM EDT | 96.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 1,739 | 789 | 76.95% |
| NVDA240906P00097000 | 2024-08-30 3:53PM EDT | 97.00 | 0.06 | 0.02 | 0.06 | -0.06 | -50.00% | 1,553 | 2,051 | 71.48% |
| NVDA240906P00098000 | 2024-08-30 3:56PM EDT | 98.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 5,077 | 1,988 | 71.48% |
| NVDA240906P00099000 | 2024-08-30 3:49PM EDT | 99.00 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 1,577 | 3,460 | 69.92% |
| NVDA240906P00100000 | 2024-08-30 3:59PM EDT | 100.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 25,567 | 21,015 | 66.60% |
| NVDA240906P00101000 | 2024-08-30 3:55PM EDT | 101.00 | 0.07 | 0.07 | 0.10 | -0.13 | -65.00% | 1,669 | 4,815 | 66.02% |
| NVDA240906P00102000 | 2024-08-30 3:59PM EDT | 102.00 | 0.09 | 0.08 | 0.10 | -0.15 | -62.50% | 2,434 | 3,313 | 63.28% |
| NVDA240906P00103000 | 2024-08-30 3:59PM EDT | 103.00 | 0.10 | 0.10 | 0.11 | -0.17 | -62.96% | 1,953 | 2,981 | 61.52% |
| NVDA240906P00104000 | 2024-08-30 3:56PM EDT | 104.00 | 0.12 | 0.11 | 0.12 | -0.21 | -63.64% | 2,473 | 5,522 | 59.18% |
| NVDA240906P00105000 | 2024-08-30 3:59PM EDT | 105.00 | 0.13 | 0.12 | 0.13 | -0.23 | -63.89% | 13,396 | 13,318 | 56.54% |
| NVDA240906P00106000 | 2024-08-30 3:59PM EDT | 106.00 | 0.14 | 0.14 | 0.15 | -0.32 | -69.57% | 1,823 | 2,657 | 54.59% |
| NVDA240906P00107000 | 2024-08-30 3:59PM EDT | 107.00 | 0.18 | 0.17 | 0.19 | -0.36 | -66.67% | 3,173 | 2,104 | 53.32% |
| NVDA240906P00108000 | 2024-08-30 3:59PM EDT | 108.00 | 0.22 | 0.21 | 0.23 | -0.42 | -65.62% | 4,593 | 4,179 | 51.95% |
| NVDA240906P00109000 | 2024-08-30 3:59PM EDT | 109.00 | 0.27 | 0.26 | 0.28 | -0.56 | -67.47% | 5,398 | 2,804 | 50.59% |
| NVDA240906P00110000 | 2024-08-30 3:59PM EDT | 110.00 | 0.35 | 0.31 | 0.41 | -0.62 | -63.92% | 33,302 | 24,441 | 50.29% |
| NVDA240906P00111000 | 2024-08-30 3:59PM EDT | 111.00 | 0.43 | 0.40 | 0.48 | -0.76 | -63.87% | 5,718 | 5,003 | 50.20% |
| NVDA240906P00112000 | 2024-08-30 3:59PM EDT | 112.00 | 0.55 | 0.47 | 0.66 | -0.86 | -60.99% | 8,321 | 7,591 | 50.98% |
| NVDA240906P00113000 | 2024-08-30 3:59PM EDT | 113.00 | 0.71 | 0.60 | 0.74 | -0.99 | -58.24% | 11,167 | 5,542 | 48.24% |
| NVDA240906P00114000 | 2024-08-30 3:59PM EDT | 114.00 | 0.89 | 0.85 | 0.93 | -1.08 | -54.82% | 10,711 | 7,490 | 47.66% |
| NVDA240906P00115000 | 2024-08-30 4:00PM EDT | 115.00 | 1.14 | 1.08 | 1.14 | -1.21 | -51.49% | 47,713 | 21,404 | 46.73% |
| NVDA240906P00116000 | 2024-08-30 3:59PM EDT | 116.00 | 1.40 | 1.30 | 1.43 | -1.34 | -48.91% | 13,925 | 8,991 | 46.48% |
| NVDA240906P00117000 | 2024-08-30 3:59PM EDT | 117.00 | 1.70 | 1.65 | 1.76 | -1.50 | -46.88% | 22,741 | 4,277 | 46.09% |
| NVDA240906P00118000 | 2024-08-30 3:59PM EDT | 118.00 | 2.09 | 2.02 | 2.20 | -1.51 | -41.94% | 32,813 | 6,291 | 46.68% |
| NVDA240906P00119000 | 2024-08-30 3:59PM EDT | 119.00 | 2.57 | 2.45 | 2.65 | -1.65 | -39.10% | 28,231 | 3,529 | 46.44% |
| NVDA240906P00120000 | 2024-08-30 4:00PM EDT | 120.00 | 3.01 | 2.90 | 3.10 | -1.83 | -37.81% | 35,617 | 19,912 | 45.31% |
| NVDA240906P00121000 | 2024-08-30 3:59PM EDT | 121.00 | 3.60 | 3.40 | 4.25 | -1.80 | -33.33% | 7,444 | 2,590 | 54.88% |
| NVDA240906P00122000 | 2024-08-30 3:59PM EDT | 122.00 | 4.15 | 3.95 | 5.00 | -1.95 | -31.97% | 5,406 | 4,495 | 57.20% |
| NVDA240906P00123000 | 2024-08-30 3:56PM EDT | 123.00 | 4.80 | 3.30 | 5.90 | -1.95 | -28.89% | 2,912 | 9,618 | 61.55% |
| NVDA240906P00124000 | 2024-08-30 3:57PM EDT | 124.00 | 5.61 | 4.25 | 7.20 | -1.89 | -25.20% | 2,013 | 3,956 | 72.53% |
| NVDA240906P00125000 | 2024-08-30 3:59PM EDT | 125.00 | 6.35 | 6.20 | 6.50 | -1.97 | -23.68% | 6,419 | 15,412 | 45.46% |
| NVDA240906P00126000 | 2024-08-30 3:58PM EDT | 126.00 | 7.35 | 6.20 | 7.30 | -1.80 | -19.67% | 1,768 | 6,154 | 45.17% |
| NVDA240906P00127000 | 2024-08-30 3:59PM EDT | 127.00 | 7.95 | 7.75 | 8.15 | -2.00 | -20.10% | 1,686 | 5,150 | 45.22% |
| NVDA240906P00128000 | 2024-08-30 3:57PM EDT | 128.00 | 9.00 | 6.70 | 9.90 | -1.78 | -16.51% | 2,642 | 7,910 | 67.48% |
| NVDA240906P00129000 | 2024-08-30 3:56PM EDT | 129.00 | 9.90 | 9.40 | 12.25 | -1.95 | -16.46% | 709 | 4,095 | 70.07% |
| NVDA240906P00130000 | 2024-08-30 3:59PM EDT | 130.00 | 10.75 | 10.50 | 12.05 | -2.15 | -16.67% | 2,195 | 10,228 | 59.96% |
| NVDA240906P00131000 | 2024-08-30 3:51PM EDT | 131.00 | 12.06 | 11.45 | 14.45 | -1.49 | -11.00% | 476 | 1,999 | 81.13% |
| NVDA240906P00132000 | 2024-08-30 3:18PM EDT | 132.00 | 13.10 | 12.35 | 15.50 | -1.15 | -8.07% | 131 | 1,009 | 84.52% |
| NVDA240906P00133000 | 2024-08-30 2:36PM EDT | 133.00 | 13.75 | 13.30 | 15.80 | -1.30 | -8.64% | 79 | 848 | 78.66% |
| NVDA240906P00134000 | 2024-08-30 3:44PM EDT | 134.00 | 15.45 | 14.30 | 18.95 | -1.10 | -6.65% | 42 | 1,130 | 108.42% |
| NVDA240906P00135000 | 2024-08-30 3:30PM EDT | 135.00 | 15.83 | 15.30 | 17.80 | -1.57 | -9.02% | 310 | 1,173 | 85.74% |
| NVDA240906P00136000 | 2024-08-30 12:55PM EDT | 136.00 | 17.50 | 13.55 | 17.65 | +0.12 | +0.69% | 222 | 970 | 92.04% |
| NVDA240906P00137000 | 2024-08-30 3:40PM EDT | 137.00 | 18.45 | 15.30 | 19.85 | -1.10 | -5.63% | 29 | 769 | 125.20% |
| NVDA240906P00138000 | 2024-08-30 3:33PM EDT | 138.00 | 19.30 | 15.75 | 22.65 | -1.10 | -5.39% | 192 | 1,082 | 84.08% |
| NVDA240906P00139000 | 2024-08-29 3:20PM EDT | 139.00 | 21.05 | 17.00 | 22.00 | -0.05 | -0.24% | 2 | 539 | 136.13% |
| NVDA240906P00140000 | 2024-08-30 3:07PM EDT | 140.00 | 21.10 | 16.50 | 22.70 | -0.65 | -2.99% | 186 | 166 | 132.96% |
| NVDA240906P00141000 | 2024-08-30 11:49AM EDT | 141.00 | 22.50 | 19.80 | 25.45 | +0.20 | +0.90% | 40 | 41 | 107.81% |
| NVDA240906P00142000 | 2024-08-30 12:10PM EDT | 142.00 | 23.55 | 18.00 | 26.70 | +2.05 | +9.53% | 4 | 8 | 183.18% |
| NVDA240906P00143000 | 2024-08-30 12:34PM EDT | 143.00 | 25.00 | 21.45 | 26.45 | -0.45 | -1.77% | 8 | 8 | 86.82% |
| NVDA240906P00144000 | 2024-08-30 10:15AM EDT | 144.00 | 25.45 | 21.55 | 25.00 | -0.55 | -2.12% | 6 | 1 | 92.19% |
| NVDA240906P00145000 | 2024-08-30 3:12PM EDT | 145.00 | 26.55 | 22.60 | 27.60 | -0.65 | -2.39% | 21 | 17 | 147.85% |
| NVDA240906P00146000 | 2024-08-30 3:10PM EDT | 146.00 | 27.20 | 23.60 | 28.60 | -1.00 | -3.55% | 2 | 1 | 151.12% |
| NVDA240906P00147000 | 2024-08-29 3:52PM EDT | 147.00 | 29.10 | 24.60 | 29.60 | 0.00 | - | 792 | 0 | 154.35% |
| NVDA240906P00148000 | 2024-08-30 3:12PM EDT | 148.00 | 29.30 | 26.00 | 31.00 | -0.90 | -2.98% | 2 | 2 | 167.63% |
| NVDA240906P00149000 | 2024-08-30 3:10PM EDT | 149.00 | 30.40 | 27.00 | 32.00 | -0.60 | -1.94% | 17 | 12 | 170.90% |
| NVDA240906P00150000 | 2024-08-30 3:10PM EDT | 150.00 | 30.90 | 28.45 | 33.00 | -0.70 | -2.22% | 31 | 39 | 84.96% |
| NVDA240906P00155000 | 2024-08-30 3:12PM EDT | 155.00 | 36.35 | 33.00 | 38.00 | -0.75 | -2.02% | 7 | 4 | 189.50% |
| NVDA240906P00160000 | 2024-08-30 3:10PM EDT | 160.00 | 41.10 | 37.55 | 42.55 | -0.60 | -1.44% | 66 | 23 | 191.50% |
| NVDA240906P00165000 | 2024-08-29 3:24PM EDT | 165.00 | 47.15 | 43.40 | 47.90 | 0.00 | - | 251 | 0 | 94.53% |
| NVDA240906P00170000 | 2024-08-30 3:12PM EDT | 170.00 | 51.60 | 48.00 | 53.00 | -0.75 | -1.43% | 2 | 2 | 230.76% |
| NVDA240906P00175000 | 2024-08-30 3:10PM EDT | 175.00 | 55.95 | 53.00 | 58.00 | -0.80 | -1.41% | 1 | 1 | 243.16% |
| NVDA240906P00180000 | 2024-08-30 3:10PM EDT | 180.00 | 61.45 | 58.00 | 63.00 | -0.25 | -0.41% | 1 | 1 | 254.98% |
| NVDA240906P00185000 | 2024-08-29 3:24PM EDT | 185.00 | 66.70 | 63.00 | 68.00 | 0.00 | - | 124 | 0 | 266.31% |
| NVDA240906P00190000 | 2024-08-29 3:24PM EDT | 190.00 | 72.35 | 66.70 | 72.95 | 0.00 | - | 80 | 0 | 275.64% |
| NVDA240906P00195000 | 2024-08-29 3:47PM EDT | 195.00 | 76.27 | 73.00 | 78.00 | 0.00 | - | 1 | 0 | 287.65% |
| NVDA240906P00200000 | 2024-08-29 3:47PM EDT | 200.00 | 81.28 | 78.00 | 83.00 | 0.00 | - | 1 | 1 | 297.71% |
| NVDA240906P00205000 | 2024-08-01 10:39AM EDT | 205.00 | 88.60 | 83.00 | 88.00 | 0.00 | - | - | 0 | 307.42% |
| NVDA240906P00210000 | 2024-08-28 1:49PM EDT | 210.00 | 85.10 | 86.00 | 94.95 | 0.00 | - | - | - | 372.75% |
| NVDA240906P00220000 | 2024-08-29 2:55PM EDT | 220.00 | 101.60 | 97.00 | 105.00 | +0.10 | +0.10% | 1 | 0 | 234.18% |
© 2024 Yahoo. All rights reserved.