NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00280000 | 2024-04-08 3:13PM EDT | 280.00 | 595.51 | 577.15 | 581.15 | 0.00 | - | - | 1 | 197.51% |
| NVDA240524C00300000 | 2024-04-18 1:19PM EDT | 300.00 | 545.95 | 557.50 | 561.00 | 0.00 | - | - | 3 | 188.48% |
| NVDA240524C00330000 | 2024-04-19 3:38PM EDT | 330.00 | 436.67 | 527.35 | 531.30 | 0.00 | - | 1 | 1 | 174.02% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 340.00 | 471.58 | 517.40 | 521.35 | 0.00 | - | 1 | 1 | 169.95% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 350.00 | 445.70 | 507.65 | 511.25 | 0.00 | - | 1 | 1 | 166.43% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 360.00 | 435.75 | 497.45 | 501.45 | 0.00 | - | - | 1 | 161.57% |
| NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 390.00 | 466.11 | 467.70 | 471.65 | +22.61 | +5.10% | 1 | 1 | 151.42% |
| NVDA240524C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 384.90 | 457.85 | 461.60 | 0.00 | - | 25 | 2 | 147.71% |
| NVDA240524C00430000 | 2024-04-26 10:07AM EDT | 430.00 | 428.84 | 427.90 | 431.85 | 0.00 | - | 1 | 3 | 136.91% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 450.00 | 420.44 | 408.20 | 411.85 | 0.00 | - | - | 15 | 130.52% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 460.00 | 355.00 | 398.05 | 402.05 | 0.00 | - | 1 | 6 | 126.83% |
| NVDA240524C00470000 | 2024-04-16 10:14AM EDT | 470.00 | 409.74 | 388.20 | 392.10 | 0.00 | - | - | 2 | 123.97% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 480.00 | 346.70 | 378.25 | 382.20 | 0.00 | - | 1 | 5 | 120.87% |
| NVDA240524C00500000 | 2024-05-01 9:34AM EDT | 500.00 | 348.00 | 358.60 | 362.20 | 0.00 | - | 1 | 5 | 114.94% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 510.00 | 363.80 | 348.45 | 352.45 | 0.00 | - | 1 | 1 | 111.67% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 520.00 | 269.67 | 338.60 | 342.55 | 0.00 | - | 1 | 3 | 109.05% |
| NVDA240524C00530000 | 2024-05-01 3:44PM EDT | 530.00 | 310.35 | 328.70 | 332.60 | 0.00 | - | 2 | 4 | 106.02% |
| NVDA240524C00540000 | 2024-04-22 9:51AM EDT | 540.00 | 258.40 | 318.75 | 322.75 | 0.00 | - | 1 | 6 | 103.20% |
| NVDA240524C00550000 | 2024-04-15 10:19AM EDT | 550.00 | 355.09 | 309.05 | 312.70 | 0.00 | - | - | 1 | 100.55% |
| NVDA240524C00570000 | 2024-05-02 2:48PM EDT | 570.00 | 287.41 | 289.45 | 292.65 | +5.31 | +1.88% | 1 | 7 | 94.73% |
| NVDA240524C00580000 | 2024-04-19 2:44PM EDT | 580.00 | 267.97 | 279.70 | 282.85 | +66.59 | +33.07% | 7 | 7 | 92.66% |
| NVDA240524C00590000 | 2024-04-30 3:10PM EDT | 590.00 | 283.09 | 269.85 | 273.05 | 0.00 | - | 8 | 7 | 90.22% |
| NVDA240524C00600000 | 2024-05-01 2:09PM EDT | 600.00 | 232.14 | 260.25 | 263.60 | 0.00 | - | 26 | 24 | 89.29% |
| NVDA240524C00610000 | 2024-05-02 3:04PM EDT | 610.00 | 250.50 | 250.05 | 254.00 | -18.79 | -6.98% | 1 | 2 | 86.35% |
| NVDA240524C00615000 | 2024-04-29 9:48AM EDT | 615.00 | 250.00 | 245.50 | 248.85 | 0.00 | - | 2 | 4 | 85.35% |
| NVDA240524C00620000 | 2024-05-01 10:41AM EDT | 620.00 | 226.98 | 240.35 | 244.30 | 0.00 | - | 2 | 9 | 84.33% |
| NVDA240524C00625000 | 2024-04-30 10:53AM EDT | 625.00 | 255.94 | 235.80 | 239.50 | 0.00 | - | 2 | 13 | 84.02% |
| NVDA240524C00630000 | 2024-04-26 10:56AM EDT | 630.00 | 245.60 | 231.00 | 234.70 | 0.00 | - | 3 | 4 | 83.14% |
| NVDA240524C00635000 | 2024-04-29 2:03PM EDT | 635.00 | 243.15 | 226.20 | 229.90 | 0.00 | - | 13 | 17 | 82.21% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 640.00 | 151.58 | 221.45 | 225.10 | 0.00 | - | 2 | 7 | 81.35% |
| NVDA240524C00645000 | 2024-04-30 3:59PM EDT | 645.00 | 226.73 | 216.40 | 220.35 | 0.00 | - | 1 | 4 | 80.01% |
| NVDA240524C00650000 | 2024-05-01 2:10PM EDT | 650.00 | 184.70 | 211.85 | 215.45 | 0.00 | - | 9 | 19 | 79.27% |
| NVDA240524C00655000 | 2024-04-29 3:07PM EDT | 655.00 | 218.55 | 207.20 | 210.65 | 0.00 | - | 4 | 5 | 78.50% |
| NVDA240524C00660000 | 2024-05-02 9:39AM EDT | 660.00 | 199.25 | 202.55 | 206.20 | +29.75 | +17.55% | 1 | 1 | 78.25% |
| NVDA240524C00665000 | 2024-04-29 10:02AM EDT | 665.00 | 207.50 | 198.75 | 200.40 | 0.00 | - | 3 | 4 | 77.14% |
| NVDA240524C00670000 | 2024-04-26 10:54AM EDT | 670.00 | 207.50 | 194.20 | 195.70 | 0.00 | - | 4 | 5 | 76.53% |
| NVDA240524C00675000 | 2024-05-02 10:03AM EDT | 675.00 | 173.15 | 189.55 | 191.05 | -37.60 | -17.84% | 1 | 19 | 75.80% |
| NVDA240524C00680000 | 2024-05-01 2:24PM EDT | 680.00 | 161.16 | 184.95 | 186.50 | 0.00 | - | 20 | 19 | 75.24% |
| NVDA240524C00685000 | 2024-05-01 10:06AM EDT | 685.00 | 165.60 | 180.40 | 181.90 | 0.00 | - | 2 | 23 | 74.61% |
| NVDA240524C00690000 | 2024-05-01 10:46AM EDT | 690.00 | 159.80 | 175.90 | 177.45 | 0.00 | - | 5 | 15 | 74.19% |
| NVDA240524C00695000 | 2024-05-02 3:35PM EDT | 695.00 | 173.50 | 171.45 | 172.90 | +33.50 | +23.93% | 4 | 11 | 73.63% |
| NVDA240524C00700000 | 2024-05-02 1:08PM EDT | 700.00 | 169.08 | 167.00 | 168.45 | +19.13 | +12.76% | 8 | 2,427 | 73.13% |
| NVDA240524C00705000 | 2024-05-01 2:27PM EDT | 705.00 | 142.50 | 162.60 | 164.05 | 0.00 | - | 24 | 823 | 72.69% |
| NVDA240524C00710000 | 2024-04-29 3:56PM EDT | 710.00 | 178.25 | 158.25 | 159.65 | 0.00 | - | 3 | 23 | 72.22% |
| NVDA240524C00715000 | 2024-05-01 12:02PM EDT | 715.00 | 120.73 | 154.00 | 155.35 | 0.00 | - | 5 | 11 | 71.91% |
| NVDA240524C00720000 | 2024-05-02 2:25PM EDT | 720.00 | 146.51 | 149.70 | 151.10 | +16.41 | +12.61% | 1 | 274 | 71.51% |
| NVDA240524C00725000 | 2024-05-01 2:55PM EDT | 725.00 | 142.20 | 145.50 | 146.90 | 0.00 | - | 23 | 105 | 71.19% |
| NVDA240524C00730000 | 2024-05-01 2:55PM EDT | 730.00 | 138.74 | 141.30 | 142.75 | 0.00 | - | 1 | 620 | 70.83% |
| NVDA240524C00735000 | 2024-05-02 2:13PM EDT | 735.00 | 135.26 | 137.25 | 138.65 | -25.29 | -15.75% | 11 | 555 | 70.59% |
| NVDA240524C00740000 | 2024-05-02 2:13PM EDT | 740.00 | 131.23 | 133.20 | 134.50 | +8.93 | +7.30% | 2 | 142 | 70.22% |
| NVDA240524C00745000 | 2024-05-02 12:33PM EDT | 745.00 | 119.20 | 129.20 | 130.60 | +3.50 | +3.03% | 6 | 13 | 70.03% |
| NVDA240524C00750000 | 2024-05-02 3:34PM EDT | 750.00 | 128.25 | 125.30 | 126.65 | +20.25 | +18.75% | 35 | 366 | 69.80% |
| NVDA240524C00755000 | 2024-05-02 12:50PM EDT | 755.00 | 113.27 | 121.40 | 122.75 | +21.17 | +22.99% | 10 | 163 | 69.52% |
| NVDA240524C00760000 | 2024-05-02 1:24PM EDT | 760.00 | 114.29 | 117.55 | 118.90 | +3.24 | +2.92% | 11 | 126 | 69.24% |
| NVDA240524C00765000 | 2024-05-02 3:51PM EDT | 765.00 | 115.20 | 113.85 | 115.20 | +10.65 | +10.19% | 1 | 76 | 69.12% |
| NVDA240524C00770000 | 2024-05-02 2:15PM EDT | 770.00 | 108.20 | 110.20 | 111.50 | +7.20 | +7.13% | 40 | 323 | 68.94% |
| NVDA240524C00775000 | 2024-05-02 3:22PM EDT | 775.00 | 107.74 | 106.60 | 107.90 | +17.49 | +19.38% | 3 | 71 | 68.78% |
| NVDA240524C00780000 | 2024-05-02 2:40PM EDT | 780.00 | 100.77 | 103.05 | 104.35 | +0.77 | +0.77% | 64 | 537 | 68.62% |
| NVDA240524C00785000 | 2024-05-01 3:58PM EDT | 785.00 | 84.60 | 99.60 | 100.90 | 0.00 | - | 13 | 72 | 68.50% |
| NVDA240524C00790000 | 2024-05-02 2:40PM EDT | 790.00 | 93.94 | 95.25 | 98.05 | +12.54 | +15.41% | 8 | 920 | 68.09% |
| NVDA240524C00795000 | 2024-05-01 10:54AM EDT | 795.00 | 81.40 | 92.90 | 94.20 | 0.00 | - | 7 | 81 | 68.28% |
| NVDA240524C00800000 | 2024-05-02 3:39PM EDT | 800.00 | 90.50 | 89.35 | 90.80 | +15.50 | +20.67% | 71 | 1,551 | 67.88% |
| NVDA240524C00805000 | 2024-05-02 10:29AM EDT | 805.00 | 79.20 | 86.45 | 87.55 | +6.79 | +9.38% | 14 | 202 | 67.92% |
| NVDA240524C00810000 | 2024-05-02 11:59AM EDT | 810.00 | 79.40 | 83.00 | 84.75 | +6.80 | +9.37% | 14 | 1,081 | 67.80% |
| NVDA240524C00815000 | 2024-05-02 3:59PM EDT | 815.00 | 81.10 | 80.30 | 81.50 | +8.90 | +12.33% | 10 | 129 | 67.80% |
| NVDA240524C00820000 | 2024-05-02 3:57PM EDT | 820.00 | 77.82 | 77.35 | 78.65 | +13.82 | +21.59% | 84 | 427 | 67.79% |
| NVDA240524C00825000 | 2024-05-02 3:58PM EDT | 825.00 | 74.70 | 74.50 | 75.60 | +12.61 | +20.31% | 82 | 451 | 67.64% |
| NVDA240524C00830000 | 2024-05-02 3:41PM EDT | 830.00 | 74.40 | 71.85 | 72.75 | +16.41 | +28.30% | 389 | 884 | 67.65% |
| NVDA240524C00835000 | 2024-05-02 3:55PM EDT | 835.00 | 69.00 | 69.10 | 70.00 | +12.50 | +22.12% | 113 | 263 | 67.57% |
| NVDA240524C00840000 | 2024-05-02 3:58PM EDT | 840.00 | 66.25 | 66.45 | 67.35 | +11.73 | +21.52% | 226 | 397 | 67.54% |
| NVDA240524C00845000 | 2024-05-02 3:59PM EDT | 845.00 | 64.00 | 63.85 | 64.75 | +12.00 | +23.08% | 212 | 210 | 67.47% |
| NVDA240524C00850000 | 2024-05-02 3:56PM EDT | 850.00 | 61.35 | 61.40 | 62.20 | +12.10 | +24.57% | 740 | 2,407 | 67.45% |
| NVDA240524C00855000 | 2024-05-02 3:57PM EDT | 855.00 | 58.65 | 58.90 | 59.80 | +10.10 | +20.80% | 110 | 333 | 67.40% |
| NVDA240524C00860000 | 2024-05-02 3:57PM EDT | 860.00 | 56.90 | 56.55 | 57.40 | +11.53 | +25.41% | 153 | 424 | 67.36% |
| NVDA240524C00865000 | 2024-05-02 3:56PM EDT | 865.00 | 54.35 | 54.25 | 55.10 | +7.35 | +15.64% | 77 | 250 | 67.33% |
| NVDA240524C00870000 | 2024-05-02 3:59PM EDT | 870.00 | 52.45 | 52.05 | 52.85 | +11.29 | +27.43% | 275 | 683 | 67.31% |
| NVDA240524C00875000 | 2024-05-02 3:58PM EDT | 875.00 | 50.15 | 49.85 | 50.70 | +9.42 | +23.13% | 256 | 666 | 67.26% |
| NVDA240524C00880000 | 2024-05-02 3:58PM EDT | 880.00 | 47.70 | 47.80 | 48.60 | +9.70 | +25.53% | 383 | 700 | 67.26% |
| NVDA240524C00885000 | 2024-05-02 3:49PM EDT | 885.00 | 47.00 | 45.75 | 46.55 | +8.00 | +20.51% | 62 | 397 | 67.21% |
| NVDA240524C00890000 | 2024-05-02 3:30PM EDT | 890.00 | 45.08 | 43.80 | 44.60 | +9.08 | +25.22% | 155 | 519 | 67.20% |
| NVDA240524C00895000 | 2024-05-02 3:44PM EDT | 895.00 | 43.53 | 41.90 | 42.65 | +9.53 | +28.03% | 36 | 284 | 67.14% |
| NVDA240524C00900000 | 2024-05-02 3:57PM EDT | 900.00 | 40.03 | 40.15 | 40.85 | +8.09 | +25.33% | 1,145 | 2,558 | 67.19% |
| NVDA240524C00905000 | 2024-05-02 3:53PM EDT | 905.00 | 38.70 | 38.35 | 39.10 | +5.80 | +17.63% | 45 | 293 | 67.17% |
| NVDA240524C00910000 | 2024-05-02 3:50PM EDT | 910.00 | 37.39 | 36.65 | 37.35 | +7.70 | +25.93% | 70 | 406 | 67.13% |
| NVDA240524C00915000 | 2024-05-02 3:44PM EDT | 915.00 | 36.04 | 35.00 | 35.75 | +8.04 | +28.71% | 83 | 223 | 67.14% |
| NVDA240524C00920000 | 2024-05-02 3:54PM EDT | 920.00 | 33.53 | 33.40 | 34.15 | +7.28 | +27.73% | 285 | 618 | 67.11% |
| NVDA240524C00925000 | 2024-05-02 3:56PM EDT | 925.00 | 31.70 | 31.90 | 32.60 | +5.35 | +20.30% | 42 | 727 | 67.11% |
| NVDA240524C00930000 | 2024-05-02 3:44PM EDT | 930.00 | 31.70 | 30.40 | 31.15 | +4.88 | +18.20% | 38 | 805 | 67.09% |
| NVDA240524C00935000 | 2024-05-02 3:46PM EDT | 935.00 | 29.85 | 29.00 | 29.65 | +6.70 | +28.94% | 67 | 229 | 67.04% |
| NVDA240524C00940000 | 2024-05-02 3:57PM EDT | 940.00 | 28.10 | 27.65 | 28.35 | +3.73 | +15.31% | 221 | 625 | 67.08% |
| NVDA240524C00945000 | 2024-05-02 2:25PM EDT | 945.00 | 26.41 | 26.35 | 27.00 | +4.51 | +20.59% | 143 | 213 | 67.05% |
| NVDA240524C00950000 | 2024-05-02 3:54PM EDT | 950.00 | 25.35 | 25.15 | 25.80 | +5.65 | +28.68% | 726 | 3,766 | 67.12% |
| NVDA240524C00955000 | 2024-05-02 3:33PM EDT | 955.00 | 25.06 | 23.90 | 24.65 | +4.40 | +21.30% | 14 | 178 | 67.13% |
| NVDA240524C00960000 | 2024-05-02 3:49PM EDT | 960.00 | 23.58 | 22.75 | 23.50 | +5.03 | +27.12% | 202 | 679 | 67.14% |
| NVDA240524C00965000 | 2024-05-02 3:57PM EDT | 965.00 | 22.15 | 21.65 | 22.30 | +3.15 | +16.58% | 8 | 238 | 67.08% |
| NVDA240524C00970000 | 2024-05-02 3:58PM EDT | 970.00 | 20.40 | 20.60 | 21.15 | +2.40 | +13.33% | 177 | 1,740 | 67.04% |
| NVDA240524C00975000 | 2024-05-02 3:57PM EDT | 975.00 | 19.67 | 19.60 | 20.20 | +3.67 | +22.94% | 37 | 349 | 67.10% |
| NVDA240524C00980000 | 2024-05-02 3:57PM EDT | 980.00 | 18.72 | 18.65 | 19.30 | +3.40 | +22.19% | 73 | 451 | 67.18% |
| NVDA240524C00985000 | 2024-05-02 1:23PM EDT | 985.00 | 16.95 | 17.75 | 18.40 | +2.50 | +17.30% | 12 | 169 | 67.24% |
| NVDA240524C00990000 | 2024-05-02 3:22PM EDT | 990.00 | 17.51 | 16.85 | 17.50 | +4.06 | +30.19% | 47 | 231 | 67.24% |
| NVDA240524C00995000 | 2024-05-02 3:58PM EDT | 995.00 | 16.00 | 16.05 | 16.65 | +3.10 | +24.03% | 28 | 145 | 67.29% |
| NVDA240524C01000000 | 2024-05-02 3:59PM EDT | 1,000.00 | 15.50 | 15.30 | 15.80 | +3.52 | +29.38% | 719 | 2,621 | 67.33% |
| NVDA240524C01005000 | 2024-05-02 3:23PM EDT | 1,005.00 | 15.09 | 14.50 | 15.10 | +2.41 | +19.01% | 11 | 284 | 67.40% |
| NVDA240524C01010000 | 2024-05-02 3:31PM EDT | 1,010.00 | 14.12 | 13.75 | 14.35 | +1.67 | +13.41% | 215 | 362 | 67.40% |
| NVDA240524C01015000 | 2024-05-02 3:26PM EDT | 1,015.00 | 14.00 | 13.10 | 13.60 | +3.32 | +31.09% | 3 | 66 | 67.44% |
| NVDA240524C01020000 | 2024-05-02 3:29PM EDT | 1,020.00 | 13.24 | 12.45 | 13.00 | +0.72 | +5.75% | 29 | 182 | 67.55% |
| NVDA240524C01025000 | 2024-05-02 3:37PM EDT | 1,025.00 | 12.50 | 11.80 | 12.35 | +2.91 | +30.34% | 22 | 503 | 67.57% |
| NVDA240524C01030000 | 2024-05-02 3:35PM EDT | 1,030.00 | 11.36 | 11.25 | 11.75 | +0.11 | +0.98% | 18 | 160 | 67.67% |
| NVDA240524C01035000 | 2024-05-02 3:39PM EDT | 1,035.00 | 11.45 | 10.65 | 11.20 | +2.65 | +30.11% | 12 | 69 | 67.72% |
| NVDA240524C01040000 | 2024-05-02 3:32PM EDT | 1,040.00 | 11.05 | 10.15 | 10.70 | +1.20 | +12.18% | 15 | 111 | 67.87% |
| NVDA240524C01045000 | 2024-05-02 3:47PM EDT | 1,045.00 | 10.15 | 9.65 | 10.15 | -0.10 | -0.98% | 7 | 27 | 67.93% |
| NVDA240524C01050000 | 2024-05-02 3:52PM EDT | 1,050.00 | 9.50 | 9.20 | 9.70 | +1.51 | +18.90% | 123 | 1,000 | 68.08% |
| NVDA240524C01055000 | 2024-05-02 3:38PM EDT | 1,055.00 | 9.42 | 8.70 | 9.15 | +1.72 | +22.34% | 15 | 37 | 68.03% |
| NVDA240524C01060000 | 2024-05-02 3:57PM EDT | 1,060.00 | 8.35 | 8.30 | 8.75 | -0.14 | -1.65% | 16 | 165 | 68.20% |
| NVDA240524C01065000 | 2024-05-01 2:57PM EDT | 1,065.00 | 8.04 | 7.90 | 8.35 | 0.00 | - | 4 | 100 | 68.34% |
| NVDA240524C01070000 | 2024-05-02 3:39PM EDT | 1,070.00 | 8.12 | 7.50 | 8.00 | +1.02 | +14.37% | 8 | 160 | 68.48% |
| NVDA240524C01075000 | 2024-05-02 3:39PM EDT | 1,075.00 | 7.75 | 7.15 | 7.65 | +0.45 | +6.16% | 14 | 137 | 68.65% |
| NVDA240524C01080000 | 2024-05-02 3:29PM EDT | 1,080.00 | 7.40 | 6.80 | 7.30 | +1.15 | +18.40% | 13 | 62 | 68.77% |
| NVDA240524C01085000 | 2024-05-02 12:51PM EDT | 1,085.00 | 6.00 | 6.50 | 6.95 | +0.60 | +11.11% | 8 | 19 | 68.92% |
| NVDA240524C01090000 | 2024-05-02 12:05PM EDT | 1,090.00 | 6.60 | 6.15 | 6.55 | +0.90 | +15.79% | 6 | 177 | 68.88% |
| NVDA240524C01095000 | 2024-05-02 2:33PM EDT | 1,095.00 | 6.00 | 5.90 | 6.35 | -0.20 | -3.23% | 8 | 33 | 69.22% |
| NVDA240524C01100000 | 2024-05-02 3:51PM EDT | 1,100.00 | 5.84 | 5.60 | 5.95 | +1.14 | +24.26% | 223 | 1,249 | 69.17% |
| NVDA240524C01105000 | 2024-05-02 3:01PM EDT | 1,105.00 | 5.55 | 5.35 | 5.80 | +1.10 | +24.72% | 5 | 50 | 69.51% |
| NVDA240524C01110000 | 2024-05-02 2:06PM EDT | 1,110.00 | 5.25 | 5.10 | 5.50 | -0.34 | -6.08% | 12 | 203 | 69.59% |
| NVDA240524C01115000 | 2024-05-02 9:42AM EDT | 1,115.00 | 4.65 | 4.85 | 5.30 | -0.55 | -10.58% | 21 | 55 | 69.79% |
| NVDA240524C01120000 | 2024-05-02 2:50PM EDT | 1,120.00 | 4.75 | 4.65 | 4.95 | +0.60 | +14.46% | 8 | 541 | 69.80% |
| NVDA240524C01125000 | 2024-05-02 11:46AM EDT | 1,125.00 | 4.50 | 4.40 | 4.85 | +0.62 | +15.98% | 1 | 113 | 70.10% |
| NVDA240524C01130000 | 2024-05-02 12:35PM EDT | 1,130.00 | 3.97 | 4.20 | 4.65 | -0.66 | -14.25% | 18 | 268 | 70.28% |
| NVDA240524C01140000 | 2024-05-02 2:52PM EDT | 1,140.00 | 3.95 | 3.85 | 4.25 | +0.80 | +25.40% | 372 | 175 | 70.64% |
| NVDA240524C01150000 | 2024-05-02 3:29PM EDT | 1,150.00 | 3.95 | 3.55 | 3.90 | +0.68 | +20.80% | 75 | 1,006 | 71.06% |
| NVDA240524C01160000 | 2024-05-02 11:46AM EDT | 1,160.00 | 3.30 | 3.20 | 3.60 | +0.32 | +10.74% | 79 | 102 | 71.35% |
| NVDA240524C01170000 | 2024-05-02 3:34PM EDT | 1,170.00 | 3.30 | 2.96 | 3.25 | +0.81 | +32.53% | 31 | 33 | 71.66% |
| NVDA240524C01180000 | 2024-05-02 11:50AM EDT | 1,180.00 | 2.90 | 2.72 | 3.05 | +0.35 | +13.73% | 4 | 320 | 72.18% |
| NVDA240524C01190000 | 2024-05-02 3:52PM EDT | 1,190.00 | 2.60 | 2.50 | 2.80 | +0.26 | +11.11% | 124 | 95 | 72.53% |
| NVDA240524C01200000 | 2024-05-02 3:59PM EDT | 1,200.00 | 2.38 | 2.37 | 2.52 | +0.28 | +13.33% | 264 | 490 | 72.95% |
| NVDA240524C01210000 | 2024-05-02 1:05PM EDT | 1,210.00 | 2.17 | 2.18 | 2.41 | +0.26 | +13.61% | 11 | 68 | 73.56% |
| NVDA240524C01220000 | 2024-05-02 10:21AM EDT | 1,220.00 | 1.95 | 2.02 | 2.18 | -0.20 | -9.30% | 5 | 35 | 73.84% |
| NVDA240524C01230000 | 2024-05-02 2:36PM EDT | 1,230.00 | 1.94 | 1.86 | 2.02 | +0.11 | +6.01% | 5 | 115 | 74.22% |
| NVDA240524C01240000 | 2024-05-02 1:05PM EDT | 1,240.00 | 1.90 | 1.72 | 1.95 | +0.30 | +18.75% | 10 | 68 | 74.88% |
| NVDA240524C01250000 | 2024-05-02 2:17PM EDT | 1,250.00 | 1.76 | 1.54 | 1.82 | +0.09 | +5.39% | 18 | 372 | 75.13% |
| NVDA240524C01260000 | 2024-05-02 3:04PM EDT | 1,260.00 | 1.50 | 1.42 | 1.70 | -0.12 | -7.41% | 1 | 81 | 75.55% |
| NVDA240524C01270000 | 2024-05-01 2:22PM EDT | 1,270.00 | 1.28 | 1.31 | 1.50 | 0.00 | - | 4 | 66 | 75.61% |
| NVDA240524C01280000 | 2024-05-02 10:05AM EDT | 1,280.00 | 1.33 | 1.22 | 1.41 | +0.08 | +6.40% | 3 | 76 | 76.10% |
| NVDA240524C01290000 | 2024-05-02 1:15PM EDT | 1,290.00 | 1.29 | 1.13 | 1.41 | +0.29 | +29.00% | 10 | 24 | 76.92% |
| NVDA240524C01300000 | 2024-05-02 3:40PM EDT | 1,300.00 | 1.28 | 1.05 | 1.24 | +0.26 | +25.49% | 39 | 339 | 76.95% |
| NVDA240524C01310000 | 2024-05-02 2:22PM EDT | 1,310.00 | 1.08 | 0.97 | 1.25 | +0.18 | +20.00% | 51 | 120 | 77.80% |
| NVDA240524C01320000 | 2024-05-02 3:19PM EDT | 1,320.00 | 1.01 | 0.95 | 1.18 | -0.11 | -9.82% | 5 | 43 | 78.49% |
| NVDA240524C01330000 | 2024-05-01 10:07AM EDT | 1,330.00 | 1.02 | 0.84 | 1.12 | +0.09 | +9.68% | 1 | 7 | 78.74% |
| NVDA240524C01340000 | 2024-05-02 3:30PM EDT | 1,340.00 | 0.93 | 0.78 | 0.98 | +0.07 | +8.14% | 102 | 32 | 78.71% |
| NVDA240524C01350000 | 2024-05-01 2:34PM EDT | 1,350.00 | 0.80 | 0.72 | 1.01 | 0.00 | - | 4 | 77 | 79.64% |
| NVDA240524C01360000 | 2024-05-01 10:25AM EDT | 1,360.00 | 0.84 | 0.67 | 0.96 | +0.09 | +12.00% | 1 | 5 | 80.08% |
| NVDA240524C01370000 | 2024-05-01 11:08AM EDT | 1,370.00 | 0.67 | 0.63 | 0.91 | 0.00 | - | 4 | 12 | 80.57% |
| NVDA240524C01380000 | 2024-05-01 12:12PM EDT | 1,380.00 | 0.62 | 0.58 | 0.87 | 0.00 | - | 5 | 16 | 81.01% |
| NVDA240524C01390000 | 2024-05-02 2:29PM EDT | 1,390.00 | 0.70 | 0.54 | 0.83 | 0.00 | - | 1 | 139 | 81.45% |
| NVDA240524C01400000 | 2024-05-02 11:31AM EDT | 1,400.00 | 0.64 | 0.57 | 0.73 | +0.03 | +4.92% | 20 | 495 | 81.93% |
| NVDA240524C01450000 | 2024-05-02 1:44PM EDT | 1,450.00 | 0.43 | 0.42 | 0.64 | -0.04 | -8.51% | 3 | 203 | 84.81% |
| NVDA240524C01500000 | 2024-05-02 3:42PM EDT | 1,500.00 | 0.38 | 0.31 | 0.41 | +0.04 | +11.76% | 61 | 712 | 85.69% |
| NVDA240524C01550000 | 2024-05-02 10:34AM EDT | 1,550.00 | 0.30 | 0.23 | 0.40 | +0.05 | +20.00% | 1 | 72 | 88.77% |
| NVDA240524C01600000 | 2024-05-02 2:30PM EDT | 1,600.00 | 0.21 | 0.17 | 0.26 | -0.01 | -4.55% | 1 | 57 | 89.36% |
| NVDA240524C01650000 | 2024-05-01 11:19AM EDT | 1,650.00 | 0.22 | 0.12 | 0.34 | 0.00 | - | 1 | 50 | 93.85% |
| NVDA240524C01700000 | 2024-05-02 2:39PM EDT | 1,700.00 | 0.14 | 0.12 | 0.25 | -0.02 | -12.50% | 14 | 84 | 95.51% |
| NVDA240524C01750000 | 2024-04-30 3:09PM EDT | 1,750.00 | 0.19 | 0.07 | 0.21 | 0.00 | - | 4 | 54 | 96.58% |
| NVDA240524C01790000 | 2024-05-02 3:55PM EDT | 1,790.00 | 0.09 | 0.04 | 0.19 | -0.01 | -10.00% | 45 | 16 | 97.66% |
| NVDA240524C01800000 | 2024-05-02 3:50PM EDT | 1,800.00 | 0.19 | 0.03 | 0.18 | +0.11 | +137.50% | 10 | 98 | 97.46% |
| NVDA240524C01810000 | 2024-05-02 3:29PM EDT | 1,810.00 | 0.14 | 0.03 | 0.17 | +0.06 | +75.00% | 20 | 401 | 97.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00260000 | 2024-04-30 9:50AM EDT | 260.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 18 | 153.91% |
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 280.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 0 | 144.53% |
| NVDA240524P00300000 | 2024-05-01 1:11PM EDT | 300.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 10 | 45 | 138.28% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 310.00 | 0.17 | 0.01 | 0.11 | 0.00 | - | 1 | 2 | 133.98% |
| NVDA240524P00320000 | 2024-04-22 10:58AM EDT | 320.00 | 0.06 | 0.00 | 0.06 | -0.10 | -62.50% | 1 | 1 | 122.66% |
| NVDA240524P00330000 | 2024-05-01 11:27AM EDT | 330.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 1 | 20 | 127.73% |
| NVDA240524P00340000 | 2024-04-26 9:43AM EDT | 340.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 1 | 124.22% |
| NVDA240524P00350000 | 2024-05-02 9:30AM EDT | 350.00 | 0.06 | 0.05 | 0.14 | +0.03 | +100.00% | 1 | 684 | 123.63% |
| NVDA240524P00360000 | 2024-05-02 1:35PM EDT | 360.00 | 0.14 | 0.01 | 0.20 | +0.03 | +27.27% | 62 | 46 | 121.09% |
| NVDA240524P00370000 | 2024-05-01 11:22AM EDT | 370.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 10 | 40 | 114.65% |
| NVDA240524P00380000 | 2024-05-02 10:33AM EDT | 380.00 | 0.08 | 0.02 | 0.15 | -0.02 | -20.00% | 1 | 28 | 111.72% |
| NVDA240524P00390000 | 2024-05-02 1:35PM EDT | 390.00 | 0.19 | 0.03 | 0.18 | +0.04 | +26.67% | 11 | 2 | 110.55% |
| NVDA240524P00400000 | 2024-05-02 3:33PM EDT | 400.00 | 0.10 | 0.06 | 0.19 | -0.07 | -41.18% | 6 | 17 | 108.98% |
| NVDA240524P00410000 | 2024-05-02 2:57PM EDT | 410.00 | 0.12 | 0.07 | 0.21 | -0.05 | -29.41% | 6 | 6 | 106.84% |
| NVDA240524P00420000 | 2024-05-02 1:36PM EDT | 420.00 | 0.19 | 0.08 | 0.23 | -0.36 | -65.45% | 40 | 1 | 104.69% |
| NVDA240524P00430000 | 2024-05-02 2:50PM EDT | 430.00 | 0.18 | 0.09 | 0.25 | -0.15 | -45.45% | 527 | 4 | 102.34% |
| NVDA240524P00440000 | 2024-05-01 9:53AM EDT | 440.00 | 0.20 | 0.13 | 0.27 | -0.04 | -16.67% | 2 | 19 | 100.88% |
| NVDA240524P00450000 | 2024-05-02 2:56PM EDT | 450.00 | 0.25 | 0.14 | 0.29 | +0.04 | +19.05% | 3 | 335 | 98.44% |
| NVDA240524P00460000 | 2024-05-02 11:10AM EDT | 460.00 | 0.27 | 0.16 | 0.24 | 0.00 | - | 2 | 9 | 94.63% |
| NVDA240524P00470000 | 2024-05-02 1:36PM EDT | 470.00 | 0.30 | 0.20 | 0.35 | -0.11 | -26.83% | 120 | 22 | 94.82% |
| NVDA240524P00480000 | 2024-05-01 2:58PM EDT | 480.00 | 0.29 | 0.25 | 0.38 | 0.00 | - | 19 | 90 | 93.21% |
| NVDA240524P00490000 | 2024-05-02 9:50AM EDT | 490.00 | 0.44 | 0.19 | 0.41 | +0.09 | +25.71% | 2 | 88 | 89.65% |
| NVDA240524P00500000 | 2024-05-02 3:21PM EDT | 500.00 | 0.38 | 0.35 | 0.44 | -0.04 | -9.52% | 7 | 219 | 89.55% |
| NVDA240524P00510000 | 2024-05-01 2:00PM EDT | 510.00 | 0.41 | 0.27 | 0.42 | -0.28 | -40.58% | 2 | 70 | 85.16% |
| NVDA240524P00520000 | 2024-05-02 2:56PM EDT | 520.00 | 0.51 | 0.32 | 0.54 | -0.11 | -17.74% | 3 | 25 | 84.47% |
| NVDA240524P00530000 | 2024-05-02 3:48PM EDT | 530.00 | 0.52 | 0.38 | 0.60 | -0.20 | -27.78% | 2 | 58 | 82.93% |
| NVDA240524P00540000 | 2024-05-02 3:47PM EDT | 540.00 | 0.58 | 0.45 | 0.66 | -0.16 | -21.62% | 3 | 38 | 81.35% |
| NVDA240524P00550000 | 2024-05-02 2:37PM EDT | 550.00 | 0.70 | 0.60 | 0.74 | -0.09 | -11.39% | 17 | 211 | 80.47% |
| NVDA240524P00560000 | 2024-05-02 9:43AM EDT | 560.00 | 1.00 | 0.62 | 0.84 | -0.04 | -3.85% | 3 | 110 | 78.47% |
| NVDA240524P00570000 | 2024-05-02 1:37PM EDT | 570.00 | 0.88 | 0.78 | 0.95 | -0.22 | -20.00% | 13 | 130 | 77.44% |
| NVDA240524P00580000 | 2024-05-02 2:56PM EDT | 580.00 | 1.03 | 0.92 | 1.08 | -0.57 | -35.62% | 29 | 243 | 76.17% |
| NVDA240524P00590000 | 2024-05-02 3:44PM EDT | 590.00 | 1.15 | 1.05 | 1.24 | -0.08 | -6.50% | 7 | 344 | 74.80% |
| NVDA240524P00600000 | 2024-05-02 3:13PM EDT | 600.00 | 1.39 | 1.25 | 1.42 | -0.75 | -35.05% | 108 | 1,212 | 73.68% |
| NVDA240524P00610000 | 2024-05-02 3:54PM EDT | 610.00 | 1.62 | 1.43 | 1.65 | -0.18 | -10.00% | 5 | 158 | 72.46% |
| NVDA240524P00615000 | 2024-05-02 1:36PM EDT | 615.00 | 1.70 | 1.55 | 1.84 | -0.70 | -29.17% | 9 | 63 | 72.16% |
| NVDA240524P00620000 | 2024-05-02 3:08PM EDT | 620.00 | 1.82 | 1.70 | 1.92 | -0.68 | -27.20% | 20 | 415 | 71.50% |
| NVDA240524P00625000 | 2024-05-02 12:51PM EDT | 625.00 | 2.40 | 1.85 | 2.14 | -0.05 | -2.04% | 1 | 107 | 71.24% |
| NVDA240524P00630000 | 2024-05-02 9:59AM EDT | 630.00 | 2.15 | 2.02 | 2.30 | -0.27 | -11.16% | 5 | 567 | 70.78% |
| NVDA240524P00635000 | 2024-05-02 3:21PM EDT | 635.00 | 2.36 | 2.20 | 2.49 | -0.21 | -8.17% | 14 | 184 | 70.35% |
| NVDA240524P00640000 | 2024-05-02 3:22PM EDT | 640.00 | 2.51 | 2.39 | 2.69 | -0.58 | -18.77% | 32 | 477 | 69.90% |
| NVDA240524P00645000 | 2024-05-02 1:20PM EDT | 645.00 | 2.94 | 2.61 | 2.91 | -0.76 | -20.54% | 7 | 106 | 69.52% |
| NVDA240524P00650000 | 2024-05-02 3:22PM EDT | 650.00 | 2.98 | 2.73 | 3.15 | -1.32 | -30.70% | 43 | 992 | 68.85% |
| NVDA240524P00655000 | 2024-05-02 3:05PM EDT | 655.00 | 3.33 | 3.05 | 3.45 | -1.69 | -33.67% | 14 | 173 | 68.74% |
| NVDA240524P00660000 | 2024-05-02 3:56PM EDT | 660.00 | 3.55 | 3.45 | 3.70 | -2.00 | -36.04% | 12 | 1,215 | 68.58% |
| NVDA240524P00665000 | 2024-05-02 3:34PM EDT | 665.00 | 3.80 | 3.65 | 4.00 | -2.42 | -38.91% | 67 | 315 | 68.02% |
| NVDA240524P00670000 | 2024-05-02 3:56PM EDT | 670.00 | 4.15 | 4.00 | 4.30 | -1.80 | -30.25% | 69 | 199 | 67.68% |
| NVDA240524P00675000 | 2024-05-02 3:31PM EDT | 675.00 | 4.36 | 4.35 | 4.70 | -2.07 | -32.19% | 8 | 108 | 67.43% |
| NVDA240524P00680000 | 2024-05-02 3:56PM EDT | 680.00 | 5.00 | 4.75 | 4.85 | -2.40 | -32.43% | 15 | 372 | 66.75% |
| NVDA240524P00685000 | 2024-05-02 3:48PM EDT | 685.00 | 5.25 | 5.15 | 5.50 | -1.05 | -16.67% | 8 | 875 | 66.84% |
| NVDA240524P00690000 | 2024-05-02 3:45PM EDT | 690.00 | 5.75 | 5.60 | 6.00 | -3.25 | -36.11% | 26 | 604 | 66.64% |
| NVDA240524P00695000 | 2024-05-02 3:45PM EDT | 695.00 | 6.30 | 6.05 | 6.35 | -3.20 | -33.68% | 20 | 1,020 | 66.13% |
| NVDA240524P00700000 | 2024-05-02 3:56PM EDT | 700.00 | 6.91 | 6.65 | 6.90 | -3.57 | -34.06% | 226 | 2,716 | 66.04% |
| NVDA240524P00705000 | 2024-05-02 3:24PM EDT | 705.00 | 7.29 | 7.20 | 7.50 | -2.03 | -21.78% | 230 | 461 | 65.84% |
| NVDA240524P00710000 | 2024-05-02 2:52PM EDT | 710.00 | 8.57 | 7.80 | 8.25 | -0.22 | -2.50% | 228 | 730 | 65.79% |
| NVDA240524P00715000 | 2024-05-02 3:38PM EDT | 715.00 | 8.65 | 8.50 | 8.80 | -2.21 | -20.35% | 416 | 142 | 65.52% |
| NVDA240524P00720000 | 2024-05-02 3:21PM EDT | 720.00 | 9.53 | 9.20 | 9.70 | -4.27 | -30.94% | 261 | 399 | 65.55% |
| NVDA240524P00725000 | 2024-05-02 3:23PM EDT | 725.00 | 10.10 | 9.95 | 10.45 | -5.13 | -33.68% | 41 | 613 | 65.36% |
| NVDA240524P00730000 | 2024-05-02 3:42PM EDT | 730.00 | 10.95 | 10.75 | 11.10 | -5.05 | -31.56% | 29 | 413 | 65.02% |
| NVDA240524P00735000 | 2024-05-02 3:47PM EDT | 735.00 | 11.85 | 11.65 | 12.00 | -2.02 | -14.56% | 34 | 387 | 64.95% |
| NVDA240524P00740000 | 2024-05-02 3:06PM EDT | 740.00 | 12.85 | 12.55 | 13.15 | -5.30 | -29.20% | 53 | 322 | 65.01% |
| NVDA240524P00745000 | 2024-05-02 3:52PM EDT | 745.00 | 13.80 | 13.55 | 14.10 | -4.02 | -22.56% | 14 | 422 | 64.88% |
| NVDA240524P00750000 | 2024-05-02 3:58PM EDT | 750.00 | 14.90 | 14.60 | 15.15 | -5.75 | -27.85% | 198 | 1,334 | 64.77% |
| NVDA240524P00755000 | 2024-05-02 3:30PM EDT | 755.00 | 15.70 | 15.70 | 16.25 | -3.90 | -19.90% | 58 | 367 | 64.66% |
| NVDA240524P00760000 | 2024-05-02 3:59PM EDT | 760.00 | 17.05 | 16.85 | 17.45 | -6.49 | -27.57% | 41 | 442 | 64.57% |
| NVDA240524P00765000 | 2024-05-02 3:57PM EDT | 765.00 | 18.36 | 18.10 | 18.75 | -7.28 | -28.39% | 94 | 647 | 64.54% |
| NVDA240524P00770000 | 2024-05-02 3:03PM EDT | 770.00 | 20.66 | 19.40 | 20.00 | -6.51 | -23.96% | 89 | 892 | 64.41% |
| NVDA240524P00775000 | 2024-05-02 1:09PM EDT | 775.00 | 21.00 | 20.80 | 21.20 | -6.24 | -22.91% | 56 | 607 | 64.23% |
| NVDA240524P00780000 | 2024-05-02 2:12PM EDT | 780.00 | 22.50 | 22.20 | 22.85 | -8.50 | -27.42% | 124 | 930 | 64.29% |
| NVDA240524P00785000 | 2024-05-02 12:36PM EDT | 785.00 | 26.00 | 23.70 | 24.35 | +0.55 | +2.16% | 13 | 298 | 64.20% |
| NVDA240524P00790000 | 2024-05-02 3:40PM EDT | 790.00 | 25.07 | 25.30 | 25.75 | -9.28 | -27.02% | 144 | 455 | 64.03% |
| NVDA240524P00795000 | 2024-05-02 3:46PM EDT | 795.00 | 26.98 | 26.95 | 27.55 | -9.67 | -26.38% | 35 | 271 | 64.07% |
| NVDA240524P00800000 | 2024-05-02 3:46PM EDT | 800.00 | 28.62 | 28.70 | 29.25 | -10.18 | -26.24% | 436 | 2,775 | 64.01% |
| NVDA240524P00805000 | 2024-05-02 3:04PM EDT | 805.00 | 31.47 | 30.25 | 31.70 | -1.34 | -4.08% | 11 | 247 | 64.22% |
| NVDA240524P00810000 | 2024-05-02 3:37PM EDT | 810.00 | 32.60 | 32.10 | 33.55 | -10.10 | -23.65% | 200 | 588 | 64.13% |
| NVDA240524P00815000 | 2024-05-02 3:04PM EDT | 815.00 | 35.50 | 33.95 | 35.65 | -0.50 | -1.39% | 9 | 260 | 64.11% |
| NVDA240524P00820000 | 2024-05-02 3:28PM EDT | 820.00 | 35.82 | 36.05 | 37.55 | -11.80 | -24.78% | 138 | 1,055 | 64.04% |
| NVDA240524P00825000 | 2024-05-02 3:28PM EDT | 825.00 | 38.75 | 38.20 | 39.75 | -12.45 | -24.32% | 111 | 339 | 64.09% |
| NVDA240524P00830000 | 2024-05-02 3:56PM EDT | 830.00 | 40.68 | 39.95 | 41.15 | -12.24 | -23.13% | 540 | 250 | 63.32% |
| NVDA240524P00835000 | 2024-05-02 2:07PM EDT | 835.00 | 44.78 | 42.40 | 44.05 | -10.72 | -19.32% | 43 | 169 | 63.79% |
| NVDA240524P00840000 | 2024-05-02 3:39PM EDT | 840.00 | 45.00 | 44.40 | 45.95 | -8.95 | -16.59% | 51 | 518 | 63.31% |
| NVDA240524P00845000 | 2024-05-02 3:20PM EDT | 845.00 | 48.30 | 46.80 | 48.30 | -7.70 | -13.75% | 144 | 138 | 63.25% |
| NVDA240524P00850000 | 2024-05-02 3:52PM EDT | 850.00 | 49.62 | 49.65 | 51.20 | -13.58 | -21.49% | 116 | 768 | 63.69% |
| NVDA240524P00855000 | 2024-05-02 3:37PM EDT | 855.00 | 52.50 | 52.25 | 53.85 | -10.60 | -16.80% | 32 | 185 | 63.75% |
| NVDA240524P00860000 | 2024-05-02 3:48PM EDT | 860.00 | 55.32 | 55.00 | 55.85 | -9.63 | -14.83% | 18 | 392 | 63.43% |
| NVDA240524P00865000 | 2024-05-02 2:14PM EDT | 865.00 | 59.81 | 57.55 | 59.10 | -12.89 | -17.73% | 7 | 485 | 63.63% |
| NVDA240524P00870000 | 2024-05-02 3:25PM EDT | 870.00 | 60.45 | 60.30 | 61.85 | -16.50 | -21.44% | 49 | 961 | 63.58% |
| NVDA240524P00875000 | 2024-05-02 3:45PM EDT | 875.00 | 62.90 | 62.95 | 64.35 | -12.29 | -16.35% | 27 | 469 | 63.24% |
| NVDA240524P00880000 | 2024-05-02 3:07PM EDT | 880.00 | 67.12 | 65.95 | 67.35 | -9.83 | -12.77% | 18 | 299 | 63.32% |
| NVDA240524P00885000 | 2024-05-02 11:40AM EDT | 885.00 | 77.44 | 68.95 | 70.60 | -5.91 | -7.09% | 5 | 106 | 63.46% |
| NVDA240524P00890000 | 2024-05-02 3:53PM EDT | 890.00 | 72.79 | 71.95 | 73.35 | -2.36 | -3.14% | 45 | 166 | 63.23% |
| NVDA240524P00895000 | 2024-05-02 11:59AM EDT | 895.00 | 81.24 | 74.95 | 76.70 | -20.26 | -19.96% | 3 | 135 | 63.28% |
| NVDA240524P00900000 | 2024-05-02 3:58PM EDT | 900.00 | 79.24 | 78.15 | 79.80 | -5.11 | -6.06% | 68 | 1,053 | 63.21% |
| NVDA240524P00905000 | 2024-05-02 1:13PM EDT | 905.00 | 86.70 | 81.05 | 83.10 | -2.15 | -2.42% | 54 | 198 | 63.00% |
| NVDA240524P00910000 | 2024-05-02 1:28PM EDT | 910.00 | 87.90 | 84.25 | 86.25 | -20.17 | -18.66% | 15 | 216 | 62.81% |
| NVDA240524P00915000 | 2024-05-02 10:20AM EDT | 915.00 | 105.00 | 87.65 | 89.75 | +11.05 | +11.76% | 1 | 58 | 62.87% |
| NVDA240524P00920000 | 2024-05-02 3:56PM EDT | 920.00 | 91.65 | 91.05 | 93.15 | -2.70 | -2.86% | 22 | 57 | 62.79% |
| NVDA240524P00925000 | 2024-05-02 2:09PM EDT | 925.00 | 97.65 | 94.45 | 96.60 | -28.60 | -22.65% | 3 | 45 | 62.67% |
| NVDA240524P00930000 | 2024-05-02 3:23PM EDT | 930.00 | 98.00 | 98.00 | 100.15 | -25.35 | -20.55% | 4 | 68 | 62.63% |
| NVDA240524P00935000 | 2024-05-01 11:13AM EDT | 935.00 | 122.53 | 101.35 | 103.85 | 0.00 | - | 1 | 29 | 62.48% |
| NVDA240524P00940000 | 2024-05-01 3:19PM EDT | 940.00 | 109.20 | 104.90 | 107.55 | 0.00 | - | 3 | 284 | 62.38% |
| NVDA240524P00945000 | 2024-04-30 11:51AM EDT | 945.00 | 106.15 | 108.20 | 111.15 | 0.00 | - | 4 | 210 | 61.97% |
| NVDA240524P00950000 | 2024-05-02 3:32PM EDT | 950.00 | 112.20 | 112.65 | 114.70 | -19.07 | -14.53% | 4 | 210 | 62.23% |
| NVDA240524P00955000 | 2024-05-01 9:34AM EDT | 955.00 | 127.67 | 116.05 | 118.70 | 0.00 | - | 1 | 22 | 62.01% |
| NVDA240524P00960000 | 2024-05-02 2:40PM EDT | 960.00 | 125.30 | 120.20 | 123.20 | -3.31 | -2.57% | 1 | 50 | 62.59% |
| NVDA240524P00965000 | 2024-04-26 1:39PM EDT | 965.00 | 116.41 | 123.80 | 126.65 | 0.00 | - | 1 | 2 | 61.97% |
| NVDA240524P00970000 | 2024-05-01 1:18PM EDT | 970.00 | 165.40 | 127.75 | 130.55 | 0.00 | - | 1 | 61 | 61.84% |
| NVDA240524P00975000 | 2024-05-01 9:34AM EDT | 975.00 | 143.64 | 131.80 | 134.60 | 0.00 | - | 1 | 7 | 61.83% |
| NVDA240524P00980000 | 2024-05-01 11:15AM EDT | 980.00 | 161.16 | 135.80 | 138.65 | 0.00 | - | 1 | 18 | 61.71% |
| NVDA240524P00985000 | 2024-04-25 3:44PM EDT | 985.00 | 167.39 | 139.90 | 142.70 | 0.00 | - | 1 | 1 | 61.60% |
| NVDA240524P00990000 | 2024-05-01 10:32AM EDT | 990.00 | 162.10 | 144.05 | 146.80 | 0.00 | - | 2 | 8 | 61.49% |
| NVDA240524P00995000 | 2024-04-22 2:07PM EDT | 995.00 | 205.38 | 148.20 | 150.90 | 0.00 | - | 1 | 6 | 61.31% |
| NVDA240524P01000000 | 2024-05-01 3:01PM EDT | 1,000.00 | 154.11 | 152.20 | 155.15 | 0.00 | - | 6 | 19 | 61.05% |
| NVDA240524P01005000 | 2024-04-10 10:18AM EDT | 1,005.00 | 160.15 | 156.75 | 159.70 | 0.00 | - | - | 5 | 61.49% |
| NVDA240524P01010000 | 2024-04-29 9:47AM EDT | 1,010.00 | 164.50 | 160.55 | 163.95 | 0.00 | - | 2 | 2 | 60.89% |
| NVDA240524P01015000 | 2024-04-17 1:50PM EDT | 1,015.00 | 175.65 | 164.95 | 168.30 | 0.00 | - | - | 2 | 60.88% |
| NVDA240524P01025000 | 2024-04-24 1:38PM EDT | 1,025.00 | 211.65 | 173.75 | 177.00 | 0.00 | - | 1 | 9 | 60.64% |
| NVDA240524P01030000 | 2024-04-29 10:46AM EDT | 1,030.00 | 170.91 | 178.10 | 181.40 | 0.00 | - | 1 | 15 | 60.41% |
| NVDA240524P01040000 | 2024-04-17 12:21PM EDT | 1,040.00 | 197.25 | 187.10 | 190.20 | 0.00 | - | - | 13 | 60.05% |
| NVDA240524P01045000 | 2024-04-26 11:31AM EDT | 1,045.00 | 186.81 | 191.60 | 194.80 | 0.00 | - | 2 | 0 | 60.00% |
| NVDA240524P01050000 | 2024-05-01 12:08PM EDT | 1,050.00 | 238.30 | 196.25 | 199.15 | 0.00 | - | 5 | 3 | 59.75% |
| NVDA240524P01055000 | 2024-04-24 2:28PM EDT | 1,055.00 | 253.65 | 200.70 | 203.85 | 0.00 | - | - | 1 | 59.63% |
| NVDA240524P01060000 | 2024-05-02 12:30PM EDT | 1,060.00 | 218.65 | 205.35 | 208.40 | -35.25 | -13.88% | 1 | 16 | 59.50% |
| NVDA240524P01075000 | 2024-04-26 3:56PM EDT | 1,075.00 | 205.36 | 219.25 | 222.25 | 0.00 | - | 1 | 7 | 58.87% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 1,080.00 | 322.50 | 223.60 | 227.60 | 0.00 | - | 2 | 4 | 59.27% |
| NVDA240524P01085000 | 2024-04-19 3:29PM EDT | 1,085.00 | 315.00 | 228.30 | 232.30 | 0.00 | - | 2 | 1 | 59.11% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 1,090.00 | 274.00 | 233.00 | 237.00 | 0.00 | - | 2 | 12 | 58.87% |
| NVDA240524P01095000 | 2024-04-08 12:30PM EDT | 1,095.00 | 232.10 | 237.75 | 241.70 | 0.00 | - | - | 5 | 58.65% |
| NVDA240524P01100000 | 2024-04-26 1:07PM EDT | 1,100.00 | 229.71 | 242.65 | 246.30 | 0.00 | - | 52 | 97 | 58.45% |
| NVDA240524P01105000 | 2024-04-17 12:27PM EDT | 1,105.00 | 257.35 | 247.25 | 251.05 | 0.00 | - | - | 11 | 57.81% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 1,110.00 | 256.00 | 252.00 | 255.95 | 0.00 | - | - | 2 | 57.78% |
| NVDA240524P01115000 | 2024-04-10 10:05AM EDT | 1,115.00 | 255.80 | 256.80 | 260.80 | 0.00 | - | - | 15 | 57.68% |
| NVDA240524P01120000 | 2024-05-01 11:12AM EDT | 1,120.00 | 288.14 | 261.55 | 265.60 | 0.00 | - | 2 | 11 | 57.23% |
| NVDA240524P01140000 | 2024-04-30 2:08PM EDT | 1,140.00 | 272.97 | 281.20 | 284.90 | 0.00 | - | 1 | 11 | 56.84% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 1,160.00 | 298.36 | 300.35 | 304.45 | 0.00 | - | 4 | 0 | 53.52% |
| NVDA240524P01170000 | 2024-04-17 10:25AM EDT | 1,170.00 | 306.35 | 310.10 | 314.20 | 0.00 | - | 11 | 1 | 51.03% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 1,180.00 | 317.05 | 319.90 | 324.05 | 0.00 | - | - | 0 | 68.87% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 1,190.00 | 326.90 | 329.80 | 333.85 | 0.00 | - | - | 0 | 69.20% |
| NVDA240524P01200000 | 2024-04-16 11:10AM EDT | 1,200.00 | 327.55 | 339.75 | 343.60 | 0.00 | - | - | 0 | 69.08% |
| NVDA240524P01220000 | 2024-04-16 3:00PM EDT | 1,220.00 | 341.52 | 359.40 | 363.60 | 0.00 | - | - | 0 | 71.83% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 1,240.00 | 377.02 | 379.40 | 383.65 | 0.00 | - | 4 | 0 | 74.84% |
| NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 1,250.00 | 386.09 | 389.55 | 393.40 | 0.00 | - | - | 0 | 74.40% |
| NVDA240524P01270000 | 2024-05-01 11:12AM EDT | 1,270.00 | 437.24 | 409.40 | 413.55 | 0.00 | - | 2 | 0 | 78.05% |
| NVDA240524P01300000 | 2024-04-16 11:10AM EDT | 1,300.00 | 426.69 | 439.10 | 443.70 | 0.00 | - | - | 0 | 82.89% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 1,320.00 | 441.23 | 459.10 | 463.70 | 0.00 | - | - | 0 | 85.35% |
| NVDA240524P01330000 | 2024-04-17 11:22AM EDT | 1,330.00 | 466.73 | 469.10 | 473.70 | 0.00 | - | - | 0 | 86.57% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 1,340.00 | 476.64 | 479.10 | 483.70 | 0.00 | - | 2 | 0 | 87.77% |
© 2024 Yahoo. All rights reserved.