NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
CallsforMay 3, 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 | 598.05 | 600.65 | 0.00 | - | 5 | 10 | 750.78% |
| NVDA240503C00280000 | 2024-04-25 10:48AM EDT | 280.00 | 534.39 | 577.95 | 580.40 | 0.00 | - | - | 2 | 693.65% |
| NVDA240503C00300000 | 2024-04-30 10:01AM EDT | 300.00 | 586.84 | 559.05 | 561.30 | 0.00 | - | 2 | 31 | 712.89% |
| NVDA240503C00320000 | 2024-05-02 3:25PM EDT | 320.00 | 540.27 | 537.95 | 540.35 | -9.31 | -1.69% | 1 | 3 | 613.87% |
| NVDA240503C00330000 | 2024-05-02 9:36AM EDT | 330.00 | 517.25 | 527.95 | 530.35 | -17.60 | -3.29% | 20 | 22 | 596.00% |
| NVDA240503C00340000 | 2024-04-26 10:01AM EDT | 340.00 | 517.00 | 518.20 | 520.65 | 0.00 | - | 1 | 1 | 595.70% |
| NVDA240503C00350000 | 2024-05-02 2:07PM EDT | 350.00 | 504.29 | 508.95 | 511.20 | +35.19 | +7.50% | 55 | 55 | 611.13% |
| NVDA240503C00360000 | 2024-04-26 10:31AM EDT | 360.00 | 502.36 | 498.30 | 500.60 | 0.00 | - | 1 | 1 | 562.99% |
| NVDA240503C00370000 | 2024-05-01 2:44PM EDT | 370.00 | 481.96 | 488.45 | 490.95 | 0.00 | - | 4 | 5 | 559.28% |
| NVDA240503C00390000 | 2024-04-23 9:46AM EDT | 390.00 | 423.26 | 467.85 | 470.15 | 0.00 | - | 1 | 1 | 489.94% |
| NVDA240503C00400000 | 2024-05-01 3:55PM EDT | 400.00 | 432.08 | 458.55 | 460.80 | 0.00 | - | 3 | 4 | 510.74% |
| NVDA240503C00410000 | 2024-04-26 11:26AM EDT | 410.00 | 461.31 | 449.00 | 451.55 | 0.00 | - | 10 | 10 | 519.73% |
| NVDA240503C00420000 | 2024-04-16 10:29AM EDT | 420.00 | 424.00 | 438.40 | 440.80 | -29.00 | -6.40% | 1 | 3 | 477.83% |
| NVDA240503C00430000 | 2024-05-01 11:42AM EDT | 430.00 | 399.47 | 428.05 | 430.80 | 0.00 | - | 1 | 3 | 455.76% |
| NVDA240503C00440000 | 2024-04-29 10:07AM EDT | 440.00 | 431.29 | 419.10 | 421.45 | 0.00 | - | 2 | 6 | 475.00% |
| NVDA240503C00450000 | 2024-05-01 9:50AM EDT | 450.00 | 397.18 | 407.80 | 410.00 | 0.00 | - | 1 | 25 | 402.54% |
| NVDA240503C00460000 | 2024-04-09 11:35AM EDT | 460.00 | 379.33 | 399.10 | 401.50 | 0.00 | - | - | 0 | 447.56% |
| NVDA240503C00470000 | 2024-05-01 12:00PM EDT | 470.00 | 344.40 | 388.10 | 390.70 | 0.00 | - | 1 | 9 | 401.66% |
| NVDA240503C00480000 | 2024-05-01 2:38PM EDT | 480.00 | 360.10 | 377.95 | 380.45 | 0.00 | - | 2 | 3 | 380.57% |
| NVDA240503C00490000 | 2024-05-01 1:38PM EDT | 490.00 | 337.20 | 368.50 | 370.90 | 0.00 | - | 2 | 4 | 387.99% |
| NVDA240503C00500000 | 2024-05-02 3:28PM EDT | 500.00 | 361.24 | 358.90 | 361.25 | +39.07 | +12.13% | 7 | 15 | 387.70% |
| NVDA240503C00510000 | 2024-04-30 11:15AM EDT | 510.00 | 361.36 | 347.90 | 350.20 | 0.00 | - | 1 | 15 | 338.48% |
| NVDA240503C00520000 | 2024-04-30 11:04AM EDT | 520.00 | 358.34 | 337.90 | 340.30 | 0.00 | - | 7 | 10 | 329.39% |
| NVDA240503C00530000 | 2024-04-04 1:05PM EDT | 530.00 | 367.74 | 328.30 | 330.65 | 0.00 | - | 1 | 3 | 332.28% |
| NVDA240503C00540000 | 2024-04-30 3:26PM EDT | 540.00 | 328.55 | 317.95 | 321.40 | 0.00 | - | 1 | 11 | 327.34% |
| NVDA240503C00545000 | 2024-05-02 3:36PM EDT | 545.00 | 314.75 | 313.00 | 315.30 | -14.65 | -4.45% | 2 | 1 | 303.81% |
| NVDA240503C00550000 | 2024-05-02 3:12PM EDT | 550.00 | 306.29 | 309.00 | 311.15 | +19.80 | +6.91% | 6 | 40 | 327.34% |
| NVDA240503C00555000 | 2024-04-26 10:14AM EDT | 555.00 | 309.28 | 303.65 | 306.10 | 0.00 | - | 1 | 1 | 316.16% |
| NVDA240503C00560000 | 2024-04-30 1:30PM EDT | 560.00 | 306.50 | 298.30 | 300.65 | 0.00 | - | 1 | 19 | 298.78% |
| NVDA240503C00570000 | 2024-04-26 1:54PM EDT | 570.00 | 307.23 | 288.50 | 290.95 | 0.00 | - | 1 | 49 | 295.26% |
| NVDA240503C00580000 | 2024-05-01 11:22AM EDT | 580.00 | 247.45 | 278.15 | 280.50 | 0.00 | - | 6 | 8 | 272.71% |
| NVDA240503C00590000 | 2024-05-02 10:40AM EDT | 590.00 | 254.10 | 268.15 | 270.50 | +16.93 | +7.14% | 3 | 10 | 262.31% |
| NVDA240503C00595000 | 2024-05-02 3:18PM EDT | 595.00 | 261.20 | 263.20 | 265.65 | -20.70 | -7.34% | 1 | 6 | 260.16% |
| NVDA240503C00600000 | 2024-05-02 11:19AM EDT | 600.00 | 249.67 | 258.40 | 260.45 | +12.17 | +5.12% | 34 | 79 | 255.03% |
| NVDA240503C00605000 | 2024-04-25 3:55PM EDT | 605.00 | 220.95 | 254.20 | 256.50 | 0.00 | - | - | 5 | 272.27% |
| NVDA240503C00610000 | 2024-05-01 10:03AM EDT | 610.00 | 231.91 | 247.90 | 250.35 | 0.00 | - | 10 | 15 | 235.99% |
| NVDA240503C00615000 | 2024-05-01 12:01PM EDT | 615.00 | 199.42 | 244.15 | 246.50 | 0.00 | - | 1 | 9 | 260.94% |
| NVDA240503C00620000 | 2024-05-02 11:19AM EDT | 620.00 | 229.65 | 237.90 | 240.20 | -27.36 | -10.65% | 34 | 84 | 223.88% |
| NVDA240503C00625000 | 2024-05-01 1:05PM EDT | 625.00 | 192.98 | 233.90 | 236.35 | 0.00 | - | 2 | 6 | 246.17% |
| NVDA240503C00630000 | 2024-05-02 10:38AM EDT | 630.00 | 212.60 | 228.35 | 230.55 | +15.38 | +7.80% | 1 | 13 | 225.49% |
| NVDA240503C00635000 | 2024-04-23 1:32PM EDT | 635.00 | 185.10 | 222.95 | 225.25 | 0.00 | - | - | 3 | 211.08% |
| NVDA240503C00640000 | 2024-05-02 3:05PM EDT | 640.00 | 217.53 | 217.95 | 221.45 | -17.07 | -7.28% | 3 | 82 | 221.58% |
| NVDA240503C00645000 | 2024-04-25 3:47PM EDT | 645.00 | 181.58 | 213.50 | 215.90 | 0.00 | - | - | 27 | 216.60% |
| NVDA240503C00650000 | 2024-05-02 1:38PM EDT | 650.00 | 204.75 | 208.60 | 210.90 | -13.29 | -6.10% | 7 | 50 | 212.74% |
| NVDA240503C00655000 | 2024-05-01 1:04PM EDT | 655.00 | 162.75 | 203.15 | 205.45 | 0.00 | - | 1 | 52 | 197.51% |
| NVDA240503C00660000 | 2024-05-02 1:13PM EDT | 660.00 | 194.80 | 198.55 | 201.05 | -16.59 | -7.85% | 38 | 124 | 203.91% |
| NVDA240503C00665000 | 2024-05-01 3:29PM EDT | 665.00 | 185.90 | 193.70 | 196.00 | 0.00 | - | 1 | 65 | 199.98% |
| NVDA240503C00670000 | 2024-05-02 3:22PM EDT | 670.00 | 188.75 | 189.10 | 191.15 | -15.05 | -7.38% | 17 | 48 | 200.20% |
| NVDA240503C00675000 | 2024-05-02 10:10AM EDT | 675.00 | 160.40 | 184.20 | 186.60 | -40.60 | -20.20% | 2 | 33 | 199.93% |
| NVDA240503C00680000 | 2024-05-01 3:00PM EDT | 680.00 | 174.83 | 178.35 | 180.80 | 0.00 | - | 15 | 85 | 179.96% |
| NVDA240503C00685000 | 2024-05-02 12:19PM EDT | 685.00 | 161.55 | 173.00 | 175.35 | +14.95 | +10.20% | 12 | 101 | 166.60% |
| NVDA240503C00690000 | 2024-05-02 1:26PM EDT | 690.00 | 163.55 | 168.10 | 170.15 | +24.35 | +17.49% | 6 | 96 | 160.89% |
| NVDA240503C00695000 | 2024-05-01 11:15AM EDT | 695.00 | 134.60 | 163.95 | 166.30 | 0.00 | - | 5 | 47 | 175.49% |
| NVDA240503C00700000 | 2024-05-02 3:26PM EDT | 700.00 | 161.37 | 158.00 | 160.00 | +19.37 | +13.64% | 128 | 383 | 149.02% |
| NVDA240503C00705000 | 2024-05-02 2:51PM EDT | 705.00 | 149.00 | 153.55 | 156.00 | +24.35 | +19.53% | 28 | 70 | 160.01% |
| NVDA240503C00710000 | 2024-05-02 11:55AM EDT | 710.00 | 140.05 | 149.15 | 151.45 | +34.53 | +32.72% | 3 | 295 | 163.53% |
| NVDA240503C00715000 | 2024-05-02 2:51PM EDT | 715.00 | 139.00 | 143.90 | 146.10 | +21.00 | +17.80% | 1 | 289 | 154.15% |
| NVDA240503C00720000 | 2024-05-02 2:45PM EDT | 720.00 | 132.77 | 138.30 | 140.55 | +17.03 | +14.71% | 21 | 467 | 139.89% |
| NVDA240503C00725000 | 2024-05-02 10:48AM EDT | 725.00 | 117.50 | 133.15 | 135.30 | +6.50 | +5.86% | 12 | 281 | 131.69% |
| NVDA240503C00730000 | 2024-05-02 3:33PM EDT | 730.00 | 131.15 | 129.15 | 130.90 | +25.12 | +23.69% | 28 | 487 | 140.19% |
| NVDA240503C00735000 | 2024-05-02 3:26PM EDT | 735.00 | 126.64 | 124.05 | 126.20 | +12.74 | +11.19% | 26 | 405 | 136.82% |
| NVDA240503C00740000 | 2024-05-02 3:15PM EDT | 740.00 | 118.00 | 118.80 | 120.75 | +25.00 | +26.88% | 282 | 624 | 127.15% |
| NVDA240503C00745000 | 2024-05-02 3:31PM EDT | 745.00 | 116.70 | 113.65 | 115.80 | +21.70 | +22.84% | 63 | 521 | 121.78% |
| NVDA240503C00750000 | 2024-05-02 3:04PM EDT | 750.00 | 107.00 | 108.80 | 110.90 | +15.95 | +17.52% | 158 | 655 | 118.87% |
| NVDA240503C00755000 | 2024-05-02 1:06PM EDT | 755.00 | 94.61 | 104.05 | 106.10 | +8.16 | +9.44% | 17 | 333 | 117.07% |
| NVDA240503C00760000 | 2024-05-02 3:29PM EDT | 760.00 | 100.50 | 98.40 | 101.25 | +8.02 | +8.67% | 24 | 950 | 109.18% |
| NVDA240503C00765000 | 2024-05-02 3:30PM EDT | 765.00 | 96.00 | 94.65 | 95.65 | +38.70 | +67.54% | 8 | 308 | 108.42% |
| NVDA240503C00770000 | 2024-05-02 2:33PM EDT | 770.00 | 84.15 | 89.25 | 90.80 | +4.15 | +5.19% | 109 | 662 | 102.22% |
| NVDA240503C00775000 | 2024-05-02 3:25PM EDT | 775.00 | 85.75 | 84.40 | 85.55 | +19.80 | +30.02% | 98 | 512 | 96.90% |
| NVDA240503C00780000 | 2024-05-02 1:26PM EDT | 780.00 | 74.00 | 79.40 | 80.60 | +12.97 | +21.25% | 93 | 709 | 92.43% |
| NVDA240503C00785000 | 2024-05-02 3:22PM EDT | 785.00 | 74.06 | 74.55 | 75.70 | +4.91 | +7.10% | 49 | 601 | 88.95% |
| NVDA240503C00790000 | 2024-05-02 3:22PM EDT | 790.00 | 69.35 | 69.55 | 70.60 | +23.92 | +52.65% | 202 | 861 | 83.62% |
| NVDA240503C00792500 | 2024-05-02 10:10AM EDT | 792.50 | 58.00 | 67.00 | 68.00 | +11.65 | +25.13% | 21 | 291 | 80.47% |
| NVDA240503C00795000 | 2024-05-02 1:18PM EDT | 795.00 | 56.97 | 64.65 | 66.30 | +15.27 | +36.62% | 380 | 641 | 82.48% |
| NVDA240503C00797500 | 2024-05-02 11:55AM EDT | 797.50 | 53.15 | 62.20 | 63.30 | +14.04 | +35.90% | 71 | 563 | 77.98% |
| NVDA240503C00800000 | 2024-05-02 3:37PM EDT | 800.00 | 60.02 | 58.90 | 60.20 | +23.92 | +66.26% | 1,105 | 2,898 | 68.75% |
| NVDA240503C00802500 | 2024-05-02 3:32PM EDT | 802.50 | 58.65 | 57.25 | 58.40 | +1.27 | +2.21% | 94 | 499 | 73.68% |
| NVDA240503C00805000 | 2024-05-02 3:24PM EDT | 805.00 | 54.44 | 54.55 | 55.60 | +24.62 | +82.56% | 322 | 1,079 | 69.02% |
| NVDA240503C00807500 | 2024-05-02 3:05PM EDT | 807.50 | 50.32 | 52.20 | 53.00 | +22.33 | +79.78% | 64 | 821 | 66.76% |
| NVDA240503C00810000 | 2024-05-02 3:34PM EDT | 810.00 | 51.20 | 49.60 | 50.30 | +23.50 | +84.84% | 501 | 1,343 | 62.99% |
| NVDA240503C00812500 | 2024-05-02 2:45PM EDT | 812.50 | 48.30 | 47.75 | 48.65 | +21.45 | +79.89% | 99 | 579 | 66.48% |
| NVDA240503C00815000 | 2024-05-02 3:23PM EDT | 815.00 | 45.59 | 45.80 | 46.65 | +15.24 | +50.21% | 394 | 2,167 | 67.57% |
| NVDA240503C00817500 | 2024-05-02 3:28PM EDT | 817.50 | 44.50 | 42.75 | 43.65 | +21.83 | +96.29% | 230 | 525 | 61.21% |
| NVDA240503C00820000 | 2024-05-02 3:38PM EDT | 820.00 | 41.19 | 40.95 | 41.90 | +20.59 | +99.90% | 1,637 | 2,591 | 63.39% |
| NVDA240503C00825000 | 2024-05-02 3:35PM EDT | 825.00 | 37.43 | 36.40 | 37.20 | +19.38 | +107.37% | 2,327 | 2,241 | 60.02% |
| NVDA240503C00830000 | 2024-05-02 3:37PM EDT | 830.00 | 32.18 | 31.00 | 31.65 | +18.18 | +141.81% | 5,209 | 2,660 | 51.43% |
| NVDA240503C00835000 | 2024-05-02 3:35PM EDT | 835.00 | 28.33 | 27.05 | 27.75 | +16.03 | +130.33% | 5,855 | 2,465 | 51.28% |
| NVDA240503C00840000 | 2024-05-02 3:38PM EDT | 840.00 | 23.55 | 22.95 | 23.45 | +13.47 | +132.97% | 19,481 | 4,194 | 49.89% |
| NVDA240503C00845000 | 2024-05-02 3:37PM EDT | 845.00 | 20.05 | 18.75 | 19.20 | +12.13 | +153.16% | 23,899 | 2,721 | 46.22% |
| NVDA240503C00850000 | 2024-05-02 3:38PM EDT | 850.00 | 15.98 | 16.15 | 16.55 | +9.46 | +144.87% | 56,400 | 6,983 | 48.33% |
| NVDA240503C00855000 | 2024-05-02 3:38PM EDT | 855.00 | 13.20 | 12.90 | 13.10 | +7.80 | +147.17% | 30,261 | 3,498 | 45.81% |
| NVDA240503C00860000 | 2024-05-02 3:38PM EDT | 860.00 | 10.11 | 9.80 | 10.00 | +5.71 | +129.48% | 44,154 | 6,476 | 43.42% |
| NVDA240503C00865000 | 2024-05-02 3:37PM EDT | 865.00 | 8.20 | 7.70 | 7.90 | +4.75 | +135.71% | 18,981 | 4,478 | 43.58% |
| NVDA240503C00870000 | 2024-05-02 3:38PM EDT | 870.00 | 6.22 | 6.10 | 6.30 | +3.47 | +130.94% | 31,332 | 7,091 | 44.42% |
| NVDA240503C00875000 | 2024-05-02 3:38PM EDT | 875.00 | 4.63 | 4.70 | 4.85 | +2.43 | +102.53% | 19,585 | 6,573 | 44.63% |
| NVDA240503C00880000 | 2024-05-02 3:38PM EDT | 880.00 | 3.51 | 3.40 | 3.55 | +1.76 | +101.15% | 34,780 | 8,663 | 44.16% |
| NVDA240503C00882500 | 2024-05-02 3:38PM EDT | 882.50 | 3.05 | 2.78 | 3.15 | +1.43 | +100.70% | 4,161 | 2,060 | 44.74% |
| NVDA240503C00885000 | 2024-05-02 3:37PM EDT | 885.00 | 2.59 | 2.38 | 2.47 | +1.19 | +88.15% | 9,273 | 3,515 | 43.35% |
| NVDA240503C00887500 | 2024-05-02 3:36PM EDT | 887.50 | 2.33 | 1.99 | 2.05 | +1.05 | +82.03% | 4,207 | 1,344 | 43.07% |
| NVDA240503C00890000 | 2024-05-02 3:38PM EDT | 890.00 | 1.85 | 1.86 | 1.94 | +0.63 | +55.26% | 12,892 | 4,676 | 44.65% |
| NVDA240503C00892500 | 2024-05-02 3:36PM EDT | 892.50 | 1.50 | 1.44 | 1.50 | +0.22 | +17.19% | 2,780 | 1,179 | 43.56% |
| NVDA240503C00895000 | 2024-05-02 3:36PM EDT | 895.00 | 1.32 | 1.22 | 1.28 | +0.32 | +32.00% | 3,746 | 2,134 | 43.81% |
| NVDA240503C00897500 | 2024-05-02 3:36PM EDT | 897.50 | 1.11 | 1.01 | 1.05 | +0.14 | +14.43% | 2,219 | 1,434 | 43.68% |
| NVDA240503C00900000 | 2024-05-02 3:38PM EDT | 900.00 | 0.92 | 0.92 | 0.96 | +0.05 | +5.75% | 42,391 | 21,628 | 44.70% |
| NVDA240503C00902500 | 2024-05-02 3:35PM EDT | 902.50 | 0.73 | 0.72 | 0.77 | -0.11 | -13.10% | 2,342 | 1,292 | 44.41% |
| NVDA240503C00905000 | 2024-05-02 3:37PM EDT | 905.00 | 0.64 | 0.65 | 0.69 | -0.22 | -25.58% | 3,614 | 3,698 | 45.19% |
| NVDA240503C00907500 | 2024-05-02 3:37PM EDT | 907.50 | 0.55 | 0.54 | 0.59 | -0.16 | -22.54% | 1,269 | 968 | 45.56% |
| NVDA240503C00910000 | 2024-05-02 3:38PM EDT | 910.00 | 0.48 | 0.44 | 0.47 | -0.13 | -21.31% | 4,884 | 3,815 | 45.31% |
| NVDA240503C00912500 | 2024-05-02 3:35PM EDT | 912.50 | 0.41 | 0.37 | 0.40 | -0.14 | -25.45% | 695 | 732 | 45.65% |
| NVDA240503C00915000 | 2024-05-02 3:38PM EDT | 915.00 | 0.34 | 0.33 | 0.34 | -0.19 | -35.85% | 2,878 | 2,625 | 46.00% |
| NVDA240503C00920000 | 2024-05-02 3:37PM EDT | 920.00 | 0.25 | 0.22 | 0.24 | -0.25 | -50.00% | 5,905 | 11,243 | 46.53% |
| NVDA240503C00925000 | 2024-05-02 3:38PM EDT | 925.00 | 0.17 | 0.16 | 0.19 | -0.26 | -60.47% | 3,837 | 3,157 | 47.85% |
| NVDA240503C00930000 | 2024-05-02 3:38PM EDT | 930.00 | 0.13 | 0.12 | 0.15 | -0.25 | -64.10% | 2,665 | 4,151 | 49.12% |
| NVDA240503C00935000 | 2024-05-02 3:35PM EDT | 935.00 | 0.11 | 0.10 | 0.11 | -0.24 | -66.67% | 1,630 | 2,436 | 49.81% |
| NVDA240503C00940000 | 2024-05-02 3:37PM EDT | 940.00 | 0.08 | 0.08 | 0.09 | -0.27 | -77.14% | 2,411 | 3,999 | 50.88% |
| NVDA240503C00945000 | 2024-05-02 3:35PM EDT | 945.00 | 0.08 | 0.07 | 0.09 | -0.25 | -75.76% | 1,221 | 1,947 | 53.13% |
| NVDA240503C00950000 | 2024-05-02 3:37PM EDT | 950.00 | 0.07 | 0.06 | 0.07 | -0.19 | -73.08% | 4,674 | 9,560 | 54.30% |
| NVDA240503C00955000 | 2024-05-02 3:37PM EDT | 955.00 | 0.05 | 0.04 | 0.06 | -0.18 | -78.26% | 792 | 2,363 | 55.08% |
| NVDA240503C00960000 | 2024-05-02 3:37PM EDT | 960.00 | 0.06 | 0.05 | 0.06 | -0.20 | -76.92% | 1,359 | 4,567 | 58.20% |
| NVDA240503C00965000 | 2024-05-02 3:30PM EDT | 965.00 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 988 | 2,266 | 60.55% |
| NVDA240503C00970000 | 2024-05-02 3:37PM EDT | 970.00 | 0.04 | 0.04 | 0.05 | -0.19 | -82.61% | 884 | 4,230 | 61.72% |
| NVDA240503C00975000 | 2024-05-02 3:28PM EDT | 975.00 | 0.03 | 0.03 | 0.04 | -0.19 | -86.36% | 935 | 2,611 | 62.31% |
| NVDA240503C00980000 | 2024-05-02 3:27PM EDT | 980.00 | 0.04 | 0.03 | 0.04 | -0.17 | -80.95% | 992 | 3,307 | 64.45% |
| NVDA240503C00985000 | 2024-05-02 3:30PM EDT | 985.00 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 306 | 2,440 | 64.84% |
| NVDA240503C00990000 | 2024-05-02 3:28PM EDT | 990.00 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 601 | 1,548 | 66.80% |
| NVDA240503C00995000 | 2024-05-02 3:26PM EDT | 995.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 559 | 1,024 | 68.75% |
| NVDA240503C01000000 | 2024-05-02 3:36PM EDT | 1,000.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 3,412 | 12,226 | 71.09% |
| NVDA240503C01010000 | 2024-05-02 3:27PM EDT | 1,010.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 397 | 2,272 | 75.00% |
| NVDA240503C01020000 | 2024-05-02 3:25PM EDT | 1,020.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 280 | 2,397 | 79.30% |
| NVDA240503C01030000 | 2024-05-02 3:25PM EDT | 1,030.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 297 | 1,666 | 79.69% |
| NVDA240503C01040000 | 2024-05-02 3:19PM EDT | 1,040.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 151 | 1,848 | 83.59% |
| NVDA240503C01050000 | 2024-05-02 3:36PM EDT | 1,050.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 435 | 6,066 | 91.41% |
| NVDA240503C01060000 | 2024-05-02 2:50PM EDT | 1,060.00 | 0.02 | 0.01 | 0.02 | -0.07 | -87.50% | 197 | 1,241 | 90.63% |
| NVDA240503C01070000 | 2024-05-02 3:02PM EDT | 1,070.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 185 | 2,387 | 94.53% |
| NVDA240503C01080000 | 2024-05-02 3:12PM EDT | 1,080.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 289 | 1,122 | 98.44% |
| NVDA240503C01090000 | 2024-05-02 2:02PM EDT | 1,090.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 133 | 867 | 101.56% |
| NVDA240503C01100000 | 2024-05-02 3:35PM EDT | 1,100.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 438 | 3,205 | 105.47% |
| NVDA240503C01110000 | 2024-05-02 3:33PM EDT | 1,110.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 44 | 1,165 | 100.00% |
| NVDA240503C01120000 | 2024-05-02 3:14PM EDT | 1,120.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 41 | 1,048 | 109.38% |
| NVDA240503C01130000 | 2024-05-02 3:17PM EDT | 1,130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 586 | 106.25% |
| NVDA240503C01140000 | 2024-05-02 3:32PM EDT | 1,140.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 87 | 540 | 109.38% |
| NVDA240503C01150000 | 2024-05-02 11:23AM EDT | 1,150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 132 | 1,272 | 112.50% |
| NVDA240503C01160000 | 2024-05-02 3:01PM EDT | 1,160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 380 | 115.63% |
| NVDA240503C01170000 | 2024-05-02 9:44AM EDT | 1,170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 319 | 118.75% |
| NVDA240503C01180000 | 2024-05-02 2:16PM EDT | 1,180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 632 | 121.88% |
| NVDA240503C01190000 | 2024-05-02 1:26PM EDT | 1,190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 504 | 125.00% |
| NVDA240503C01200000 | 2024-05-02 1:26PM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,570 | 128.13% |
| NVDA240503C01210000 | 2024-05-01 3:58PM EDT | 1,210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 545 | 131.25% |
| NVDA240503C01220000 | 2024-05-01 3:58PM EDT | 1,220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 467 | 134.38% |
| NVDA240503C01230000 | 2024-05-01 3:59PM EDT | 1,230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 262 | 137.50% |
| NVDA240503C01240000 | 2024-05-01 1:08PM EDT | 1,240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 649 | 140.63% |
| NVDA240503C01250000 | 2024-05-01 3:45PM EDT | 1,250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12,191 | 12,846 | 143.75% |
| NVDA240503C01260000 | 2024-05-01 3:58PM EDT | 1,260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 506 | 143.75% |
| NVDA240503C01270000 | 2024-05-01 1:59PM EDT | 1,270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 217 | 150.00% |
| NVDA240503C01280000 | 2024-05-01 12:11PM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 847 | 150.00% |
| NVDA240503C01290000 | 2024-04-30 3:34PM EDT | 1,290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 21 | 88 | 153.13% |
| NVDA240503C01300000 | 2024-05-01 3:59PM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 408 | 156.25% |
| NVDA240503C01310000 | 2024-04-30 9:58AM EDT | 1,310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 158 | 159.38% |
| NVDA240503C01320000 | 2024-05-01 9:43AM EDT | 1,320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 349 | 162.50% |
| NVDA240503C01330000 | 2024-05-02 11:02AM EDT | 1,330.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 166 | 162.50% |
| NVDA240503C01340000 | 2024-04-30 3:33PM EDT | 1,340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 148 | 168.75% |
| NVDA240503C01350000 | 2024-05-01 2:02PM EDT | 1,350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 480 | 168.75% |
| NVDA240503C01360000 | 2024-05-01 9:36AM EDT | 1,360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 171.88% |
| NVDA240503C01370000 | 2024-04-30 1:29PM EDT | 1,370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 228 | 175.00% |
| NVDA240503C01380000 | 2024-04-30 10:59AM EDT | 1,380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 83 | 175.00% |
| NVDA240503C01390000 | 2024-04-30 3:59PM EDT | 1,390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,090 | 181.25% |
| NVDA240503C01400000 | 2024-05-01 10:05AM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,245 | 181.25% |
| NVDA240503C01450000 | 2024-04-30 3:47PM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13,221 | 13,510 | 193.75% |
| NVDA240503C01500000 | 2024-05-01 3:58PM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 602 | 206.25% |
| NVDA240503C01550000 | 2024-04-30 10:23AM EDT | 1,550.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19,272 | 218.75% |
| NVDA240503C01600000 | 2024-04-29 3:58PM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 13,666 | 225.00% |
| NVDA240503C01650000 | 2024-04-26 2:48PM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 68 | 237.50% |
| NVDA240503C01700000 | 2024-04-30 9:54AM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 252 | 250.00% |
| NVDA240503C01750000 | 2024-04-30 2:43PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 105 | 256.25% |
| NVDA240503C01790000 | 2024-04-26 9:30AM EDT | 1,790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 262.50% |
| NVDA240503C01800000 | 2024-04-26 10:03AM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 268.75% |
| NVDA240503C01810000 | 2024-04-04 2:17PM EDT | 1,810.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 268.75% |
| NVDA240503C01820000 | 2024-04-18 10:33AM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 43 | 268.75% |
| NVDA240503C01830000 | 2024-04-29 10:08AM EDT | 1,830.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 108 | 268.75% |
| NVDA240503C01840000 | 2024-04-22 2:32PM EDT | 1,840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 275.00% |
| NVDA240503C01850000 | 2024-05-01 3:48PM EDT | 1,850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 275.00% |
PutsforMay 3, 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 | 437.50% |
| NVDA240503P00280000 | 2024-04-19 3:43PM EDT | 280.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 412.50% |
| NVDA240503P00290000 | 2024-04-22 2:26PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 400.00% |
| 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 | 375.00% |
| NVDA240503P00320000 | 2024-04-22 10:09AM EDT | 320.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 368.75% |
| NVDA240503P00330000 | 2024-04-19 3:51PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 356.25% |
| NVDA240503P00340000 | 2024-04-22 9:43AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 343.75% |
| NVDA240503P00350000 | 2024-04-24 9:55AM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 337.50% |
| NVDA240503P00360000 | 2024-04-26 11:21AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 118 | 325.00% |
| NVDA240503P00370000 | 2024-05-02 12:10PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 312.50% |
| NVDA240503P00380000 | 2024-04-26 2:37PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 82 | 306.25% |
| NVDA240503P00390000 | 2024-04-29 3:46PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 65 | 293.75% |
| NVDA240503P00400000 | 2024-05-02 12:10PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 255 | 287.50% |
| NVDA240503P00410000 | 2024-04-25 1:55PM EDT | 410.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 275.00% |
| NVDA240503P00420000 | 2024-04-29 11:28AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 552 | 268.75% |
| NVDA240503P00430000 | 2024-04-29 3:53PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 262.50% |
| NVDA240503P00440000 | 2024-04-26 3:11PM EDT | 440.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,040 | 250.00% |
| NVDA240503P00450000 | 2024-05-02 10:53AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,218 | 243.75% |
| NVDA240503P00460000 | 2024-04-29 10:21AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 134 | 237.50% |
| NVDA240503P00470000 | 2024-04-29 9:58AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 132 | 231.25% |
| NVDA240503P00480000 | 2024-05-02 10:17AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 275 | 218.75% |
| NVDA240503P00490000 | 2024-05-01 12:05PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 235 | 212.50% |
| NVDA240503P00500000 | 2024-05-02 1:19PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 692 | 206.25% |
| NVDA240503P00510000 | 2024-05-01 1:39PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 224 | 196.88% |
| NVDA240503P00515000 | 2024-05-01 10:16AM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 193.75% |
| NVDA240503P00520000 | 2024-04-29 2:17PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 267 | 193.75% |
| NVDA240503P00525000 | 2024-05-01 2:53PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 143 | 187.50% |
| NVDA240503P00530000 | 2024-05-02 9:34AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 472 | 184.38% |
| NVDA240503P00535000 | 2024-05-01 2:53PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 173 | 181.25% |
| NVDA240503P00540000 | 2024-05-02 3:04PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 467 | 178.13% |
| NVDA240503P00545000 | 2024-05-02 9:43AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 102 | 175.00% |
| NVDA240503P00550000 | 2024-05-02 12:30PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 1,148 | 171.88% |
| NVDA240503P00555000 | 2024-05-02 9:47AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 168.75% |
| NVDA240503P00560000 | 2024-05-02 2:13PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 336 | 162.50% |
| NVDA240503P00565000 | 2024-05-01 12:38PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 22 | 162.50% |
| NVDA240503P00570000 | 2024-05-02 10:08AM EDT | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 489 | 165.63% |
| NVDA240503P00575000 | 2024-05-02 1:26PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 75 | 270 | 156.25% |
| NVDA240503P00580000 | 2024-05-02 9:35AM EDT | 580.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 3 | 1,445 | 159.38% |
| NVDA240503P00585000 | 2024-05-02 11:05AM EDT | 585.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 199 | 156.25% |
| NVDA240503P00590000 | 2024-05-02 3:30PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 58 | 423 | 143.75% |
| NVDA240503P00595000 | 2024-05-02 2:47PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 270 | 143.75% |
| NVDA240503P00600000 | 2024-05-02 3:17PM EDT | 600.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 127 | 2,360 | 151.56% |
| NVDA240503P00605000 | 2024-05-02 3:17PM EDT | 605.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 219 | 148.44% |
| NVDA240503P00610000 | 2024-05-02 1:46PM EDT | 610.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 119 | 1,071 | 144.53% |
| NVDA240503P00615000 | 2024-05-02 3:18PM EDT | 615.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 251 | 716 | 140.63% |
| NVDA240503P00620000 | 2024-05-02 3:18PM EDT | 620.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 55 | 1,463 | 141.41% |
| NVDA240503P00625000 | 2024-05-02 3:18PM EDT | 625.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 100 | 624 | 137.50% |
| NVDA240503P00630000 | 2024-05-02 3:18PM EDT | 630.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 154 | 855 | 131.25% |
| NVDA240503P00635000 | 2024-05-02 2:57PM EDT | 635.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 145 | 645 | 131.25% |
| NVDA240503P00640000 | 2024-05-02 3:12PM EDT | 640.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 314 | 1,794 | 128.13% |
| NVDA240503P00645000 | 2024-05-02 2:56PM EDT | 645.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 196 | 575 | 127.34% |
| NVDA240503P00650000 | 2024-05-02 3:34PM EDT | 650.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 206 | 2,641 | 124.22% |
| NVDA240503P00655000 | 2024-05-02 1:21PM EDT | 655.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 175 | 581 | 123.44% |
| NVDA240503P00660000 | 2024-05-02 3:17PM EDT | 660.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 289 | 2,417 | 119.92% |
| NVDA240503P00665000 | 2024-05-02 2:45PM EDT | 665.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 252 | 564 | 118.36% |
| NVDA240503P00670000 | 2024-05-02 3:22PM EDT | 670.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 274 | 944 | 113.28% |
| NVDA240503P00675000 | 2024-05-02 2:16PM EDT | 675.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 295 | 1,040 | 113.28% |
| NVDA240503P00680000 | 2024-05-02 3:33PM EDT | 680.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 257 | 1,523 | 108.59% |
| NVDA240503P00685000 | 2024-05-02 3:11PM EDT | 685.00 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 581 | 568 | 108.20% |
| NVDA240503P00690000 | 2024-05-02 3:26PM EDT | 690.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 337 | 1,583 | 106.25% |
| NVDA240503P00695000 | 2024-05-02 3:37PM EDT | 695.00 | 0.05 | 0.05 | 0.06 | -0.09 | -69.23% | 107 | 1,255 | 103.91% |
| NVDA240503P00700000 | 2024-05-02 3:38PM EDT | 700.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 3,133 | 7,397 | 101.56% |
| NVDA240503P00705000 | 2024-05-02 3:33PM EDT | 705.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 815 | 985 | 99.02% |
| NVDA240503P00710000 | 2024-05-02 3:31PM EDT | 710.00 | 0.08 | 0.06 | 0.08 | -0.07 | -50.00% | 532 | 4,012 | 96.48% |
| NVDA240503P00715000 | 2024-05-02 3:31PM EDT | 715.00 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 527 | 762 | 94.53% |
| NVDA240503P00720000 | 2024-05-02 3:34PM EDT | 720.00 | 0.07 | 0.07 | 0.09 | -0.13 | -65.00% | 603 | 2,119 | 91.41% |
| NVDA240503P00725000 | 2024-05-02 3:33PM EDT | 725.00 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 568 | 2,076 | 89.26% |
| NVDA240503P00730000 | 2024-05-02 3:25PM EDT | 730.00 | 0.08 | 0.09 | 0.10 | -0.16 | -66.67% | 722 | 2,306 | 86.52% |
| NVDA240503P00735000 | 2024-05-02 3:31PM EDT | 735.00 | 0.10 | 0.10 | 0.12 | -0.19 | -65.52% | 606 | 1,765 | 84.57% |
| NVDA240503P00740000 | 2024-05-02 3:31PM EDT | 740.00 | 0.11 | 0.10 | 0.11 | -0.20 | -64.52% | 1,013 | 3,111 | 80.86% |
| NVDA240503P00745000 | 2024-05-02 3:32PM EDT | 745.00 | 0.13 | 0.11 | 0.13 | -0.23 | -63.89% | 731 | 2,421 | 78.91% |
| NVDA240503P00750000 | 2024-05-02 3:36PM EDT | 750.00 | 0.14 | 0.12 | 0.14 | -0.30 | -68.18% | 7,554 | 8,620 | 76.17% |
| NVDA240503P00755000 | 2024-05-02 3:38PM EDT | 755.00 | 0.15 | 0.14 | 0.16 | -0.37 | -71.15% | 1,189 | 3,123 | 74.22% |
| NVDA240503P00760000 | 2024-05-02 3:37PM EDT | 760.00 | 0.18 | 0.16 | 0.17 | -0.43 | -71.67% | 1,857 | 8,860 | 71.68% |
| NVDA240503P00765000 | 2024-05-02 3:35PM EDT | 765.00 | 0.16 | 0.18 | 0.19 | -0.56 | -77.78% | 1,006 | 2,091 | 69.34% |
| NVDA240503P00770000 | 2024-05-02 3:36PM EDT | 770.00 | 0.20 | 0.19 | 0.21 | -0.70 | -77.78% | 5,976 | 4,693 | 66.60% |
| NVDA240503P00775000 | 2024-05-02 3:35PM EDT | 775.00 | 0.22 | 0.22 | 0.23 | -1.00 | -81.97% | 2,880 | 3,188 | 64.16% |
| NVDA240503P00780000 | 2024-05-02 3:34PM EDT | 780.00 | 0.23 | 0.25 | 0.28 | -1.15 | -83.33% | 7,058 | 6,085 | 62.16% |
| NVDA240503P00785000 | 2024-05-02 3:32PM EDT | 785.00 | 0.26 | 0.28 | 0.31 | -1.44 | -84.71% | 2,567 | 2,538 | 59.57% |
| NVDA240503P00790000 | 2024-05-02 3:35PM EDT | 790.00 | 0.32 | 0.33 | 0.35 | -1.94 | -85.84% | 6,949 | 4,925 | 57.18% |
| NVDA240503P00792500 | 2024-05-02 3:37PM EDT | 792.50 | 0.37 | 0.34 | 0.36 | -2.18 | -85.49% | 1,464 | 848 | 55.62% |
| NVDA240503P00795000 | 2024-05-02 3:36PM EDT | 795.00 | 0.39 | 0.36 | 0.40 | -2.46 | -86.32% | 2,525 | 2,512 | 54.49% |
| NVDA240503P00797500 | 2024-05-02 3:37PM EDT | 797.50 | 0.43 | 0.41 | 0.43 | -2.77 | -87.38% | 1,824 | 1,153 | 53.52% |
| NVDA240503P00800000 | 2024-05-02 3:38PM EDT | 800.00 | 0.44 | 0.43 | 0.49 | -3.21 | -87.70% | 45,343 | 11,763 | 52.47% |
| NVDA240503P00802500 | 2024-05-02 3:36PM EDT | 802.50 | 0.52 | 0.46 | 0.49 | -3.58 | -87.32% | 6,210 | 2,157 | 50.83% |
| NVDA240503P00805000 | 2024-05-02 3:37PM EDT | 805.00 | 0.58 | 0.54 | 0.58 | -4.07 | -88.67% | 4,183 | 2,978 | 50.44% |
| NVDA240503P00807500 | 2024-05-02 3:37PM EDT | 807.50 | 0.62 | 0.59 | 0.63 | -4.38 | -88.48% | 4,266 | 1,214 | 49.56% |
| NVDA240503P00810000 | 2024-05-02 3:37PM EDT | 810.00 | 0.63 | 0.61 | 0.65 | -5.17 | -89.14% | 9,318 | 3,758 | 47.85% |
| NVDA240503P00812500 | 2024-05-02 3:37PM EDT | 812.50 | 0.71 | 0.71 | 0.74 | -5.49 | -88.55% | 4,250 | 1,229 | 47.05% |
| NVDA240503P00815000 | 2024-05-02 3:37PM EDT | 815.00 | 0.85 | 0.89 | 0.92 | -5.95 | -87.50% | 18,437 | 2,927 | 47.22% |
| NVDA240503P00817500 | 2024-05-02 3:34PM EDT | 817.50 | 0.88 | 0.99 | 1.04 | -6.92 | -88.72% | 4,266 | 1,431 | 46.36% |
| NVDA240503P00820000 | 2024-05-02 3:38PM EDT | 820.00 | 1.08 | 1.11 | 1.06 | -7.92 | -88.10% | 32,630 | 4,480 | 44.32% |
| NVDA240503P00825000 | 2024-05-02 3:37PM EDT | 825.00 | 1.51 | 1.41 | 1.45 | -9.59 | -86.47% | 13,348 | 7,706 | 43.30% |
| NVDA240503P00830000 | 2024-05-02 3:37PM EDT | 830.00 | 1.90 | 1.97 | 2.05 | -11.18 | -84.83% | 23,992 | 4,633 | 42.82% |
| NVDA240503P00835000 | 2024-05-02 3:38PM EDT | 835.00 | 2.43 | 2.40 | 2.48 | -13.29 | -84.38% | 16,010 | 4,137 | 40.17% |
| NVDA240503P00840000 | 2024-05-02 3:38PM EDT | 840.00 | 3.35 | 3.25 | 3.40 | -14.65 | -81.16% | 32,405 | 3,285 | 39.40% |
| NVDA240503P00845000 | 2024-05-02 3:37PM EDT | 845.00 | 4.60 | 4.65 | 4.80 | -16.85 | -77.76% | 22,105 | 1,907 | 39.58% |
| NVDA240503P00850000 | 2024-05-02 3:38PM EDT | 850.00 | 5.96 | 6.25 | 6.45 | -18.94 | -76.19% | 30,035 | 5,291 | 39.28% |
| NVDA240503P00855000 | 2024-05-02 3:38PM EDT | 855.00 | 7.90 | 7.75 | 7.95 | -20.30 | -72.37% | 9,618 | 2,493 | 36.90% |
| NVDA240503P00860000 | 2024-05-02 3:38PM EDT | 860.00 | 10.34 | 10.05 | 10.25 | -22.32 | -68.32% | 5,317 | 3,387 | 36.14% |
| NVDA240503P00865000 | 2024-05-02 3:38PM EDT | 865.00 | 12.95 | 12.70 | 12.95 | -22.49 | -63.71% | 1,614 | 2,525 | 35.23% |
| NVDA240503P00870000 | 2024-05-02 3:37PM EDT | 870.00 | 16.20 | 16.60 | 16.95 | -23.59 | -58.41% | 2,518 | 3,731 | 38.15% |
| NVDA240503P00875000 | 2024-05-02 3:36PM EDT | 875.00 | 19.75 | 20.05 | 20.40 | -25.25 | -56.11% | 738 | 2,509 | 37.17% |
| NVDA240503P00880000 | 2024-05-02 3:35PM EDT | 880.00 | 23.95 | 23.40 | 24.40 | -26.05 | -52.10% | 1,187 | 2,598 | 37.24% |
| NVDA240503P00882500 | 2024-05-02 3:27PM EDT | 882.50 | 23.95 | 25.10 | 25.55 | -23.40 | -49.42% | 259 | 753 | 30.25% |
| NVDA240503P00885000 | 2024-05-02 3:28PM EDT | 885.00 | 26.77 | 27.20 | 27.90 | -27.23 | -50.43% | 256 | 887 | 31.01% |
| NVDA240503P00887500 | 2024-05-02 2:42PM EDT | 887.50 | 35.02 | 29.55 | 29.95 | -16.73 | -32.33% | 36 | 409 | 27.61% |
| NVDA240503P00890000 | 2024-05-02 3:34PM EDT | 890.00 | 31.16 | 31.60 | 32.35 | -21.41 | -40.73% | 392 | 958 | 27.69% |
| NVDA240503P00892500 | 2024-05-02 1:22PM EDT | 892.50 | 42.25 | 32.90 | 34.65 | -15.69 | -27.08% | 33 | 266 | 23.54% |
| NVDA240503P00895000 | 2024-05-02 3:25PM EDT | 895.00 | 35.50 | 36.10 | 36.90 | -24.52 | -40.85% | 25 | 981 | 0.00% |
| NVDA240503P00897500 | 2024-05-02 3:25PM EDT | 897.50 | 38.55 | 38.30 | 39.20 | -25.45 | -39.77% | 34 | 418 | 0.00% |
| NVDA240503P00900000 | 2024-05-02 3:36PM EDT | 900.00 | 41.20 | 40.45 | 41.85 | -25.95 | -38.64% | 920 | 2,655 | 0.00% |
| NVDA240503P00902500 | 2024-05-02 1:54PM EDT | 902.50 | 51.20 | 42.90 | 43.65 | -32.80 | -39.05% | 23 | 319 | 0.00% |
| NVDA240503P00905000 | 2024-05-02 2:53PM EDT | 905.00 | 50.00 | 45.05 | 45.95 | -22.60 | -31.13% | 18 | 544 | 0.00% |
| NVDA240503P00907500 | 2024-05-02 2:35PM EDT | 907.50 | 53.00 | 47.35 | 48.30 | -34.95 | -39.74% | 27 | 187 | 0.00% |
| NVDA240503P00910000 | 2024-05-02 3:14PM EDT | 910.00 | 53.12 | 49.55 | 50.40 | -24.67 | -31.71% | 33 | 364 | 0.00% |
| NVDA240503P00912500 | 2024-05-01 3:59PM EDT | 912.50 | 80.12 | 53.10 | 53.90 | 0.00 | - | 35 | 115 | 0.00% |
| NVDA240503P00915000 | 2024-05-02 3:27PM EDT | 915.00 | 53.79 | 54.85 | 56.25 | -20.88 | -27.96% | 39 | 284 | 0.00% |
| NVDA240503P00920000 | 2024-05-02 3:14PM EDT | 920.00 | 62.97 | 59.65 | 61.25 | -17.23 | -21.48% | 51 | 172 | 0.00% |
| NVDA240503P00925000 | 2024-05-02 3:23PM EDT | 925.00 | 65.00 | 64.40 | 66.10 | -23.62 | -26.65% | 71 | 58 | 0.00% |
| NVDA240503P00930000 | 2024-05-02 3:33PM EDT | 930.00 | 69.80 | 69.85 | 72.20 | -27.50 | -28.26% | 47 | 27 | 47.17% |
| NVDA240503P00935000 | 2024-05-02 10:16AM EDT | 935.00 | 95.85 | 73.90 | 76.05 | +9.35 | +10.81% | 4 | 7 | 0.00% |
| NVDA240503P00940000 | 2024-05-02 3:03PM EDT | 940.00 | 82.30 | 78.10 | 82.85 | -2.82 | -3.31% | 61 | 6 | 70.58% |
| NVDA240503P00945000 | 2024-05-02 2:08PM EDT | 945.00 | 89.30 | 82.90 | 87.45 | -36.80 | -29.18% | 2 | 0 | 65.04% |
| NVDA240503P00950000 | 2024-05-02 3:26PM EDT | 950.00 | 86.70 | 87.90 | 92.45 | -17.29 | -16.63% | 281 | 73 | 68.02% |
| NVDA240503P00955000 | 2024-05-02 10:54AM EDT | 955.00 | 114.00 | 92.50 | 97.40 | -21.80 | -16.05% | 20 | 0 | 69.34% |
| NVDA240503P00960000 | 2024-05-02 3:01PM EDT | 960.00 | 105.75 | 98.55 | 103.15 | -33.20 | -23.89% | 146 | 49 | 88.77% |
| NVDA240503P00965000 | 2024-05-02 9:58AM EDT | 965.00 | 121.15 | 103.00 | 107.85 | -18.66 | -13.35% | 10 | 1 | 86.57% |
| NVDA240503P00970000 | 2024-05-02 1:28PM EDT | 970.00 | 116.15 | 107.80 | 112.15 | -13.14 | -10.16% | 12 | 3 | 63.48% |
| NVDA240503P00975000 | 2024-05-02 10:09AM EDT | 975.00 | 134.50 | 112.90 | 117.45 | -10.30 | -7.11% | 32 | 0 | 82.32% |
| NVDA240503P00980000 | 2024-05-02 10:16AM EDT | 980.00 | 139.90 | 117.50 | 122.45 | +4.25 | +3.13% | 6 | 0 | 85.06% |
| NVDA240503P00985000 | 2024-05-01 3:42PM EDT | 985.00 | 146.20 | 123.05 | 127.50 | 0.00 | - | 18 | 0 | 89.50% |
| NVDA240503P00990000 | 2024-05-02 2:59PM EDT | 990.00 | 136.20 | 128.60 | 132.90 | -2.60 | -1.87% | 115 | 21 | 102.78% |
| NVDA240503P00995000 | 2024-05-02 11:08AM EDT | 995.00 | 145.70 | 133.00 | 137.10 | +1.90 | +1.32% | 4 | 0 | 64.06% |
| NVDA240503P01000000 | 2024-05-01 3:55PM EDT | 1,000.00 | 164.85 | 138.10 | 142.90 | 0.00 | - | 39 | 0 | 108.64% |
| NVDA240503P01010000 | 2024-05-01 3:25PM EDT | 1,010.00 | 158.80 | 147.45 | 152.35 | 0.00 | - | 524 | 0 | 96.78% |
| NVDA240503P01020000 | 2024-05-01 1:03PM EDT | 1,020.00 | 202.30 | 158.50 | 163.35 | 0.00 | - | 6 | 0 | 129.47% |
| NVDA240503P01030000 | 2024-05-01 9:45AM EDT | 1,030.00 | 177.95 | 167.45 | 172.40 | 0.00 | - | 4 | 0 | 109.18% |
| NVDA240503P01040000 | 2024-05-02 9:44AM EDT | 1,040.00 | 188.45 | 177.75 | 182.40 | -33.65 | -15.15% | 2 | 0 | 114.06% |
| NVDA240503P01050000 | 2024-05-02 9:33AM EDT | 1,050.00 | 196.20 | 187.45 | 192.10 | -20.70 | -9.54% | 1 | 0 | 84.38% |
| NVDA240503P01060000 | 2024-05-01 11:58AM EDT | 1,060.00 | 243.45 | 197.70 | 202.40 | 0.00 | - | 4 | 0 | 123.73% |
| NVDA240503P01070000 | 2024-05-02 9:44AM EDT | 1,070.00 | 218.75 | 207.35 | 213.25 | -78.55 | -26.42% | 2 | 0 | 155.57% |
| NVDA240503P01080000 | 2024-05-01 12:47PM EDT | 1,080.00 | 260.75 | 218.25 | 223.05 | 0.00 | - | 4 | 0 | 156.05% |
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 1,100.00 | 218.00 | 238.40 | 242.85 | 0.00 | - | 50 | 0 | 160.45% |
| NVDA240503P01110000 | 2024-04-15 1:33PM EDT | 1,110.00 | 240.15 | 247.70 | 252.45 | 0.00 | - | 2 | 0 | 149.32% |
| NVDA240503P01120000 | 2024-04-01 1:29PM EDT | 1,120.00 | 223.15 | 266.65 | 271.25 | 0.00 | - | - | 0 | 257.59% |
| NVDA240503P01130000 | 2024-04-01 1:29PM EDT | 1,130.00 | 232.80 | 275.80 | 280.20 | 0.00 | - | 1 | 0 | 254.59% |
| NVDA240503P01140000 | 2024-04-02 2:57PM EDT | 1,140.00 | 246.64 | 277.80 | 282.30 | 0.00 | - | 34 | 0 | 152.54% |
| NVDA240503P01150000 | 2024-04-02 2:15PM EDT | 1,150.00 | 254.35 | 288.05 | 292.75 | 0.00 | - | - | 0 | 180.52% |
| NVDA240503P01170000 | 2024-04-02 11:23AM EDT | 1,170.00 | 278.25 | 307.85 | 312.35 | 0.00 | - | - | 0 | 168.55% |
| NVDA240503P01180000 | 2024-04-26 10:05AM EDT | 1,180.00 | 323.38 | 316.95 | 321.40 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 337.75 | 342.40 | 0.00 | - | 2 | 0 | 184.08% |
| 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 | 295.70% |
| NVDA240503P01250000 | 2024-04-16 9:49AM EDT | 1,250.00 | 385.20 | 387.80 | 392.30 | 0.00 | - | 2 | 0 | 194.73% |
| NVDA240503P01260000 | 2024-04-19 2:30PM EDT | 1,260.00 | 476.55 | 397.75 | 402.45 | 0.00 | - | 4 | 0 | 210.65% |
| NVDA240503P01300000 | 2024-04-04 9:52AM EDT | 1,300.00 | 406.10 | 437.40 | 441.70 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01350000 | 2024-03-22 10:04AM EDT | 1,350.00 | 427.90 | 585.35 | 590.30 | 0.00 | - | 8 | 0 | 870.90% |
| 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 | 801.71% |
© 2024 Yahoo. All rights reserved.