NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00050000 | 2024-09-11 10:19AM EDT | 50.00 | 58.80 | 63.60 | 69.85 | 0.00 | - | 2 | 75 | 770.12% |
| NVDA240913C00055000 | 2024-09-11 12:41PM EDT | 55.00 | 57.32 | 60.25 | 61.45 | 0.00 | - | 130 | 182 | 0.00% |
| NVDA240913C00057000 | 2024-09-06 10:17AM EDT | 57.00 | 48.10 | 59.00 | 62.95 | 0.00 | - | 12 | 16 | 679.49% |
| NVDA240913C00058000 | 2024-09-11 12:54PM EDT | 58.00 | 54.27 | 58.00 | 61.95 | 0.00 | - | 16 | 22 | 665.63% |
| NVDA240913C00059000 | 2024-09-09 1:48PM EDT | 59.00 | 46.42 | 54.50 | 60.95 | 0.00 | - | 1 | 10 | 651.95% |
| NVDA240913C00060000 | 2024-09-10 3:59PM EDT | 60.00 | 48.16 | 53.60 | 59.85 | 0.00 | - | 40 | 62 | 626.56% |
| NVDA240913C00061000 | 2024-09-11 10:34AM EDT | 61.00 | 47.80 | 52.50 | 58.95 | 0.00 | - | 10 | 19 | 625.39% |
| NVDA240913C00062000 | 2024-09-06 1:55PM EDT | 62.00 | 40.60 | 53.00 | 56.45 | 0.00 | - | 9 | 21 | 0.00% |
| NVDA240913C00063000 | 2024-09-10 10:19AM EDT | 63.00 | 43.55 | 52.00 | 55.45 | 0.00 | - | 22 | 31 | 0.00% |
| NVDA240913C00064000 | 2024-09-06 12:01PM EDT | 64.00 | 37.50 | 49.50 | 55.95 | 0.00 | - | 3 | 24 | 587.11% |
| NVDA240913C00065000 | 2024-09-11 2:37PM EDT | 65.00 | 50.35 | 50.20 | 53.25 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA240913C00066000 | 2024-09-11 10:29AM EDT | 66.00 | 43.35 | 49.00 | 52.45 | 0.00 | - | 3 | 98 | 0.00% |
| NVDA240913C00067000 | 2024-09-10 10:23AM EDT | 67.00 | 39.74 | 49.10 | 50.45 | 0.00 | - | 45 | 50 | 0.00% |
| NVDA240913C00068000 | 2024-09-11 3:41PM EDT | 68.00 | 47.80 | 48.00 | 49.45 | 0.00 | - | 5 | 53 | 0.00% |
| NVDA240913C00069000 | 2024-09-11 12:23PM EDT | 69.00 | 43.37 | 47.00 | 48.45 | 0.00 | - | 15 | 148 | 0.00% |
| NVDA240913C00070000 | 2024-09-11 3:13PM EDT | 70.00 | 45.40 | 46.10 | 47.40 | 0.00 | - | 101 | 296 | 0.00% |
| NVDA240913C00071000 | 2024-09-11 9:34AM EDT | 71.00 | 39.30 | 45.00 | 46.45 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA240913C00072000 | 2024-09-11 11:00AM EDT | 72.00 | 36.45 | 44.00 | 45.45 | 0.00 | - | 11 | 45 | 0.00% |
| NVDA240913C00073000 | 2024-09-10 3:00PM EDT | 73.00 | 34.15 | 43.00 | 44.45 | 0.00 | - | 2 | 48 | 0.00% |
| NVDA240913C00074000 | 2024-09-11 1:24PM EDT | 74.00 | 39.31 | 42.00 | 43.45 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA240913C00075000 | 2024-09-11 11:53AM EDT | 75.00 | 35.75 | 41.10 | 42.40 | 0.00 | - | 17 | 105 | 0.00% |
| NVDA240913C00076000 | 2024-09-11 10:27AM EDT | 76.00 | 33.65 | 40.00 | 41.45 | 0.00 | - | 2 | 38 | 0.00% |
| NVDA240913C00077000 | 2024-09-10 9:46AM EDT | 77.00 | 30.20 | 39.00 | 40.45 | 0.00 | - | 1 | 83 | 0.00% |
| NVDA240913C00078000 | 2024-09-11 3:30PM EDT | 78.00 | 37.95 | 38.25 | 39.25 | 0.00 | - | 13 | 2,043 | 0.00% |
| NVDA240913C00079000 | 2024-09-11 3:01PM EDT | 79.00 | 35.90 | 37.00 | 38.45 | 0.00 | - | 2 | 354 | 0.00% |
| NVDA240913C00080000 | 2024-09-11 3:50PM EDT | 80.00 | 36.21 | 36.25 | 37.30 | 0.00 | - | 149 | 1,053 | 0.00% |
| NVDA240913C00081000 | 2024-09-11 3:43PM EDT | 81.00 | 34.75 | 35.00 | 36.45 | 0.00 | - | 60 | 97 | 0.00% |
| NVDA240913C00082000 | 2024-09-11 2:37PM EDT | 82.00 | 33.34 | 34.00 | 35.45 | 0.00 | - | 55 | 120 | 0.00% |
| NVDA240913C00083000 | 2024-09-11 3:44PM EDT | 83.00 | 33.00 | 33.05 | 34.45 | 0.00 | - | 52 | 118 | 0.00% |
| NVDA240913C00084000 | 2024-09-11 3:14PM EDT | 84.00 | 31.45 | 32.05 | 33.45 | 0.00 | - | 11 | 143 | 0.00% |
| NVDA240913C00085000 | 2024-09-11 1:56PM EDT | 85.00 | 29.11 | 31.10 | 32.40 | 0.00 | - | 47 | 422 | 0.00% |
| NVDA240913C00086000 | 2024-09-12 9:30AM EDT | 86.00 | 30.85 | 29.30 | 29.90 | +7.55 | +32.40% | 1 | 108 | 0.00% |
| NVDA240913C00087000 | 2024-09-11 3:13PM EDT | 87.00 | 28.52 | 28.80 | 29.90 | 0.00 | - | 72 | 262 | 0.00% |
| NVDA240913C00088000 | 2024-09-11 3:15PM EDT | 88.00 | 27.50 | 27.60 | 28.60 | 0.00 | - | 14 | 198 | 0.00% |
| NVDA240913C00089000 | 2024-09-11 2:28PM EDT | 89.00 | 26.10 | 27.05 | 28.50 | 0.00 | - | 152 | 230 | 0.00% |
| NVDA240913C00090000 | 2024-09-11 3:57PM EDT | 90.00 | 27.00 | 26.25 | 27.30 | 0.00 | - | 382 | 1,016 | 0.00% |
| NVDA240913C00091000 | 2024-09-11 2:45PM EDT | 91.00 | 23.90 | 25.20 | 28.20 | 0.00 | - | 28 | 458 | 240.63% |
| NVDA240913C00092000 | 2024-09-11 3:59PM EDT | 92.00 | 25.35 | 24.20 | 25.40 | 0.00 | - | 154 | 849 | 0.00% |
| NVDA240913C00093000 | 2024-09-11 3:53PM EDT | 93.00 | 23.50 | 23.20 | 24.40 | 0.00 | - | 218 | 1,029 | 0.00% |
| NVDA240913C00094000 | 2024-09-11 3:46PM EDT | 94.00 | 22.17 | 22.20 | 23.40 | 0.00 | - | 112 | 1,163 | 0.00% |
| NVDA240913C00095000 | 2024-09-11 3:55PM EDT | 95.00 | 21.89 | 21.40 | 21.80 | 0.00 | - | 666 | 2,140 | 0.00% |
| NVDA240913C00096000 | 2024-09-11 3:46PM EDT | 96.00 | 20.18 | 19.55 | 20.15 | 0.00 | - | 230 | 711 | 0.00% |
| NVDA240913C00097000 | 2024-09-12 9:32AM EDT | 97.00 | 18.58 | 18.70 | 19.10 | -0.86 | -4.42% | 33 | 866 | 0.00% |
| NVDA240913C00098000 | 2024-09-12 9:32AM EDT | 98.00 | 17.49 | 17.50 | 18.25 | -1.54 | -7.55% | 24 | 1,301 | 0.00% |
| NVDA240913C00099000 | 2024-09-11 3:59PM EDT | 99.00 | 18.16 | 17.30 | 17.50 | 0.00 | - | 433 | 1,377 | 0.00% |
| NVDA240913C00100000 | 2024-09-11 3:59PM EDT | 100.00 | 17.21 | 16.35 | 17.25 | 0.00 | - | 5,232 | 7,901 | 0.00% |
| NVDA240913C00101000 | 2024-09-11 3:59PM EDT | 101.00 | 16.20 | 15.35 | 15.50 | 0.00 | - | 814 | 2,845 | 0.00% |
| NVDA240913C00102000 | 2024-09-12 9:30AM EDT | 102.00 | 15.00 | 14.85 | 15.00 | -0.25 | -1.64% | 4 | 4,195 | 0.00% |
| NVDA240913C00103000 | 2024-09-12 9:31AM EDT | 103.00 | 12.70 | 12.65 | 12.85 | -1.47 | -10.37% | 24 | 4,271 | 0.00% |
| NVDA240913C00104000 | 2024-09-12 9:30AM EDT | 104.00 | 12.55 | 11.80 | 12.00 | -0.46 | -3.54% | 14 | 7,459 | 0.00% |
| NVDA240913C00105000 | 2024-09-12 9:31AM EDT | 105.00 | 11.25 | 10.80 | 11.10 | -0.90 | -7.41% | 16 | 13,879 | 0.00% |
| NVDA240913C00106000 | 2024-09-12 9:31AM EDT | 106.00 | 10.02 | 10.00 | 10.35 | -1.10 | -9.91% | 38 | 10,445 | 0.00% |
| NVDA240913C00107000 | 2024-09-12 9:30AM EDT | 107.00 | 9.00 | 9.25 | 9.30 | -1.15 | -11.00% | 87 | 14,675 | 0.00% |
| NVDA240913C00108000 | 2024-09-12 9:32AM EDT | 108.00 | 8.00 | 7.90 | 8.00 | -1.25 | -13.51% | 158 | 13,478 | 0.00% |
| NVDA240913C00109000 | 2024-09-12 9:31AM EDT | 109.00 | 6.95 | 6.95 | 7.10 | -0.70 | -9.27% | 484 | 16,483 | 0.00% |
| NVDA240913C00110000 | 2024-09-12 9:32AM EDT | 110.00 | 6.10 | 6.10 | 6.30 | -0.90 | -13.01% | 1,945 | 65,116 | 0.00% |
| NVDA240913C00111000 | 2024-09-12 9:32AM EDT | 111.00 | 5.30 | 5.10 | 5.25 | -0.10 | -1.86% | 534 | 18,301 | 0.00% |
| NVDA240913C00112000 | 2024-09-12 9:32AM EDT | 112.00 | 4.40 | 4.30 | 4.40 | -1.05 | -19.63% | 1,625 | 32,345 | 0.00% |
| NVDA240913C00113000 | 2024-09-12 9:32AM EDT | 113.00 | 3.59 | 3.50 | 3.60 | -0.89 | -19.82% | 534 | 30,614 | 0.00% |
| NVDA240913C00114000 | 2024-09-12 9:32AM EDT | 114.00 | 2.79 | 2.89 | 2.96 | -0.96 | -25.74% | 1,111 | 41,555 | 0.00% |
| NVDA240913C00115000 | 2024-09-12 9:32AM EDT | 115.00 | 2.33 | 2.20 | 2.22 | -0.61 | -20.75% | 4,450 | 51,819 | 0.00% |
| NVDA240913C00116000 | 2024-09-12 9:32AM EDT | 116.00 | 1.77 | 1.68 | 1.71 | -0.42 | -19.18% | 4,867 | 26,609 | 0.00% |
| NVDA240913C00117000 | 2024-09-12 9:32AM EDT | 117.00 | 1.32 | 1.24 | 1.25 | -0.45 | -25.28% | 5,613 | 24,364 | 0.00% |
| NVDA240913C00118000 | 2024-09-12 9:32AM EDT | 118.00 | 0.93 | 0.90 | 0.91 | -0.44 | -31.88% | 5,089 | 67,317 | 15.04% |
| NVDA240913C00119000 | 2024-09-12 9:32AM EDT | 119.00 | 0.65 | 0.73 | 0.65 | -0.33 | -34.38% | 1,850 | 21,179 | 23.24% |
| NVDA240913C00120000 | 2024-09-12 9:32AM EDT | 120.00 | 0.47 | 0.43 | 0.44 | -0.27 | -36.99% | 6,511 | 61,459 | 27.54% |
| NVDA240913C00121000 | 2024-09-12 9:32AM EDT | 121.00 | 0.33 | 0.32 | 0.33 | -0.23 | -41.07% | 863 | 17,540 | 32.23% |
| NVDA240913C00122000 | 2024-09-12 9:32AM EDT | 122.00 | 0.23 | 0.26 | 0.24 | -0.16 | -41.03% | 1,219 | 14,677 | 35.74% |
| NVDA240913C00123000 | 2024-09-12 9:32AM EDT | 123.00 | 0.16 | 0.18 | 0.19 | -0.15 | -51.72% | 454 | 14,069 | 39.84% |
| NVDA240913C00124000 | 2024-09-12 9:32AM EDT | 124.00 | 0.12 | 0.12 | 0.13 | -0.10 | -45.45% | 579 | 8,103 | 41.80% |
| NVDA240913C00125000 | 2024-09-12 9:32AM EDT | 125.00 | 0.10 | 0.10 | 0.11 | -0.06 | -40.00% | 1,649 | 27,044 | 45.70% |
| NVDA240913C00126000 | 2024-09-12 9:31AM EDT | 126.00 | 0.07 | 0.07 | 0.09 | -0.06 | -42.86% | 237 | 12,403 | 49.02% |
| NVDA240913C00127000 | 2024-09-12 9:31AM EDT | 127.00 | 0.07 | 0.07 | 0.08 | -0.03 | -27.27% | 176 | 8,550 | 52.34% |
| NVDA240913C00128000 | 2024-09-12 9:31AM EDT | 128.00 | 0.05 | 0.05 | 0.06 | -0.02 | -25.00% | 50 | 10,845 | 53.91% |
| NVDA240913C00129000 | 2024-09-12 9:30AM EDT | 129.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 5 | 7,632 | 57.81% |
| NVDA240913C00130000 | 2024-09-12 9:32AM EDT | 130.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 991 | 26,508 | 60.94% |
| NVDA240913C00131000 | 2024-09-11 3:59PM EDT | 131.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 564 | 10,572 | 64.06% |
| NVDA240913C00132000 | 2024-09-11 3:59PM EDT | 132.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 839 | 6,281 | 64.06% |
| NVDA240913C00133000 | 2024-09-12 9:30AM EDT | 133.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 256 | 5,494 | 67.97% |
| NVDA240913C00134000 | 2024-09-12 9:32AM EDT | 134.00 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 8 | 3,489 | 71.88% |
| NVDA240913C00135000 | 2024-09-12 9:30AM EDT | 135.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 7 | 14,012 | 75.78% |
| NVDA240913C00136000 | 2024-09-11 3:55PM EDT | 136.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 799 | 3,931 | 78.91% |
| NVDA240913C00137000 | 2024-09-11 3:42PM EDT | 137.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 499 | 1,717 | 80.47% |
| NVDA240913C00138000 | 2024-09-11 3:59PM EDT | 138.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 549 | 3,791 | 84.38% |
| NVDA240913C00139000 | 2024-09-11 3:57PM EDT | 139.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 819 | 2,058 | 81.25% |
| NVDA240913C00140000 | 2024-09-12 9:30AM EDT | 140.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 53 | 27,663 | 87.50% |
| NVDA240913C00141000 | 2024-09-11 3:49PM EDT | 141.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,040 | 2,396 | 91.41% |
| NVDA240913C00142000 | 2024-09-11 3:55PM EDT | 142.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 949 | 2,280 | 95.31% |
| NVDA240913C00143000 | 2024-09-11 3:21PM EDT | 143.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 980 | 4,789 | 98.44% |
| NVDA240913C00144000 | 2024-09-11 3:17PM EDT | 144.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 553 | 3,409 | 101.56% |
| NVDA240913C00145000 | 2024-09-12 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 13,362 | 50.00% |
| NVDA240913C00146000 | 2024-09-11 3:27PM EDT | 146.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 2,495 | 107.81% |
| NVDA240913C00147000 | 2024-09-11 3:37PM EDT | 147.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 339 | 1,972 | 110.94% |
| NVDA240913C00148000 | 2024-09-12 9:30AM EDT | 148.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 8,075 | 114.06% |
| NVDA240913C00150000 | 2024-09-11 3:59PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,935 | 12,312 | 106.25% |
| NVDA240913C00155000 | 2024-09-11 3:55PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17,986 | 22,799 | 121.88% |
| NVDA240913C00160000 | 2024-09-11 3:24PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 12,540 | 134.38% |
| NVDA240913C00165000 | 2024-09-11 9:53AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,731 | 146.88% |
| NVDA240913C00170000 | 2024-09-10 11:37AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,755 | 156.25% |
| NVDA240913C00175000 | 2024-09-11 3:44PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 1,979 | 168.75% |
| NVDA240913C00180000 | 2024-09-11 3:08PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 3,202 | 181.25% |
| NVDA240913C00185000 | 2024-09-10 12:34PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 818 | 193.75% |
| NVDA240913C00190000 | 2024-09-04 9:41AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 510 | 200.00% |
| NVDA240913C00195000 | 2024-09-09 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 696 | 212.50% |
| NVDA240913C00200000 | 2024-09-11 9:54AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,135 | 218.75% |
| NVDA240913C00205000 | 2024-09-11 12:44PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 792 | 231.25% |
| NVDA240913C00210000 | 2024-09-11 10:59AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 644 | 237.50% |
| NVDA240913C00215000 | 2024-09-09 11:03AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 779 | 250.00% |
| NVDA240913C00220000 | 2024-09-11 2:58PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,806 | 256.25% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00050000 | 2024-09-11 3:26PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,941 | 375.00% |
| NVDA240913P00055000 | 2024-09-10 1:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 8,244 | 337.50% |
| NVDA240913P00057000 | 2024-09-10 1:30PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 6,040 | 318.75% |
| NVDA240913P00058000 | 2024-09-09 9:39AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 8,174 | 312.50% |
| NVDA240913P00059000 | 2024-09-10 1:30PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,119 | 300.00% |
| NVDA240913P00060000 | 2024-09-11 12:48PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,001 | 300.00% |
| NVDA240913P00061000 | 2024-09-09 9:33AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 13,501 | 287.50% |
| NVDA240913P00062000 | 2024-09-09 10:19AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 8,463 | 287.50% |
| NVDA240913P00063000 | 2024-09-11 12:17PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,267 | 275.00% |
| NVDA240913P00064000 | 2024-09-09 3:41PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,267 | 12,900 | 268.75% |
| NVDA240913P00065000 | 2024-09-09 3:42PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,740 | 6,910 | 262.50% |
| NVDA240913P00066000 | 2024-09-11 9:36AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 907 | 256.25% |
| NVDA240913P00067000 | 2024-09-10 12:33PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,515 | 250.00% |
| NVDA240913P00068000 | 2024-09-10 3:35PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,232 | 243.75% |
| NVDA240913P00069000 | 2024-09-11 9:44AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 4,620 | 237.50% |
| NVDA240913P00070000 | 2024-09-11 2:27PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 16,227 | 231.25% |
| NVDA240913P00071000 | 2024-09-11 9:51AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 5,551 | 225.00% |
| NVDA240913P00072000 | 2024-09-10 2:41PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,324 | 4,844 | 225.00% |
| NVDA240913P00073000 | 2024-09-10 2:35PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 828 | 1,050 | 212.50% |
| NVDA240913P00074000 | 2024-09-11 12:23PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 3,528 | 212.50% |
| NVDA240913P00075000 | 2024-09-11 2:48PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,112 | 3,672 | 206.25% |
| NVDA240913P00076000 | 2024-09-11 2:44PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 335 | 1,550 | 212.50% |
| NVDA240913P00077000 | 2024-09-11 12:09PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 477 | 2,038 | 193.75% |
| NVDA240913P00078000 | 2024-09-11 2:44PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 940 | 1,819 | 187.50% |
| NVDA240913P00079000 | 2024-09-11 3:39PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 680 | 1,575 | 181.25% |
| NVDA240913P00080000 | 2024-09-12 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 15,466 | 50.00% |
| NVDA240913P00081000 | 2024-09-11 3:53PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 4,972 | 184.38% |
| NVDA240913P00082000 | 2024-09-12 9:31AM EDT | 82.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 72 | 1,429 | 185.94% |
| NVDA240913P00083000 | 2024-09-11 3:47PM EDT | 83.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 266 | 15,024 | 181.25% |
| NVDA240913P00084000 | 2024-09-11 3:48PM EDT | 84.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 305 | 2,305 | 175.00% |
| NVDA240913P00085000 | 2024-09-11 3:57PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,117 | 6,533 | 168.75% |
| NVDA240913P00086000 | 2024-09-11 3:48PM EDT | 86.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 149 | 2,132 | 164.06% |
| NVDA240913P00087000 | 2024-09-11 3:48PM EDT | 87.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 856 | 7,193 | 159.38% |
| NVDA240913P00088000 | 2024-09-11 3:47PM EDT | 88.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,647 | 3,669 | 153.13% |
| NVDA240913P00089000 | 2024-09-11 3:35PM EDT | 89.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,014 | 5,326 | 146.88% |
| NVDA240913P00090000 | 2024-09-12 9:32AM EDT | 90.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 49,818 | 142.19% |
| NVDA240913P00091000 | 2024-09-12 9:30AM EDT | 91.00 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 2,887 | 142.19% |
| NVDA240913P00092000 | 2024-09-12 9:31AM EDT | 92.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 15 | 6,779 | 135.94% |
| NVDA240913P00093000 | 2024-09-12 9:32AM EDT | 93.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 4,846 | 126.56% |
| NVDA240913P00094000 | 2024-09-11 3:59PM EDT | 94.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2,385 | 3,564 | 126.56% |
| NVDA240913P00095000 | 2024-09-12 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 26,994 | 50.00% |
| NVDA240913P00096000 | 2024-09-12 9:30AM EDT | 96.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 142 | 10,426 | 118.75% |
| NVDA240913P00097000 | 2024-09-11 3:56PM EDT | 97.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3,761 | 5,678 | 114.06% |
| NVDA240913P00098000 | 2024-09-12 9:30AM EDT | 98.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 5 | 7,511 | 113.28% |
| NVDA240913P00099000 | 2024-09-12 9:31AM EDT | 99.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 54 | 11,346 | 107.81% |
| NVDA240913P00100000 | 2024-09-12 9:32AM EDT | 100.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 949 | 46,004 | 102.34% |
| NVDA240913P00101000 | 2024-09-12 9:31AM EDT | 101.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 202 | 11,077 | 100.78% |
| NVDA240913P00102000 | 2024-09-12 9:32AM EDT | 102.00 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 250 | 12,181 | 95.31% |
| NVDA240913P00103000 | 2024-09-12 9:30AM EDT | 103.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 44 | 15,260 | 92.97% |
| NVDA240913P00104000 | 2024-09-12 9:32AM EDT | 104.00 | 0.06 | 0.06 | 0.07 | +0.01 | +16.67% | 456 | 18,020 | 89.84% |
| NVDA240913P00105000 | 2024-09-12 9:31AM EDT | 105.00 | 0.08 | 0.07 | 0.08 | +0.02 | +40.00% | 872 | 39,272 | 85.94% |
| NVDA240913P00106000 | 2024-09-12 9:32AM EDT | 106.00 | 0.09 | 0.09 | 0.10 | +0.02 | +25.00% | 403 | 15,460 | 83.79% |
| NVDA240913P00107000 | 2024-09-12 9:31AM EDT | 107.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 1,425 | 17,420 | 80.86% |
| NVDA240913P00108000 | 2024-09-12 9:32AM EDT | 108.00 | 0.17 | 0.16 | 0.15 | +0.05 | +45.45% | 581 | 18,535 | 79.49% |
| NVDA240913P00109000 | 2024-09-12 9:32AM EDT | 109.00 | 0.22 | 0.19 | 0.20 | +0.07 | +53.85% | 848 | 23,380 | 76.95% |
| NVDA240913P00110000 | 2024-09-12 9:32AM EDT | 110.00 | 0.27 | 0.27 | 0.29 | +0.07 | +35.00% | 4,492 | 35,613 | 77.05% |
| NVDA240913P00111000 | 2024-09-12 9:32AM EDT | 111.00 | 0.37 | 0.37 | 0.38 | +0.11 | +42.31% | 1,134 | 14,823 | 76.07% |
| NVDA240913P00112000 | 2024-09-12 9:32AM EDT | 112.00 | 0.53 | 0.49 | 0.51 | +0.15 | +37.50% | 2,105 | 23,572 | 75.20% |
| NVDA240913P00113000 | 2024-09-12 9:32AM EDT | 113.00 | 0.75 | 0.73 | 0.76 | +0.21 | +38.89% | 2,602 | 17,174 | 78.13% |
| NVDA240913P00114000 | 2024-09-12 9:32AM EDT | 114.00 | 1.05 | 1.05 | 1.08 | +0.27 | +35.06% | 3,555 | 18,012 | 81.35% |
| NVDA240913P00115000 | 2024-09-12 9:32AM EDT | 115.00 | 1.35 | 1.48 | 1.50 | +0.26 | +23.85% | 10,128 | 17,747 | 85.89% |
| NVDA240913P00116000 | 2024-09-12 9:32AM EDT | 116.00 | 1.86 | 1.94 | 1.98 | +0.48 | +34.78% | 5,463 | 8,049 | 89.65% |
| NVDA240913P00117000 | 2024-09-12 9:32AM EDT | 117.00 | 2.54 | 2.37 | 2.36 | +0.58 | +29.29% | 1,854 | 7,157 | 89.65% |
| NVDA240913P00118000 | 2024-09-12 9:32AM EDT | 118.00 | 3.25 | 3.00 | 3.10 | +0.91 | +39.74% | 355 | 4,888 | 96.24% |
| NVDA240913P00119000 | 2024-09-12 9:31AM EDT | 119.00 | 3.95 | 3.65 | 3.75 | +0.96 | +33.80% | 77 | 1,393 | 100.34% |
| NVDA240913P00120000 | 2024-09-12 9:32AM EDT | 120.00 | 4.50 | 4.75 | 4.90 | +0.70 | +17.72% | 125 | 5,745 | 116.75% |
| NVDA240913P00121000 | 2024-09-12 9:30AM EDT | 121.00 | 5.25 | 5.15 | 5.30 | +0.65 | +14.13% | 42 | 4,298 | 111.28% |
| NVDA240913P00122000 | 2024-09-12 9:31AM EDT | 122.00 | 6.63 | 6.50 | 6.75 | +0.76 | +12.95% | 4 | 371 | 134.03% |
| NVDA240913P00123000 | 2024-09-11 3:59PM EDT | 123.00 | 6.20 | 7.15 | 7.35 | 0.00 | - | 248 | 2,085 | 133.45% |
| NVDA240913P00124000 | 2024-09-11 3:41PM EDT | 124.00 | 8.20 | 6.70 | 8.15 | 0.00 | - | 99 | 85 | 117.77% |
| NVDA240913P00125000 | 2024-09-11 3:58PM EDT | 125.00 | 8.01 | 9.00 | 9.15 | 0.00 | - | 390 | 143 | 147.51% |
| NVDA240913P00126000 | 2024-09-11 3:55PM EDT | 126.00 | 9.30 | 9.55 | 9.70 | 0.00 | - | 140 | 115 | 142.14% |
| NVDA240913P00127000 | 2024-09-12 9:31AM EDT | 127.00 | 10.85 | 11.40 | 11.55 | +0.70 | +6.90% | 2 | 78 | 178.17% |
| NVDA240913P00128000 | 2024-09-11 3:56PM EDT | 128.00 | 11.20 | 11.55 | 11.75 | 0.00 | - | 15 | 36 | 159.81% |
| NVDA240913P00129000 | 2024-09-11 3:41PM EDT | 129.00 | 13.05 | 12.25 | 12.45 | 0.00 | - | 19 | 24 | 157.42% |
| NVDA240913P00130000 | 2024-09-11 3:57PM EDT | 130.00 | 13.02 | 10.35 | 15.90 | 0.00 | - | 118 | 204 | 156.84% |
| NVDA240913P00131000 | 2024-09-12 9:30AM EDT | 131.00 | 14.10 | 15.05 | 15.25 | -0.72 | -4.86% | 1 | 10 | 200.73% |
| NVDA240913P00132000 | 2024-09-12 9:30AM EDT | 132.00 | 15.10 | 15.10 | 15.25 | -0.73 | -4.61% | 2 | 7 | 173.19% |
| NVDA240913P00133000 | 2024-09-11 1:05PM EDT | 133.00 | 20.24 | 16.30 | 17.15 | 0.00 | - | 18 | 20 | 200.88% |
| NVDA240913P00134000 | 2024-09-11 2:46PM EDT | 134.00 | 19.25 | 16.55 | 18.05 | 0.00 | - | 2 | 3 | 191.99% |
| NVDA240913P00135000 | 2024-09-11 3:37PM EDT | 135.00 | 19.05 | 18.10 | 18.80 | 0.00 | - | 1 | 16 | 204.64% |
| NVDA240913P00136000 | 2024-09-11 1:29PM EDT | 136.00 | 22.21 | 15.10 | 23.45 | 0.00 | - | 2 | 2 | 204.44% |
| NVDA240913P00137000 | 2024-09-11 1:22PM EDT | 137.00 | 23.77 | 16.10 | 24.45 | 0.00 | - | 6 | 4 | 210.99% |
| NVDA240913P00138000 | 2024-09-11 12:46PM EDT | 138.00 | 25.78 | 17.10 | 25.45 | 0.00 | - | 3 | 0 | 217.38% |
| NVDA240913P00139000 | 2024-09-11 9:35AM EDT | 139.00 | 28.65 | 18.10 | 26.45 | 0.00 | - | 121 | 0 | 223.68% |
| NVDA240913P00140000 | 2024-09-11 3:25PM EDT | 140.00 | 23.80 | 22.10 | 24.55 | 0.00 | - | 11 | 18 | 231.98% |
| NVDA240913P00141000 | 2024-09-11 1:09PM EDT | 141.00 | 28.35 | 23.80 | 25.25 | 0.00 | - | 1 | 2 | 246.48% |
| NVDA240913P00142000 | 2024-09-09 11:09AM EDT | 142.00 | 37.79 | 23.75 | 26.90 | 0.00 | - | 1 | 0 | 244.14% |
| NVDA240913P00143000 | 2024-09-04 9:35AM EDT | 143.00 | 37.45 | 26.60 | 27.65 | 0.00 | - | 5 | 0 | 282.81% |
| NVDA240913P00144000 | 2024-09-05 12:54PM EDT | 144.00 | 37.30 | 22.30 | 32.20 | 0.00 | - | 12 | 0 | 252.54% |
| NVDA240913P00145000 | 2024-09-11 10:36AM EDT | 145.00 | 36.10 | 23.30 | 33.20 | 0.00 | - | 4 | 7 | 258.30% |
| NVDA240913P00146000 | 2024-09-09 10:46AM EDT | 146.00 | 41.85 | 29.50 | 30.50 | 0.00 | - | 6 | 1 | 296.00% |
| NVDA240913P00147000 | 2024-09-11 3:22PM EDT | 147.00 | 31.45 | 29.20 | 31.55 | 0.00 | - | 2 | 1 | 275.10% |
| NVDA240913P00148000 | 2024-09-11 11:34AM EDT | 148.00 | 38.60 | 26.30 | 36.20 | 0.00 | - | 2 | 0 | 274.90% |
| NVDA240913P00150000 | 2024-09-11 3:46PM EDT | 150.00 | 33.78 | 28.30 | 38.20 | 0.00 | - | 16 | 14 | 285.64% |
| NVDA240913P00155000 | 2024-09-09 9:39AM EDT | 155.00 | 48.70 | 33.30 | 43.25 | 0.00 | - | 2 | 10 | 312.60% |
| NVDA240913P00160000 | 2024-09-03 12:16PM EDT | 160.00 | 49.55 | 38.30 | 48.25 | 0.00 | - | 2 | 0 | 336.82% |
| NVDA240913P00165000 | 2024-09-04 3:43PM EDT | 165.00 | 59.04 | 43.30 | 53.20 | 0.00 | - | 1 | 0 | 358.50% |
| NVDA240913P00170000 | 2024-08-29 3:01PM EDT | 170.00 | 52.50 | 48.30 | 58.20 | 0.00 | - | 26 | 0 | 380.27% |
| NVDA240913P00175000 | 2024-09-11 11:53AM EDT | 175.00 | 64.50 | 53.35 | 63.25 | 0.00 | - | 1 | 0 | 403.81% |
| NVDA240913P00180000 | 2024-09-06 1:05PM EDT | 180.00 | 77.76 | 58.30 | 68.30 | 0.00 | - | 4 | 0 | 423.73% |
| NVDA240913P00185000 | 2024-08-29 3:47PM EDT | 185.00 | 66.30 | 63.30 | 73.25 | 0.00 | - | 1 | 0 | 441.31% |
| NVDA240913P00190000 | 2024-08-29 3:47PM EDT | 190.00 | 71.27 | 71.30 | 75.35 | 0.00 | - | 2 | 0 | 462.60% |
| NVDA240913P00195000 | 2024-08-29 3:47PM EDT | 195.00 | 76.28 | 76.30 | 80.30 | 0.00 | - | - | 0 | 478.71% |
| NVDA240913P00200000 | 2024-08-28 1:43PM EDT | 200.00 | 74.75 | 78.30 | 88.25 | 0.00 | - | 4 | 0 | 494.14% |
| NVDA240913P00205000 | 2024-08-26 12:01PM EDT | 205.00 | 78.70 | 83.25 | 93.10 | 0.00 | - | 1 | 0 | 504.00% |
| NVDA240913P00215000 | 2024-08-29 9:36AM EDT | 215.00 | 91.21 | 93.30 | 103.30 | 0.00 | - | - | 0 | 542.97% |
| NVDA240913P00220000 | 2024-08-26 12:16PM EDT | 220.00 | 93.36 | 101.30 | 105.35 | 0.00 | - | 6 | 0 | 559.38% |
© 2024 Yahoo. All rights reserved.