NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 2024-05-01 2:39PM EDT | 260.00 | 583.80 | 597.05 | 599.75 | 0.00 | - | 5 | 19 | 283.20% |
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 290.00 | 555.56 | 567.10 | 569.80 | 0.00 | - | - | 0 | 263.87% |
| NVDA240510C00300000 | 2024-05-01 1:11PM EDT | 300.00 | 517.10 | 557.20 | 559.70 | 0.00 | - | 86 | 34 | 255.86% |
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 310.00 | 580.68 | 547.15 | 549.80 | 0.00 | - | 1 | 1 | 250.59% |
| NVDA240510C00320000 | 2024-05-01 11:58AM EDT | 320.00 | 496.67 | 537.15 | 539.85 | 0.00 | - | 1 | 1 | 245.31% |
| NVDA240510C00340000 | 2024-04-24 10:36AM EDT | 340.00 | 492.17 | 517.20 | 519.90 | 0.00 | - | - | 1 | 234.77% |
| NVDA240510C00350000 | 2024-05-02 2:07PM EDT | 350.00 | 504.70 | 507.30 | 509.80 | +48.77 | +10.70% | 55 | 2 | 227.83% |
| NVDA240510C00390000 | 2024-05-01 10:49AM EDT | 390.00 | 469.30 | 467.30 | 469.95 | +17.26 | +3.82% | 1 | 4 | 206.25% |
| NVDA240510C00400000 | 2024-05-01 12:20PM EDT | 400.00 | 421.20 | 457.40 | 459.90 | 0.00 | - | 2 | 24 | 201.47% |
| NVDA240510C00410000 | 2024-04-29 3:03PM EDT | 410.00 | 458.00 | 447.25 | 450.05 | 0.00 | - | 2 | 13 | 195.41% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 420.00 | 475.95 | 437.35 | 440.00 | 0.00 | - | 2 | 1 | 190.63% |
| NVDA240510C00430000 | 2024-04-29 10:06AM EDT | 430.00 | 439.99 | 427.35 | 430.05 | 0.00 | - | 2 | 6 | 185.94% |
| NVDA240510C00450000 | 2024-04-29 10:07AM EDT | 450.00 | 421.79 | 407.40 | 410.05 | 0.00 | - | 3 | 7 | 175.68% |
| NVDA240510C00460000 | 2024-05-01 1:42PM EDT | 460.00 | 366.97 | 397.40 | 400.10 | 0.00 | - | 1 | 13 | 171.19% |
| NVDA240510C00470000 | 2024-04-26 10:03AM EDT | 470.00 | 384.56 | 387.45 | 390.10 | 0.00 | - | 1 | 2 | 166.70% |
| NVDA240510C00480000 | 2024-04-29 12:14PM EDT | 480.00 | 379.25 | 377.45 | 380.15 | -12.34 | -3.15% | 1 | 3 | 162.21% |
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 490.00 | 379.25 | 367.45 | 370.20 | 0.00 | - | 2 | 1 | 157.81% |
| NVDA240510C00500000 | 2024-05-02 3:28PM EDT | 500.00 | 361.89 | 357.50 | 360.15 | -23.38 | -6.07% | 7 | 1 | 152.64% |
| NVDA240510C00520000 | 2024-04-30 11:15AM EDT | 520.00 | 352.02 | 337.55 | 340.20 | 0.00 | - | 1 | 2 | 144.04% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 530.00 | 265.40 | 327.55 | 330.30 | 0.00 | - | 1 | 10 | 140.43% |
| NVDA240510C00540000 | 2024-04-29 1:19PM EDT | 540.00 | 335.07 | 317.60 | 320.25 | 0.00 | - | 12 | 13 | 135.55% |
| NVDA240510C00550000 | 2024-05-02 3:38PM EDT | 550.00 | 310.05 | 307.70 | 310.20 | +24.83 | +8.71% | 1 | 19 | 131.35% |
| NVDA240510C00560000 | 2024-04-26 10:24AM EDT | 560.00 | 308.06 | 297.65 | 300.30 | 0.00 | - | 1 | 11 | 127.20% |
| NVDA240510C00570000 | 2024-05-01 9:55AM EDT | 570.00 | 279.69 | 287.65 | 290.40 | 0.00 | - | 1 | 1 | 123.58% |
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 580.00 | 237.37 | 277.70 | 280.40 | 0.00 | - | 6 | 7 | 119.43% |
| NVDA240510C00590000 | 2024-04-26 1:13PM EDT | 590.00 | 254.93 | 267.65 | 270.45 | -33.42 | -11.59% | 3 | 333 | 114.82% |
| NVDA240510C00600000 | 2024-05-02 3:23PM EDT | 600.00 | 260.10 | 257.85 | 260.40 | -17.73 | -6.38% | 37 | 222 | 111.67% |
| NVDA240510C00610000 | 2024-05-01 12:09PM EDT | 610.00 | 208.53 | 247.80 | 250.45 | 0.00 | - | 14 | 23 | 107.13% |
| NVDA240510C00620000 | 2024-05-02 3:58PM EDT | 620.00 | 238.00 | 237.80 | 240.55 | +42.58 | +21.79% | 37 | 72 | 103.52% |
| NVDA240510C00630000 | 2024-05-02 10:38AM EDT | 630.00 | 213.54 | 227.85 | 230.60 | +11.58 | +5.73% | 1 | 8 | 99.85% |
| NVDA240510C00640000 | 2024-05-02 1:57PM EDT | 640.00 | 214.27 | 217.90 | 220.60 | +13.97 | +6.97% | 1 | 11 | 95.80% |
| NVDA240510C00650000 | 2024-05-02 1:38PM EDT | 650.00 | 206.24 | 207.95 | 210.55 | -21.42 | -9.41% | 7 | 18 | 91.41% |
| NVDA240510C00660000 | 2024-05-02 10:13AM EDT | 660.00 | 180.95 | 198.00 | 200.65 | -31.75 | -14.93% | 20 | 49 | 88.09% |
| NVDA240510C00670000 | 2024-05-02 3:30PM EDT | 670.00 | 191.05 | 188.05 | 190.75 | -16.85 | -8.10% | 6 | 74 | 84.67% |
| NVDA240510C00680000 | 2024-05-02 3:30PM EDT | 680.00 | 181.08 | 178.10 | 180.65 | +4.30 | +2.43% | 26 | 42 | 80.08% |
| NVDA240510C00690000 | 2024-05-02 9:33AM EDT | 690.00 | 163.40 | 168.40 | 170.85 | +18.10 | +12.46% | 2 | 116 | 78.44% |
| NVDA240510C00700000 | 2024-05-02 1:24PM EDT | 700.00 | 154.45 | 158.45 | 160.80 | -2.50 | -1.59% | 129 | 378 | 74.10% |
| NVDA240510C00710000 | 2024-05-02 3:26PM EDT | 710.00 | 152.55 | 148.65 | 151.00 | +12.55 | +8.96% | 99 | 94 | 71.55% |
| NVDA240510C00720000 | 2024-05-02 3:22PM EDT | 720.00 | 140.51 | 138.70 | 141.10 | +36.51 | +35.11% | 34 | 255 | 67.79% |
| NVDA240510C00725000 | 2024-05-02 12:27PM EDT | 725.00 | 123.90 | 133.80 | 136.20 | +6.85 | +5.85% | 10 | 225 | 66.36% |
| NVDA240510C00730000 | 2024-05-01 3:38PM EDT | 730.00 | 109.00 | 128.80 | 131.25 | -1.80 | -1.62% | 10 | 117 | 64.34% |
| NVDA240510C00735000 | 2024-05-02 2:27PM EDT | 735.00 | 121.25 | 123.95 | 126.35 | +31.53 | +35.14% | 14 | 195 | 63.03% |
| NVDA240510C00740000 | 2024-05-02 2:14PM EDT | 740.00 | 119.20 | 119.05 | 121.15 | +16.25 | +15.78% | 62 | 146 | 60.46% |
| NVDA240510C00745000 | 2024-05-02 3:04PM EDT | 745.00 | 112.48 | 113.95 | 116.15 | +12.48 | +12.48% | 9 | 224 | 57.93% |
| NVDA240510C00750000 | 2024-05-02 3:46PM EDT | 750.00 | 111.51 | 108.15 | 111.75 | +24.16 | +27.66% | 133 | 1,150 | 55.08% |
| NVDA240510C00755000 | 2024-05-02 3:14PM EDT | 755.00 | 104.35 | 104.25 | 106.75 | +17.20 | +19.74% | 29 | 260 | 56.24% |
| NVDA240510C00760000 | 2024-05-02 3:26PM EDT | 760.00 | 103.24 | 99.70 | 101.75 | +23.99 | +30.27% | 9 | 421 | 55.19% |
| NVDA240510C00765000 | 2024-05-02 2:12PM EDT | 765.00 | 93.35 | 94.70 | 97.25 | +12.90 | +16.03% | 45 | 365 | 54.14% |
| NVDA240510C00770000 | 2024-05-02 3:12PM EDT | 770.00 | 90.00 | 90.50 | 92.00 | +14.35 | +18.97% | 101 | 362 | 53.08% |
| NVDA240510C00775000 | 2024-05-02 2:33PM EDT | 775.00 | 88.01 | 85.90 | 87.30 | +21.96 | +33.25% | 8 | 514 | 52.22% |
| NVDA240510C00780000 | 2024-05-02 3:59PM EDT | 780.00 | 82.10 | 81.30 | 82.70 | +20.60 | +33.50% | 43 | 225 | 51.39% |
| NVDA240510C00785000 | 2024-05-02 12:30PM EDT | 785.00 | 66.15 | 76.70 | 78.15 | -4.62 | -6.53% | 18 | 102 | 50.48% |
| NVDA240510C00790000 | 2024-05-02 3:54PM EDT | 790.00 | 72.50 | 72.30 | 73.60 | +19.30 | +36.28% | 68 | 342 | 51.92% |
| NVDA240510C00792500 | 2024-05-02 3:28PM EDT | 792.50 | 73.05 | 70.05 | 71.40 | +16.85 | +29.98% | 4 | 68 | 51.53% |
| NVDA240510C00795000 | 2024-05-02 3:34PM EDT | 795.00 | 70.27 | 67.90 | 69.20 | +20.22 | +40.40% | 71 | 416 | 51.09% |
| NVDA240510C00797500 | 2024-05-02 3:27PM EDT | 797.50 | 69.30 | 65.70 | 66.95 | +15.95 | +29.90% | 16 | 100 | 50.46% |
| NVDA240510C00800000 | 2024-05-02 3:59PM EDT | 800.00 | 64.00 | 63.60 | 64.80 | +18.15 | +39.59% | 631 | 914 | 50.07% |
| NVDA240510C00802500 | 2024-05-02 1:23PM EDT | 802.50 | 56.49 | 61.45 | 62.75 | +6.87 | +13.85% | 10 | 161 | 49.92% |
| NVDA240510C00805000 | 2024-05-02 3:44PM EDT | 805.00 | 61.62 | 59.40 | 60.70 | +20.32 | +49.20% | 38 | 421 | 49.70% |
| NVDA240510C00807500 | 2024-05-02 10:02AM EDT | 807.50 | 53.77 | 57.35 | 58.60 | +7.77 | +16.89% | 10 | 71 | 49.29% |
| NVDA240510C00810000 | 2024-05-02 3:51PM EDT | 810.00 | 56.23 | 55.45 | 56.50 | +17.02 | +43.41% | 173 | 685 | 48.82% |
| NVDA240510C00812500 | 2024-05-02 10:46AM EDT | 812.50 | 49.94 | 53.30 | 54.50 | +6.84 | +15.87% | 18 | 184 | 48.55% |
| NVDA240510C00815000 | 2024-05-02 3:54PM EDT | 815.00 | 51.48 | 51.35 | 52.50 | +13.28 | +34.76% | 125 | 324 | 48.22% |
| NVDA240510C00817500 | 2024-05-02 3:35PM EDT | 817.50 | 50.35 | 49.40 | 50.65 | +16.20 | +47.44% | 163 | 278 | 48.18% |
| NVDA240510C00820000 | 2024-05-02 3:51PM EDT | 820.00 | 48.05 | 47.50 | 48.65 | +15.55 | +47.85% | 262 | 891 | 47.73% |
| NVDA240510C00825000 | 2024-05-02 3:55PM EDT | 825.00 | 45.03 | 43.90 | 45.05 | +15.13 | +50.60% | 633 | 882 | 47.53% |
| NVDA240510C00830000 | 2024-05-02 3:56PM EDT | 830.00 | 41.10 | 40.30 | 41.35 | +14.20 | +52.79% | 1,497 | 1,460 | 46.83% |
| NVDA240510C00835000 | 2024-05-02 3:59PM EDT | 835.00 | 37.31 | 36.95 | 38.00 | +13.31 | +55.46% | 736 | 1,451 | 46.59% |
| NVDA240510C00840000 | 2024-05-02 3:59PM EDT | 840.00 | 34.00 | 33.85 | 34.75 | +12.35 | +57.04% | 3,396 | 1,177 | 46.27% |
| NVDA240510C00845000 | 2024-05-02 3:57PM EDT | 845.00 | 31.00 | 30.85 | 31.75 | +11.45 | +58.57% | 3,404 | 949 | 46.13% |
| NVDA240510C00850000 | 2024-05-02 3:59PM EDT | 850.00 | 27.85 | 28.05 | 28.65 | +9.95 | +55.59% | 8,984 | 3,259 | 45.51% |
| NVDA240510C00855000 | 2024-05-02 3:59PM EDT | 855.00 | 25.50 | 25.35 | 26.00 | +9.50 | +59.38% | 3,325 | 987 | 45.45% |
| NVDA240510C00860000 | 2024-05-02 3:59PM EDT | 860.00 | 23.30 | 23.00 | 23.55 | +8.80 | +60.69% | 4,708 | 1,394 | 45.45% |
| NVDA240510C00865000 | 2024-05-02 3:59PM EDT | 865.00 | 21.00 | 20.60 | 21.30 | +7.25 | +52.73% | 1,431 | 764 | 45.52% |
| NVDA240510C00870000 | 2024-05-02 3:59PM EDT | 870.00 | 18.76 | 18.50 | 19.00 | +6.74 | +56.07% | 4,451 | 1,769 | 45.20% |
| NVDA240510C00875000 | 2024-05-02 3:59PM EDT | 875.00 | 16.86 | 16.60 | 17.15 | +5.86 | +53.27% | 1,837 | 2,239 | 45.43% |
| NVDA240510C00880000 | 2024-05-02 3:59PM EDT | 880.00 | 14.95 | 14.85 | 15.15 | +5.55 | +59.04% | 5,442 | 3,741 | 45.08% |
| NVDA240510C00885000 | 2024-05-02 3:59PM EDT | 885.00 | 13.20 | 13.15 | 13.65 | +4.75 | +56.21% | 1,040 | 997 | 45.41% |
| NVDA240510C00890000 | 2024-05-02 3:59PM EDT | 890.00 | 11.90 | 11.70 | 12.10 | +4.60 | +63.01% | 2,260 | 2,311 | 45.37% |
| NVDA240510C00895000 | 2024-05-02 3:59PM EDT | 895.00 | 10.50 | 10.30 | 10.75 | +3.83 | +57.42% | 1,426 | 982 | 45.47% |
| NVDA240510C00900000 | 2024-05-02 3:59PM EDT | 900.00 | 9.32 | 9.20 | 9.50 | +3.37 | +56.64% | 9,375 | 6,446 | 45.51% |
| NVDA240510C00905000 | 2024-05-02 3:59PM EDT | 905.00 | 8.30 | 8.05 | 8.40 | +2.75 | +49.55% | 839 | 1,202 | 45.62% |
| NVDA240510C00910000 | 2024-05-02 3:59PM EDT | 910.00 | 7.31 | 7.10 | 7.40 | +2.56 | +53.89% | 2,236 | 1,919 | 45.72% |
| NVDA240510C00915000 | 2024-05-02 3:59PM EDT | 915.00 | 6.40 | 6.25 | 6.55 | +1.89 | +41.91% | 762 | 1,379 | 45.94% |
| NVDA240510C00920000 | 2024-05-02 3:59PM EDT | 920.00 | 5.60 | 5.50 | 5.75 | +1.70 | +43.59% | 2,580 | 1,564 | 46.05% |
| NVDA240510C00925000 | 2024-05-02 3:59PM EDT | 925.00 | 4.87 | 4.80 | 5.10 | +1.39 | +39.94% | 2,028 | 1,526 | 46.36% |
| NVDA240510C00930000 | 2024-05-02 3:59PM EDT | 930.00 | 4.30 | 4.20 | 4.45 | +1.30 | +43.33% | 5,210 | 1,321 | 46.44% |
| NVDA240510C00935000 | 2024-05-02 3:56PM EDT | 935.00 | 3.71 | 3.70 | 3.95 | +0.83 | +28.82% | 951 | 933 | 46.80% |
| NVDA240510C00940000 | 2024-05-02 3:59PM EDT | 940.00 | 3.35 | 3.25 | 3.45 | +0.83 | +32.94% | 1,154 | 2,879 | 46.94% |
| NVDA240510C00945000 | 2024-05-02 3:58PM EDT | 945.00 | 2.85 | 2.87 | 3.05 | +0.52 | +22.32% | 384 | 672 | 47.27% |
| NVDA240510C00950000 | 2024-05-02 3:59PM EDT | 950.00 | 2.61 | 2.53 | 2.65 | +0.61 | +30.50% | 5,845 | 5,068 | 47.38% |
| NVDA240510C00955000 | 2024-05-02 3:59PM EDT | 955.00 | 2.25 | 2.21 | 2.36 | +0.45 | +25.00% | 694 | 762 | 47.80% |
| NVDA240510C00960000 | 2024-05-02 3:59PM EDT | 960.00 | 2.00 | 1.99 | 2.08 | +0.30 | +17.65% | 748 | 691 | 48.10% |
| NVDA240510C00965000 | 2024-05-02 3:58PM EDT | 965.00 | 1.80 | 1.74 | 1.85 | +0.20 | +12.50% | 371 | 625 | 48.50% |
| NVDA240510C00970000 | 2024-05-02 3:59PM EDT | 970.00 | 1.61 | 1.53 | 1.64 | +0.22 | +15.83% | 589 | 860 | 48.87% |
| NVDA240510C00975000 | 2024-05-02 3:57PM EDT | 975.00 | 1.38 | 1.32 | 1.46 | +0.08 | +6.15% | 489 | 571 | 49.27% |
| NVDA240510C00980000 | 2024-05-02 3:59PM EDT | 980.00 | 1.31 | 1.22 | 1.30 | +0.13 | +11.02% | 444 | 669 | 49.66% |
| NVDA240510C00990000 | 2024-05-02 3:58PM EDT | 990.00 | 1.04 | 0.93 | 1.05 | -0.10 | -8.77% | 522 | 769 | 50.07% |
| NVDA240510C01000000 | 2024-05-02 3:59PM EDT | 1,000.00 | 0.84 | 0.81 | 0.85 | -0.03 | -3.45% | 2,849 | 4,824 | 51.33% |
| NVDA240510C01010000 | 2024-05-02 3:58PM EDT | 1,010.00 | 0.67 | 0.65 | 0.71 | -0.12 | -15.19% | 758 | 1,517 | 52.32% |
| NVDA240510C01020000 | 2024-05-02 3:52PM EDT | 1,020.00 | 0.56 | 0.54 | 0.60 | -0.12 | -17.65% | 312 | 648 | 53.47% |
| NVDA240510C01030000 | 2024-05-02 3:59PM EDT | 1,030.00 | 0.48 | 0.47 | 0.50 | -0.13 | -21.31% | 731 | 704 | 54.66% |
| NVDA240510C01040000 | 2024-05-02 3:58PM EDT | 1,040.00 | 0.39 | 0.33 | 0.43 | -0.12 | -23.53% | 193 | 426 | 55.18% |
| NVDA240510C01050000 | 2024-05-02 3:59PM EDT | 1,050.00 | 0.36 | 0.33 | 0.36 | -0.09 | -20.00% | 1,993 | 1,334 | 56.79% |
| NVDA240510C01060000 | 2024-05-02 3:55PM EDT | 1,060.00 | 0.29 | 0.22 | 0.31 | -0.14 | -32.56% | 275 | 657 | 57.08% |
| NVDA240510C01070000 | 2024-05-02 3:51PM EDT | 1,070.00 | 0.26 | 0.10 | 0.32 | -0.09 | -25.71% | 688 | 1,137 | 57.62% |
| NVDA240510C01080000 | 2024-05-02 3:35PM EDT | 1,080.00 | 0.23 | 0.10 | 0.23 | -0.09 | -28.12% | 516 | 849 | 58.11% |
| NVDA240510C01090000 | 2024-05-02 3:59PM EDT | 1,090.00 | 0.21 | 0.03 | 0.22 | -0.11 | -34.38% | 119 | 458 | 58.30% |
| NVDA240510C01100000 | 2024-05-02 3:55PM EDT | 1,100.00 | 0.20 | 0.10 | 0.21 | -0.07 | -25.93% | 548 | 1,127 | 61.72% |
| NVDA240510C01110000 | 2024-05-02 3:43PM EDT | 1,110.00 | 0.17 | 0.16 | 0.20 | -0.17 | -50.00% | 205 | 328 | 64.75% |
| NVDA240510C01120000 | 2024-05-02 3:55PM EDT | 1,120.00 | 0.14 | 0.13 | 0.40 | -0.09 | -39.13% | 73 | 98 | 69.73% |
| NVDA240510C01130000 | 2024-05-02 3:35PM EDT | 1,130.00 | 0.13 | 0.10 | 0.39 | -0.09 | -40.91% | 71 | 163 | 71.09% |
| NVDA240510C01140000 | 2024-05-02 3:05PM EDT | 1,140.00 | 0.13 | 0.00 | 0.17 | -0.10 | -43.48% | 12 | 126 | 65.23% |
| NVDA240510C01150000 | 2024-05-02 3:43PM EDT | 1,150.00 | 0.13 | 0.10 | 0.14 | -0.05 | -27.78% | 422 | 561 | 69.43% |
| NVDA240510C01160000 | 2024-05-02 3:45PM EDT | 1,160.00 | 0.10 | 0.00 | 0.13 | -0.08 | -44.44% | 244 | 221 | 66.99% |
| NVDA240510C01170000 | 2024-05-02 2:30PM EDT | 1,170.00 | 0.10 | 0.04 | 0.12 | -0.09 | -47.37% | 255 | 106 | 70.12% |
| NVDA240510C01180000 | 2024-05-02 11:43AM EDT | 1,180.00 | 0.10 | 0.07 | 0.14 | -0.05 | -33.33% | 156 | 159 | 73.83% |
| NVDA240510C01190000 | 2024-05-02 3:35PM EDT | 1,190.00 | 0.09 | 0.00 | 0.10 | -0.08 | -47.06% | 163 | 252 | 70.51% |
| NVDA240510C01200000 | 2024-05-02 2:53PM EDT | 1,200.00 | 0.09 | 0.00 | 0.13 | -0.04 | -30.77% | 76 | 1,156 | 73.83% |
| NVDA240510C01210000 | 2024-05-02 3:41PM EDT | 1,210.00 | 0.08 | 0.00 | 0.09 | -0.05 | -38.46% | 23 | 145 | 73.05% |
| NVDA240510C01220000 | 2024-05-02 2:54PM EDT | 1,220.00 | 0.07 | 0.05 | 0.12 | -0.07 | -50.00% | 12 | 138 | 78.91% |
| NVDA240510C01230000 | 2024-05-02 11:02AM EDT | 1,230.00 | 0.07 | 0.00 | 0.08 | -0.04 | -36.36% | 36 | 40 | 75.39% |
| NVDA240510C01240000 | 2024-05-01 12:24PM EDT | 1,240.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 52 | 317 | 78.32% |
| NVDA240510C01250000 | 2024-05-02 3:54PM EDT | 1,250.00 | 0.05 | 0.04 | 0.10 | -0.03 | -37.50% | 65 | 397 | 82.42% |
| NVDA240510C01260000 | 2024-05-01 3:00PM EDT | 1,260.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 15 | 32 | 89.55% |
| NVDA240510C01270000 | 2024-05-02 10:28AM EDT | 1,270.00 | 0.04 | 0.00 | 0.27 | -0.06 | -60.00% | 15 | 257 | 90.82% |
| NVDA240510C01280000 | 2024-05-01 3:01PM EDT | 1,280.00 | 0.04 | 0.00 | 0.06 | -0.06 | -60.00% | 23 | 23 | 80.86% |
| NVDA240510C01290000 | 2024-05-01 3:33PM EDT | 1,290.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 22 | 90 | 94.04% |
| NVDA240510C01300000 | 2024-05-02 10:18AM EDT | 1,300.00 | 0.04 | 0.03 | 0.12 | -0.03 | -42.86% | 3 | 344 | 90.43% |
| NVDA240510C01310000 | 2024-05-02 9:58AM EDT | 1,310.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 4 | 161 | 83.98% |
| NVDA240510C01320000 | 2024-05-02 3:40PM EDT | 1,320.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 1 | 34 | 87.50% |
| NVDA240510C01330000 | 2024-05-02 12:01PM EDT | 1,330.00 | 0.01 | 0.02 | 0.26 | -0.05 | -83.33% | 4 | 24 | 100.59% |
| NVDA240510C01340000 | 2024-05-01 12:45PM EDT | 1,340.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 100.98% |
| NVDA240510C01350000 | 2024-05-02 10:42AM EDT | 1,350.00 | 0.01 | 0.00 | 0.04 | -0.08 | -88.89% | 1 | 49 | 87.89% |
| NVDA240510C01360000 | 2024-05-01 10:38AM EDT | 1,360.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 101 | 107 | 89.06% |
| NVDA240510C01370000 | 2024-05-02 11:56AM EDT | 1,370.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 16 | 30 | 90.63% |
| NVDA240510C01380000 | 2024-05-02 9:55AM EDT | 1,380.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 41 | 52 | 91.41% |
| NVDA240510C01390000 | 2024-05-01 3:49PM EDT | 1,390.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 16 | 54 | 92.97% |
| NVDA240510C01400000 | 2024-05-02 3:59PM EDT | 1,400.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 10 | 419 | 96.09% |
| NVDA240510C01450000 | 2024-05-01 9:48AM EDT | 1,450.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 106 | 95.31% |
| NVDA240510C01500000 | 2024-05-02 1:16PM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 213 | 496 | 96.88% |
| NVDA240510C01550000 | 2024-05-02 12:17PM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 162 | 103.13% |
| NVDA240510C01600000 | 2024-05-02 9:40AM EDT | 1,600.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 118 | 106.25% |
| NVDA240510C01650000 | 2024-04-30 2:48PM EDT | 1,650.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 45 | 130 | 112.50% |
| NVDA240510C01700000 | 2024-05-01 2:51PM EDT | 1,700.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 131 | 121.88% |
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 1,750.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 121.88% |
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 1,800.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 51 | 125.00% |
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 1,810.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 125.00% |
| NVDA240510C01820000 | 2024-04-26 11:15AM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 170 | 128.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-05-01 10:11AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 206.25% |
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 280.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 193.75% |
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| NVDA240510P00300000 | 2024-04-30 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 184.38% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 310.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 178.13% |
| NVDA240510P00320000 | 2024-05-02 3:53PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 386 | 175.00% |
| NVDA240510P00330000 | 2024-04-30 1:13PM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 64 | 55 | 181.25% |
| NVDA240510P00340000 | 2024-04-23 3:11PM EDT | 340.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 170.31% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 350.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 156.25% |
| NVDA240510P00360000 | 2024-05-01 3:01PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 112 | 165.63% |
| NVDA240510P00370000 | 2024-04-25 10:10AM EDT | 370.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 24 | 156.25% |
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 105 | 150.00% |
| NVDA240510P00390000 | 2024-05-01 11:25AM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 38 | 146.88% |
| NVDA240510P00400000 | 2024-05-01 12:11PM EDT | 400.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 214 | 142.19% |
| NVDA240510P00410000 | 2024-05-01 12:07PM EDT | 410.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 75 | 128 | 137.50% |
| NVDA240510P00420000 | 2024-05-01 2:41PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 504 | 641 | 132.81% |
| NVDA240510P00430000 | 2024-05-01 12:55PM EDT | 430.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 67 | 128.13% |
| NVDA240510P00440000 | 2024-05-02 3:27PM EDT | 440.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 779 | 162 | 125.00% |
| NVDA240510P00450000 | 2024-05-02 1:28PM EDT | 450.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 58 | 449 | 126.56% |
| NVDA240510P00460000 | 2024-05-02 1:20PM EDT | 460.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 52 | 126.95% |
| NVDA240510P00470000 | 2024-05-01 10:29AM EDT | 470.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 91 | 121.09% |
| NVDA240510P00480000 | 2024-05-02 1:20PM EDT | 480.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 49 | 99 | 118.75% |
| NVDA240510P00490000 | 2024-05-01 12:05PM EDT | 490.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 106 | 131 | 114.84% |
| NVDA240510P00500000 | 2024-05-02 3:23PM EDT | 500.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 63 | 1,091 | 114.84% |
| NVDA240510P00510000 | 2024-05-02 1:05PM EDT | 510.00 | 0.03 | 0.01 | 0.25 | -0.06 | -66.67% | 4 | 62 | 122.27% |
| NVDA240510P00520000 | 2024-05-02 2:57PM EDT | 520.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 5 | 486 | 101.56% |
| NVDA240510P00530000 | 2024-05-02 10:47AM EDT | 530.00 | 0.08 | 0.01 | 0.20 | -0.07 | -46.67% | 41 | 84 | 111.52% |
| NVDA240510P00540000 | 2024-05-02 11:14AM EDT | 540.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 67 | 82 | 96.09% |
| NVDA240510P00550000 | 2024-05-02 3:57PM EDT | 550.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 28 | 442 | 96.48% |
| NVDA240510P00560000 | 2024-05-02 1:57PM EDT | 560.00 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 38 | 344 | 93.75% |
| NVDA240510P00570000 | 2024-05-02 2:00PM EDT | 570.00 | 0.08 | 0.00 | 0.12 | -0.03 | -27.27% | 40 | 33 | 90.82% |
| NVDA240510P00580000 | 2024-05-02 11:49AM EDT | 580.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 32 | 116 | 85.94% |
| NVDA240510P00590000 | 2024-05-02 2:00PM EDT | 590.00 | 0.10 | 0.00 | 0.12 | -0.07 | -41.18% | 21 | 475 | 83.59% |
| NVDA240510P00600000 | 2024-05-02 3:48PM EDT | 600.00 | 0.11 | 0.02 | 0.11 | -0.10 | -47.62% | 370 | 762 | 80.86% |
| NVDA240510P00610000 | 2024-05-02 1:37PM EDT | 610.00 | 0.11 | 0.01 | 0.19 | -0.04 | -26.67% | 14 | 327 | 80.86% |
| NVDA240510P00620000 | 2024-05-02 3:45PM EDT | 620.00 | 0.14 | 0.02 | 0.26 | -0.08 | -36.36% | 12 | 917 | 80.08% |
| NVDA240510P00630000 | 2024-05-02 3:16PM EDT | 630.00 | 0.16 | 0.03 | 0.22 | -0.08 | -33.33% | 41 | 695 | 75.59% |
| NVDA240510P00640000 | 2024-05-02 3:45PM EDT | 640.00 | 0.18 | 0.03 | 0.20 | -0.10 | -35.71% | 78 | 457 | 71.39% |
| NVDA240510P00650000 | 2024-05-02 3:59PM EDT | 650.00 | 0.21 | 0.11 | 0.23 | -0.14 | -40.00% | 422 | 682 | 71.00% |
| NVDA240510P00660000 | 2024-05-02 2:57PM EDT | 660.00 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 58 | 656 | 69.73% |
| NVDA240510P00670000 | 2024-05-02 3:54PM EDT | 670.00 | 0.26 | 0.05 | 0.29 | -0.20 | -43.48% | 46 | 509 | 63.97% |
| NVDA240510P00680000 | 2024-05-02 3:51PM EDT | 680.00 | 0.32 | 0.05 | 0.52 | -0.18 | -36.00% | 122 | 762 | 64.50% |
| NVDA240510P00690000 | 2024-05-02 3:33PM EDT | 690.00 | 0.32 | 0.33 | 0.37 | -0.35 | -52.24% | 1,082 | 1,989 | 62.60% |
| NVDA240510P00700000 | 2024-05-02 3:59PM EDT | 700.00 | 0.42 | 0.38 | 0.43 | -0.48 | -53.33% | 3,283 | 2,237 | 60.16% |
| NVDA240510P00710000 | 2024-05-02 3:51PM EDT | 710.00 | 0.48 | 0.43 | 0.50 | -0.61 | -55.96% | 251 | 691 | 57.67% |
| NVDA240510P00720000 | 2024-05-02 3:52PM EDT | 720.00 | 0.60 | 0.50 | 0.61 | -0.75 | -55.56% | 790 | 1,109 | 55.42% |
| NVDA240510P00725000 | 2024-05-02 3:31PM EDT | 725.00 | 0.67 | 0.50 | 0.67 | -0.95 | -58.64% | 203 | 2,255 | 54.00% |
| NVDA240510P00730000 | 2024-05-02 3:59PM EDT | 730.00 | 0.70 | 0.50 | 0.75 | -1.03 | -59.54% | 290 | 1,066 | 52.69% |
| NVDA240510P00735000 | 2024-05-02 3:59PM EDT | 735.00 | 0.79 | 0.71 | 0.83 | -1.21 | -60.50% | 141 | 381 | 52.59% |
| NVDA240510P00740000 | 2024-05-02 3:59PM EDT | 740.00 | 0.88 | 0.78 | 0.92 | -1.41 | -61.57% | 363 | 1,124 | 51.51% |
| NVDA240510P00745000 | 2024-05-02 3:59PM EDT | 745.00 | 1.05 | 0.92 | 1.04 | -1.66 | -61.25% | 271 | 810 | 50.85% |
| NVDA240510P00750000 | 2024-05-02 3:59PM EDT | 750.00 | 1.15 | 1.15 | 1.22 | -2.00 | -63.49% | 23,303 | 3,896 | 50.66% |
| NVDA240510P00755000 | 2024-05-02 3:51PM EDT | 755.00 | 1.32 | 1.25 | 1.34 | -2.03 | -60.60% | 513 | 1,136 | 49.83% |
| NVDA240510P00760000 | 2024-05-02 3:59PM EDT | 760.00 | 1.53 | 1.44 | 1.54 | -2.53 | -62.32% | 1,207 | 2,401 | 49.16% |
| NVDA240510P00765000 | 2024-05-02 3:55PM EDT | 765.00 | 1.80 | 1.65 | 1.77 | -2.60 | -59.09% | 414 | 2,099 | 48.50% |
| NVDA240510P00770000 | 2024-05-02 3:59PM EDT | 770.00 | 2.01 | 1.92 | 2.04 | -3.49 | -63.45% | 1,207 | 1,244 | 47.88% |
| NVDA240510P00775000 | 2024-05-02 3:57PM EDT | 775.00 | 2.33 | 2.23 | 2.43 | -3.82 | -62.11% | 629 | 1,152 | 47.66% |
| NVDA240510P00780000 | 2024-05-02 3:59PM EDT | 780.00 | 2.70 | 2.60 | 2.70 | -4.55 | -62.76% | 1,360 | 1,841 | 46.63% |
| NVDA240510P00785000 | 2024-05-02 3:58PM EDT | 785.00 | 3.20 | 3.00 | 3.20 | -4.80 | -60.00% | 565 | 857 | 46.41% |
| NVDA240510P00790000 | 2024-05-02 3:59PM EDT | 790.00 | 3.62 | 3.50 | 3.70 | -5.40 | -59.87% | 925 | 1,576 | 45.92% |
| NVDA240510P00792500 | 2024-05-02 3:59PM EDT | 792.50 | 3.92 | 3.80 | 4.00 | -5.88 | -60.00% | 129 | 528 | 45.76% |
| NVDA240510P00795000 | 2024-05-02 3:58PM EDT | 795.00 | 4.24 | 4.10 | 4.30 | -6.11 | -59.03% | 902 | 1,014 | 45.53% |
| NVDA240510P00797500 | 2024-05-02 3:44PM EDT | 797.50 | 4.41 | 4.45 | 4.65 | -6.56 | -59.80% | 278 | 332 | 45.40% |
| NVDA240510P00800000 | 2024-05-02 3:59PM EDT | 800.00 | 4.75 | 4.75 | 4.95 | -7.00 | -59.57% | 4,698 | 4,216 | 45.04% |
| NVDA240510P00802500 | 2024-05-02 3:47PM EDT | 802.50 | 5.39 | 5.15 | 5.40 | -7.16 | -58.31% | 251 | 445 | 45.08% |
| NVDA240510P00805000 | 2024-05-02 3:59PM EDT | 805.00 | 5.60 | 5.60 | 5.85 | -7.49 | -57.22% | 747 | 1,384 | 45.03% |
| NVDA240510P00807500 | 2024-05-02 3:57PM EDT | 807.50 | 6.23 | 6.00 | 6.25 | -7.91 | -55.94% | 209 | 394 | 44.76% |
| NVDA240510P00810000 | 2024-05-02 3:59PM EDT | 810.00 | 6.68 | 6.45 | 6.70 | -8.37 | -55.61% | 2,470 | 1,877 | 44.56% |
| NVDA240510P00812500 | 2024-05-02 3:54PM EDT | 812.50 | 7.24 | 6.90 | 7.20 | -8.28 | -54.01% | 313 | 228 | 44.43% |
| NVDA240510P00815000 | 2024-05-02 3:58PM EDT | 815.00 | 7.76 | 7.40 | 7.75 | -9.14 | -54.08% | 779 | 1,648 | 44.34% |
| NVDA240510P00817500 | 2024-05-02 3:49PM EDT | 817.50 | 8.00 | 8.00 | 8.40 | -9.90 | -55.31% | 457 | 637 | 44.42% |
| NVDA240510P00820000 | 2024-05-02 3:59PM EDT | 820.00 | 8.75 | 8.55 | 8.90 | -10.75 | -55.13% | 3,080 | 2,447 | 44.06% |
| NVDA240510P00825000 | 2024-05-02 3:58PM EDT | 825.00 | 10.25 | 9.85 | 10.25 | -10.90 | -51.66% | 1,213 | 1,924 | 43.93% |
| NVDA240510P00830000 | 2024-05-02 3:59PM EDT | 830.00 | 11.55 | 11.30 | 11.65 | -12.65 | -52.27% | 3,094 | 3,306 | 43.60% |
| NVDA240510P00835000 | 2024-05-02 3:59PM EDT | 835.00 | 13.05 | 12.90 | 13.30 | -13.30 | -50.47% | 1,563 | 1,096 | 43.49% |
| NVDA240510P00840000 | 2024-05-02 3:58PM EDT | 840.00 | 15.10 | 14.70 | 15.25 | -13.68 | -47.16% | 2,806 | 1,320 | 43.65% |
| NVDA240510P00845000 | 2024-05-02 3:58PM EDT | 845.00 | 17.05 | 16.60 | 17.20 | -15.40 | -47.09% | 1,815 | 934 | 43.49% |
| NVDA240510P00850000 | 2024-05-02 3:59PM EDT | 850.00 | 18.95 | 18.75 | 19.40 | -16.15 | -46.01% | 5,740 | 1,554 | 43.48% |
| NVDA240510P00855000 | 2024-05-02 3:59PM EDT | 855.00 | 21.10 | 21.05 | 21.60 | -15.15 | -41.79% | 1,153 | 626 | 43.15% |
| NVDA240510P00860000 | 2024-05-02 3:59PM EDT | 860.00 | 23.74 | 23.60 | 24.05 | -16.67 | -41.25% | 1,866 | 1,187 | 42.98% |
| NVDA240510P00865000 | 2024-05-02 3:59PM EDT | 865.00 | 26.35 | 26.20 | 27.00 | -17.49 | -39.90% | 266 | 590 | 43.41% |
| NVDA240510P00870000 | 2024-05-02 3:58PM EDT | 870.00 | 29.55 | 29.00 | 29.85 | -18.01 | -37.87% | 537 | 1,011 | 43.35% |
| NVDA240510P00875000 | 2024-05-02 3:59PM EDT | 875.00 | 32.90 | 32.05 | 32.90 | -18.20 | -35.62% | 235 | 731 | 43.36% |
| NVDA240510P00880000 | 2024-05-02 3:55PM EDT | 880.00 | 36.51 | 35.05 | 36.30 | -18.09 | -33.13% | 222 | 1,050 | 43.75% |
| NVDA240510P00885000 | 2024-05-02 3:49PM EDT | 885.00 | 37.95 | 37.90 | 39.90 | -20.00 | -34.51% | 93 | 600 | 44.25% |
| NVDA240510P00890000 | 2024-05-02 3:54PM EDT | 890.00 | 42.51 | 41.40 | 43.25 | -19.49 | -31.44% | 163 | 545 | 43.96% |
| NVDA240510P00895000 | 2024-05-02 3:50PM EDT | 895.00 | 45.65 | 45.35 | 47.00 | -8.00 | -14.91% | 38 | 468 | 44.21% |
| NVDA240510P00900000 | 2024-05-02 3:58PM EDT | 900.00 | 51.05 | 49.45 | 50.80 | -21.05 | -29.20% | 874 | 529 | 44.31% |
| NVDA240510P00905000 | 2024-05-02 2:14PM EDT | 905.00 | 56.27 | 52.75 | 54.80 | -13.46 | -19.30% | 26 | 172 | 44.60% |
| NVDA240510P00910000 | 2024-05-02 3:20PM EDT | 910.00 | 58.38 | 56.80 | 58.85 | -22.69 | -27.99% | 91 | 157 | 44.76% |
| NVDA240510P00915000 | 2024-05-02 3:27PM EDT | 915.00 | 59.20 | 60.90 | 62.95 | -40.80 | -40.80% | 15 | 64 | 44.78% |
| NVDA240510P00920000 | 2024-05-02 3:50PM EDT | 920.00 | 65.33 | 65.20 | 67.20 | -35.08 | -34.94% | 41 | 560 | 44.97% |
| NVDA240510P00925000 | 2024-05-02 11:25AM EDT | 925.00 | 80.30 | 69.80 | 71.75 | -13.64 | -14.52% | 9 | 76 | 45.82% |
| NVDA240510P00930000 | 2024-05-02 1:59PM EDT | 930.00 | 78.86 | 73.95 | 75.90 | -12.42 | -13.61% | 69 | 622 | 45.18% |
| NVDA240510P00935000 | 2024-05-02 10:52AM EDT | 935.00 | 95.50 | 78.50 | 80.40 | -7.81 | -7.56% | 12 | 82 | 45.44% |
| NVDA240510P00940000 | 2024-05-02 3:30PM EDT | 940.00 | 82.70 | 83.05 | 84.95 | -19.05 | -18.72% | 19 | 194 | 45.67% |
| NVDA240510P00945000 | 2024-05-02 12:09PM EDT | 945.00 | 88.20 | 87.50 | 90.05 | -9.33 | -8.56% | 17 | 89 | 47.96% |
| NVDA240510P00950000 | 2024-05-02 12:07PM EDT | 950.00 | 103.13 | 92.25 | 94.60 | -9.87 | -8.73% | 26 | 157 | 47.93% |
| NVDA240510P00955000 | 2024-05-02 3:27PM EDT | 955.00 | 95.20 | 96.85 | 99.40 | -32.05 | -25.19% | 38 | 111 | 48.81% |
| NVDA240510P00960000 | 2024-05-02 3:43PM EDT | 960.00 | 101.25 | 101.60 | 104.20 | -20.95 | -17.14% | 310 | 157 | 49.60% |
| NVDA240510P00965000 | 2024-05-02 3:43PM EDT | 965.00 | 106.00 | 106.40 | 109.00 | -24.27 | -18.63% | 164 | 65 | 50.28% |
| NVDA240510P00970000 | 2024-05-02 3:19PM EDT | 970.00 | 114.10 | 111.20 | 113.80 | -25.46 | -18.24% | 84 | 189 | 50.84% |
| NVDA240510P00975000 | 2024-05-02 3:53PM EDT | 975.00 | 117.85 | 116.05 | 118.65 | -15.65 | -11.72% | 84 | 69 | 51.59% |
| NVDA240510P00980000 | 2024-05-02 11:31AM EDT | 980.00 | 134.85 | 120.90 | 123.55 | -15.80 | -10.49% | 82 | 163 | 52.55% |
| NVDA240510P00990000 | 2024-05-02 10:52AM EDT | 990.00 | 147.25 | 130.60 | 133.35 | -23.85 | -13.94% | 34 | 53 | 54.30% |
| NVDA240510P01000000 | 2024-05-02 12:09PM EDT | 1,000.00 | 146.62 | 140.55 | 142.90 | -16.98 | -10.38% | 28 | 48 | 53.66% |
| NVDA240510P01010000 | 2024-05-02 10:45AM EDT | 1,010.00 | 166.70 | 150.35 | 153.20 | -27.00 | -13.94% | 5 | 0 | 59.06% |
| NVDA240510P01020000 | 2024-05-02 11:21AM EDT | 1,020.00 | 171.10 | 160.30 | 163.15 | -22.20 | -11.48% | 4 | 0 | 61.47% |
| NVDA240510P01030000 | 2024-05-02 11:11AM EDT | 1,030.00 | 180.45 | 169.40 | 176.20 | -16.20 | -8.24% | 2 | 0 | 60.91% |
| NVDA240510P01040000 | 2024-05-01 11:57AM EDT | 1,040.00 | 221.40 | 179.25 | 183.80 | 0.00 | - | 18 | 0 | 72.14% |
| NVDA240510P01050000 | 2024-05-01 3:18PM EDT | 1,050.00 | 196.65 | 189.25 | 193.80 | 0.00 | - | 16 | 0 | 74.96% |
| NVDA240510P01060000 | 2024-05-02 9:30AM EDT | 1,060.00 | 214.45 | 199.25 | 203.80 | -7.45 | -3.36% | 2 | 0 | 77.72% |
| NVDA240510P01070000 | 2024-05-01 3:42PM EDT | 1,070.00 | 235.75 | 209.25 | 213.80 | 0.00 | - | 15 | 0 | 80.44% |
| NVDA240510P01080000 | 2024-05-01 2:40PM EDT | 1,080.00 | 238.20 | 219.25 | 223.80 | 0.00 | - | 8 | 0 | 83.13% |
| NVDA240510P01090000 | 2024-05-01 3:42PM EDT | 1,090.00 | 251.20 | 229.20 | 233.80 | 0.00 | - | 7 | 0 | 85.77% |
| NVDA240510P01100000 | 2024-05-01 12:07PM EDT | 1,100.00 | 283.20 | 239.25 | 243.80 | 0.00 | - | 4 | 0 | 88.35% |
| NVDA240510P01110000 | 2024-04-10 2:32PM EDT | 1,110.00 | 245.85 | 249.20 | 253.80 | 0.00 | - | 12 | 0 | 90.91% |
| NVDA240510P01120000 | 2024-05-02 10:45AM EDT | 1,120.00 | 278.83 | 259.20 | 263.80 | +35.33 | +14.51% | 4 | 0 | 93.43% |
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 1,130.00 | 233.99 | 276.65 | 281.40 | 0.00 | - | - | 0 | 125.71% |
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 1,150.00 | 286.00 | 289.20 | 293.75 | 0.00 | - | 10 | 0 | 100.32% |
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 1,160.00 | 303.83 | 299.20 | 303.75 | 0.00 | - | 2 | 0 | 102.69% |
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 1,170.00 | 300.00 | 309.20 | 313.75 | 0.00 | - | 2 | 0 | 105.03% |
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 1,180.00 | 284.20 | 319.25 | 323.70 | 0.00 | - | - | 0 | 106.87% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 143.68% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 1,250.00 | 374.87 | 389.00 | 393.70 | 0.00 | - | - | 0 | 122.22% |
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 1,270.00 | 373.81 | 409.15 | 413.70 | 0.00 | - | - | 0 | 126.39% |
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 1,280.00 | 384.05 | 419.15 | 423.70 | 0.00 | - | - | 0 | 128.43% |
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 1,290.00 | 394.06 | 429.15 | 433.70 | 0.00 | - | - | 0 | 130.44% |
© 2024 Yahoo. All rights reserved.