NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00260000 | 2024-04-30 3:18PM EDT | 260.00 | 609.53 | 626.65 | 630.95 | 0.00 | - | 2 | 5 | 197.85% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 290.00 | 532.68 | 596.80 | 601.10 | 0.00 | - | 1 | 1 | 184.57% |
| NVDA240531C00300000 | 2024-04-24 9:53AM EDT | 300.00 | 531.40 | 587.05 | 590.95 | 0.00 | - | - | 6 | 180.37% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 310.00 | 487.90 | 576.90 | 581.20 | 0.00 | - | 1 | 3 | 176.25% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 330.00 | 517.56 | 557.00 | 561.30 | 0.00 | - | - | 1 | 168.26% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 350.00 | 457.85 | 537.30 | 541.15 | 0.00 | - | 1 | 2 | 160.18% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 370.00 | 488.05 | 517.20 | 521.50 | 0.00 | - | - | 1 | 153.22% |
| NVDA240531C00390000 | 2024-05-02 2:48PM EDT | 390.00 | 466.62 | 497.30 | 501.60 | +466.62 | - | - | 1 | 146.12% |
| NVDA240531C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 385.40 | 487.60 | 491.45 | 0.00 | - | 25 | 26 | 142.97% |
| NVDA240531C00440000 | 2024-05-03 11:52AM EDT | 440.00 | 444.44 | 447.65 | 451.90 | +444.44 | - | 1 | 0 | 130.15% |
| NVDA240531C00460000 | 2024-05-02 10:44AM EDT | 460.00 | 383.00 | 427.80 | 432.10 | +383.00 | - | - | 1 | 124.46% |
| NVDA240531C00470000 | 2024-05-01 1:04PM EDT | 470.00 | 350.60 | 417.85 | 422.15 | 0.00 | - | 2 | 3 | 121.29% |
| NVDA240531C00480000 | 2024-05-02 3:52PM EDT | 480.00 | 381.25 | 407.95 | 412.25 | +381.25 | - | - | 1 | 118.60% |
| NVDA240531C00490000 | 2024-05-03 10:17AM EDT | 490.00 | 393.00 | 397.95 | 402.30 | +393.00 | - | 1 | 0 | 115.30% |
| NVDA240531C00500000 | 2024-05-01 9:46AM EDT | 500.00 | 358.00 | 388.30 | 392.20 | 0.00 | - | 8 | 6 | 112.84% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 510.00 | 290.00 | 378.15 | 382.45 | 0.00 | - | - | 1 | 109.81% |
| NVDA240531C00520000 | 2024-04-15 3:59PM EDT | 520.00 | 345.21 | 368.25 | 372.55 | 0.00 | - | - | 1 | 107.18% |
| NVDA240531C00530000 | 2024-04-22 12:03PM EDT | 530.00 | 260.67 | 358.35 | 362.65 | 0.00 | - | - | 1 | 104.55% |
| NVDA240531C00540000 | 2024-05-03 12:51PM EDT | 540.00 | 349.04 | 348.45 | 352.75 | +349.04 | - | 3 | 0 | 101.94% |
| NVDA240531C00550000 | 2024-05-01 9:40AM EDT | 550.00 | 304.00 | 338.75 | 342.65 | 0.00 | - | 5 | 21 | 99.33% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 560.00 | 290.60 | 328.70 | 332.70 | 0.00 | - | - | 2 | 96.09% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 570.00 | 257.63 | 319.00 | 323.10 | 0.00 | - | 2 | 4 | 94.98% |
| NVDA240531C00580000 | 2024-05-02 2:48PM EDT | 580.00 | 278.67 | 309.15 | 313.35 | 0.00 | - | 1 | 2 | 92.88% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 590.00 | 288.90 | 299.35 | 303.20 | 0.00 | - | 2 | 3 | 89.86% |
| NVDA240531C00600000 | 2024-05-03 9:42AM EDT | 600.00 | 282.43 | 289.55 | 293.45 | +56.43 | +24.97% | 3 | 16 | 87.84% |
| NVDA240531C00610000 | 2024-05-02 3:04PM EDT | 610.00 | 251.57 | 279.75 | 283.70 | 0.00 | - | 1 | 4 | 85.79% |
| NVDA240531C00620000 | 2024-05-03 2:03PM EDT | 620.00 | 272.51 | 270.05 | 273.90 | +16.24 | +6.34% | 1 | 6 | 83.78% |
| NVDA240531C00630000 | 2024-05-02 11:49AM EDT | 630.00 | 223.99 | 260.30 | 264.40 | 0.00 | - | 1 | 11 | 82.23% |
| NVDA240531C00635000 | 2024-05-01 1:09PM EDT | 635.00 | 191.24 | 255.25 | 259.35 | 0.00 | - | 2 | 2 | 80.48% |
| NVDA240531C00640000 | 2024-04-22 3:39PM EDT | 640.00 | 163.93 | 250.65 | 254.60 | 0.00 | - | - | 1 | 80.19% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 645.00 | 230.60 | 245.80 | 249.75 | 0.00 | - | 1 | 2 | 79.20% |
| NVDA240531C00650000 | 2024-05-03 9:54AM EDT | 650.00 | 240.34 | 241.20 | 244.80 | +26.07 | +12.17% | 1 | 30 | 78.45% |
| NVDA240531C00655000 | 2024-04-26 10:16AM EDT | 655.00 | 220.00 | 236.30 | 240.20 | 0.00 | - | 2 | 7 | 77.77% |
| NVDA240531C00660000 | 2024-05-03 9:59AM EDT | 660.00 | 234.05 | 231.35 | 235.45 | +14.03 | +6.38% | 2 | 9 | 76.71% |
| NVDA240531C00665000 | 2024-04-30 9:36AM EDT | 665.00 | 218.65 | 226.75 | 230.80 | 0.00 | - | 1 | 2 | 76.37% |
| NVDA240531C00670000 | 2024-05-03 12:04PM EDT | 670.00 | 221.82 | 222.00 | 226.05 | +58.52 | +35.84% | 2 | 3 | 75.57% |
| NVDA240531C00675000 | 2024-04-25 10:06AM EDT | 675.00 | 153.20 | 217.30 | 221.45 | 0.00 | - | 2 | 6 | 75.05% |
| NVDA240531C00680000 | 2024-05-03 9:33AM EDT | 680.00 | 202.60 | 212.65 | 216.75 | +15.08 | +8.04% | 3 | 236 | 74.40% |
| NVDA240531C00685000 | 2024-05-03 9:31AM EDT | 685.00 | 196.97 | 209.20 | 210.75 | +18.42 | +10.32% | 1 | 222 | 73.58% |
| NVDA240531C00690000 | 2024-05-01 9:44AM EDT | 690.00 | 175.35 | 204.55 | 206.05 | 0.00 | - | 2 | 3 | 72.86% |
| NVDA240531C00700000 | 2024-05-03 2:28PM EDT | 700.00 | 200.07 | 195.40 | 196.85 | +36.07 | +21.99% | 3 | 117 | 71.75% |
| NVDA240531C00705000 | 2024-05-01 3:48PM EDT | 705.00 | 150.27 | 190.80 | 192.35 | 0.00 | - | 1 | 7 | 71.22% |
| NVDA240531C00710000 | 2024-05-03 1:32PM EDT | 710.00 | 186.27 | 186.30 | 187.85 | +36.60 | +24.45% | 20 | 42 | 70.75% |
| NVDA240531C00715000 | 2024-04-26 10:02AM EDT | 715.00 | 156.61 | 181.85 | 183.35 | 0.00 | - | 1 | 3 | 70.28% |
| NVDA240531C00720000 | 2024-05-03 3:59PM EDT | 720.00 | 178.18 | 177.40 | 179.00 | +29.14 | +19.55% | 23 | 37 | 69.92% |
| NVDA240531C00725000 | 2024-04-29 11:03AM EDT | 725.00 | 160.88 | 173.00 | 174.50 | 0.00 | - | 38 | 68 | 69.39% |
| NVDA240531C00730000 | 2024-05-01 3:48PM EDT | 730.00 | 130.37 | 168.75 | 170.10 | 0.00 | - | 3 | 41 | 69.07% |
| NVDA240531C00735000 | 2024-04-29 11:00AM EDT | 735.00 | 152.45 | 164.50 | 165.85 | 0.00 | - | 2 | 4 | 68.82% |
| NVDA240531C00740000 | 2024-05-03 1:32PM EDT | 740.00 | 160.16 | 160.20 | 161.50 | +33.92 | +26.87% | 2 | 83 | 68.36% |
| NVDA240531C00745000 | 2024-05-03 2:49PM EDT | 745.00 | 158.43 | 155.95 | 157.35 | +9.28 | +6.22% | 4 | 44 | 68.07% |
| NVDA240531C00750000 | 2024-05-03 2:49PM EDT | 750.00 | 154.25 | 151.85 | 153.15 | +39.75 | +34.72% | 19 | 146 | 67.80% |
| NVDA240531C00755000 | 2024-05-01 11:54AM EDT | 755.00 | 96.94 | 147.70 | 149.10 | 0.00 | - | 3 | 6 | 67.54% |
| NVDA240531C00760000 | 2024-05-03 10:38AM EDT | 760.00 | 137.77 | 143.60 | 144.95 | +43.98 | +46.89% | 2 | 36 | 67.18% |
| NVDA240531C00765000 | 2024-05-03 1:18PM EDT | 765.00 | 143.00 | 139.60 | 141.00 | +52.36 | +57.77% | 2 | 44 | 66.99% |
| NVDA240531C00770000 | 2024-05-03 11:57AM EDT | 770.00 | 134.50 | 135.65 | 137.05 | +22.25 | +19.82% | 12 | 66 | 66.77% |
| NVDA240531C00775000 | 2024-05-03 2:58PM EDT | 775.00 | 132.60 | 131.70 | 133.20 | +21.53 | +19.38% | 8 | 44 | 66.55% |
| NVDA240531C00780000 | 2024-05-03 3:07PM EDT | 780.00 | 130.16 | 127.90 | 129.35 | +32.66 | +33.50% | 113 | 215 | 66.37% |
| NVDA240531C00785000 | 2024-05-03 1:43PM EDT | 785.00 | 125.85 | 124.10 | 125.40 | +27.50 | +27.96% | 6 | 128 | 66.05% |
| NVDA240531C00790000 | 2024-05-03 9:54AM EDT | 790.00 | 119.65 | 120.40 | 121.80 | +45.44 | +61.23% | 1 | 77 | 65.96% |
| NVDA240531C00795000 | 2024-05-03 2:50PM EDT | 795.00 | 119.50 | 116.80 | 118.25 | +33.96 | +39.70% | 2 | 86 | 65.91% |
| NVDA240531C00800000 | 2024-05-03 3:58PM EDT | 800.00 | 113.15 | 113.20 | 114.55 | +17.10 | +17.80% | 97 | 571 | 65.68% |
| NVDA240531C00805000 | 2024-05-03 2:35PM EDT | 805.00 | 114.70 | 109.60 | 110.90 | +21.77 | +23.43% | 4 | 75 | 65.41% |
| NVDA240531C00810000 | 2024-05-03 3:59PM EDT | 810.00 | 107.00 | 106.15 | 107.45 | +18.30 | +20.63% | 26 | 155 | 65.30% |
| NVDA240531C00815000 | 2024-05-03 3:54PM EDT | 815.00 | 102.45 | 102.80 | 104.05 | +18.45 | +21.96% | 112 | 198 | 65.20% |
| NVDA240531C00820000 | 2024-05-03 3:09PM EDT | 820.00 | 101.27 | 99.45 | 100.75 | +17.91 | +21.49% | 22 | 240 | 65.09% |
| NVDA240531C00825000 | 2024-05-03 2:53PM EDT | 825.00 | 99.01 | 96.30 | 97.50 | +20.01 | +25.33% | 95 | 353 | 65.06% |
| NVDA240531C00830000 | 2024-05-03 3:54PM EDT | 830.00 | 93.27 | 93.00 | 94.30 | +17.37 | +22.89% | 41 | 439 | 64.89% |
| NVDA240531C00835000 | 2024-05-03 2:43PM EDT | 835.00 | 92.99 | 89.85 | 91.20 | +16.96 | +22.31% | 19 | 215 | 64.80% |
| NVDA240531C00840000 | 2024-05-03 2:50PM EDT | 840.00 | 89.80 | 86.80 | 88.10 | +17.80 | +24.72% | 54 | 262 | 64.69% |
| NVDA240531C00845000 | 2024-05-03 3:59PM EDT | 845.00 | 84.40 | 83.85 | 85.15 | +14.65 | +21.00% | 127 | 149 | 64.65% |
| NVDA240531C00850000 | 2024-05-03 3:56PM EDT | 850.00 | 81.20 | 80.90 | 81.80 | +15.70 | +23.97% | 712 | 731 | 64.33% |
| NVDA240531C00855000 | 2024-05-03 11:17AM EDT | 855.00 | 73.50 | 78.30 | 79.15 | +8.20 | +12.56% | 22 | 154 | 64.50% |
| NVDA240531C00860000 | 2024-05-03 3:03PM EDT | 860.00 | 76.48 | 75.40 | 76.35 | +15.33 | +25.07% | 93 | 334 | 64.36% |
| NVDA240531C00865000 | 2024-05-03 3:54PM EDT | 865.00 | 72.65 | 72.80 | 73.30 | +13.25 | +22.31% | 62 | 147 | 64.18% |
| NVDA240531C00870000 | 2024-05-03 3:59PM EDT | 870.00 | 70.55 | 70.10 | 71.05 | +12.75 | +22.06% | 124 | 306 | 64.30% |
| NVDA240531C00875000 | 2024-05-03 3:57PM EDT | 875.00 | 67.60 | 67.60 | 68.45 | +12.64 | +23.00% | 253 | 320 | 64.28% |
| NVDA240531C00880000 | 2024-05-03 3:59PM EDT | 880.00 | 65.50 | 65.10 | 66.25 | +12.68 | +24.01% | 293 | 271 | 64.39% |
| NVDA240531C00885000 | 2024-05-03 3:59PM EDT | 885.00 | 62.90 | 62.65 | 63.20 | +13.37 | +26.99% | 229 | 211 | 64.02% |
| NVDA240531C00890000 | 2024-05-03 3:58PM EDT | 890.00 | 60.39 | 60.35 | 61.00 | +10.39 | +20.78% | 222 | 187 | 64.10% |
| NVDA240531C00895000 | 2024-05-03 3:58PM EDT | 895.00 | 58.10 | 58.05 | 58.80 | +11.90 | +25.76% | 77 | 133 | 64.12% |
| NVDA240531C00900000 | 2024-05-03 3:59PM EDT | 900.00 | 55.89 | 55.85 | 56.60 | +11.64 | +26.31% | 549 | 1,461 | 64.13% |
| NVDA240531C00905000 | 2024-05-03 3:35PM EDT | 905.00 | 53.89 | 53.50 | 54.45 | +11.39 | +26.80% | 35 | 310 | 64.01% |
| NVDA240531C00910000 | 2024-05-03 3:55PM EDT | 910.00 | 51.80 | 51.40 | 52.35 | +10.35 | +24.97% | 87 | 165 | 63.99% |
| NVDA240531C00915000 | 2024-05-03 3:28PM EDT | 915.00 | 50.45 | 49.35 | 50.35 | +9.67 | +23.71% | 95 | 130 | 63.98% |
| NVDA240531C00920000 | 2024-05-03 3:45PM EDT | 920.00 | 47.90 | 47.55 | 48.35 | +9.02 | +23.20% | 163 | 1,029 | 64.04% |
| NVDA240531C00925000 | 2024-05-03 3:59PM EDT | 925.00 | 45.82 | 45.45 | 46.45 | +10.01 | +27.95% | 66 | 1,088 | 63.93% |
| NVDA240531C00930000 | 2024-05-03 3:09PM EDT | 930.00 | 44.85 | 43.80 | 44.55 | +8.82 | +24.48% | 23 | 321 | 64.00% |
| NVDA240531C00935000 | 2024-05-03 2:25PM EDT | 935.00 | 44.18 | 41.80 | 42.75 | +10.18 | +29.94% | 7 | 111 | 63.87% |
| NVDA240531C00940000 | 2024-05-03 3:28PM EDT | 940.00 | 41.17 | 40.10 | 41.05 | +10.22 | +33.02% | 165 | 230 | 63.90% |
| NVDA240531C00945000 | 2024-05-03 3:18PM EDT | 945.00 | 39.01 | 38.40 | 39.40 | +9.87 | +33.87% | 32 | 108 | 63.89% |
| NVDA240531C00950000 | 2024-05-03 3:56PM EDT | 950.00 | 37.35 | 37.10 | 37.70 | +8.48 | +29.37% | 320 | 635 | 64.01% |
| NVDA240531C00955000 | 2024-05-03 3:37PM EDT | 955.00 | 36.00 | 35.55 | 36.20 | +8.63 | +31.53% | 16 | 407 | 64.04% |
| NVDA240531C00960000 | 2024-05-03 3:56PM EDT | 960.00 | 34.11 | 34.00 | 34.70 | +7.66 | +28.96% | 51 | 184 | 64.02% |
| NVDA240531C00965000 | 2024-05-03 3:43PM EDT | 965.00 | 33.23 | 32.30 | 33.20 | +6.68 | +25.16% | 31 | 51 | 63.86% |
| NVDA240531C00970000 | 2024-05-03 3:53PM EDT | 970.00 | 31.30 | 30.85 | 31.70 | +7.15 | +29.61% | 74 | 531 | 63.78% |
| NVDA240531C00975000 | 2024-05-03 3:59PM EDT | 975.00 | 30.25 | 29.70 | 30.40 | +7.45 | +32.68% | 40 | 512 | 63.93% |
| NVDA240531C00980000 | 2024-05-03 3:05PM EDT | 980.00 | 29.48 | 28.20 | 29.15 | +6.86 | +30.33% | 99 | 462 | 63.84% |
| NVDA240531C00985000 | 2024-05-03 3:58PM EDT | 985.00 | 27.21 | 27.20 | 27.90 | +6.63 | +32.22% | 126 | 33 | 64.00% |
| NVDA240531C00990000 | 2024-05-03 3:59PM EDT | 990.00 | 26.35 | 25.75 | 26.70 | +6.25 | +31.09% | 60 | 84 | 63.86% |
| NVDA240531C00995000 | 2024-05-03 3:58PM EDT | 995.00 | 25.02 | 24.85 | 25.50 | +5.17 | +26.05% | 14 | 231 | 64.00% |
| NVDA240531C01000000 | 2024-05-03 3:57PM EDT | 1,000.00 | 24.00 | 23.75 | 24.40 | +5.55 | +30.08% | 584 | 1,264 | 64.04% |
| NVDA240531C01005000 | 2024-05-03 3:59PM EDT | 1,005.00 | 22.88 | 22.70 | 23.40 | +4.43 | +24.01% | 25 | 99 | 64.11% |
| NVDA240531C01010000 | 2024-05-03 3:47PM EDT | 1,010.00 | 21.93 | 21.70 | 22.30 | +5.23 | +31.32% | 44 | 93 | 64.10% |
| NVDA240531C01015000 | 2024-05-03 2:59PM EDT | 1,015.00 | 21.30 | 20.75 | 21.35 | +5.30 | +33.12% | 9 | 124 | 64.16% |
| NVDA240531C01020000 | 2024-05-03 3:42PM EDT | 1,020.00 | 20.40 | 19.80 | 20.45 | +4.54 | +28.63% | 30 | 266 | 64.21% |
| NVDA240531C01025000 | 2024-05-03 3:46PM EDT | 1,025.00 | 19.16 | 18.85 | 19.40 | +4.66 | +32.14% | 13 | 155 | 64.11% |
| NVDA240531C01030000 | 2024-05-03 3:46PM EDT | 1,030.00 | 18.32 | 17.75 | 18.60 | +3.78 | +26.00% | 186 | 74 | 64.03% |
| NVDA240531C01035000 | 2024-05-03 3:46PM EDT | 1,035.00 | 17.50 | 16.95 | 17.70 | +4.36 | +33.18% | 12 | 55 | 64.03% |
| NVDA240531C01040000 | 2024-05-03 3:46PM EDT | 1,040.00 | 16.71 | 16.15 | 16.95 | +3.26 | +24.24% | 12 | 201 | 64.08% |
| NVDA240531C01045000 | 2024-05-03 3:09PM EDT | 1,045.00 | 16.45 | 15.75 | 16.20 | +4.15 | +33.74% | 13 | 25 | 64.40% |
| NVDA240531C01050000 | 2024-05-03 3:55PM EDT | 1,050.00 | 14.95 | 14.75 | 15.45 | +2.75 | +22.54% | 174 | 268 | 64.21% |
| NVDA240531C01055000 | 2024-05-03 2:58PM EDT | 1,055.00 | 15.00 | 14.35 | 14.90 | +4.40 | +41.51% | 25 | 49 | 64.59% |
| NVDA240531C01060000 | 2024-05-03 2:12PM EDT | 1,060.00 | 14.86 | 13.70 | 14.20 | +4.51 | +43.57% | 14 | 66 | 64.63% |
| NVDA240531C01065000 | 2024-05-03 3:12PM EDT | 1,065.00 | 13.40 | 13.10 | 13.55 | +3.45 | +34.67% | 13 | 39 | 64.70% |
| NVDA240531C01070000 | 2024-05-03 2:41PM EDT | 1,070.00 | 13.67 | 12.50 | 13.05 | +3.87 | +39.49% | 10 | 29 | 64.85% |
| NVDA240531C01075000 | 2024-05-03 1:19PM EDT | 1,075.00 | 13.15 | 11.90 | 12.40 | +3.65 | +38.42% | 7 | 100 | 64.83% |
| NVDA240531C01080000 | 2024-05-03 3:35PM EDT | 1,080.00 | 11.60 | 11.40 | 11.85 | +2.60 | +28.89% | 15 | 275 | 64.95% |
| NVDA240531C01085000 | 2024-05-03 2:47PM EDT | 1,085.00 | 11.72 | 10.90 | 11.40 | +2.72 | +30.22% | 13 | 22 | 65.11% |
| NVDA240531C01090000 | 2024-05-03 2:57PM EDT | 1,090.00 | 10.85 | 10.40 | 10.80 | +2.32 | +27.20% | 5 | 36 | 65.09% |
| NVDA240531C01095000 | 2024-05-03 3:11PM EDT | 1,095.00 | 10.35 | 9.95 | 10.35 | +2.37 | +29.70% | 4 | 8 | 65.23% |
| NVDA240531C01100000 | 2024-05-03 3:58PM EDT | 1,100.00 | 9.60 | 9.50 | 9.90 | +1.80 | +23.08% | 241 | 665 | 65.32% |
| NVDA240531C01105000 | 2024-05-03 3:53PM EDT | 1,105.00 | 9.30 | 9.10 | 9.50 | +2.10 | +29.17% | 23 | 34 | 65.47% |
| NVDA240531C01110000 | 2024-05-03 2:44PM EDT | 1,110.00 | 9.50 | 8.70 | 9.00 | +2.35 | +32.87% | 34 | 60 | 65.49% |
| NVDA240531C01115000 | 2024-05-03 2:35PM EDT | 1,115.00 | 9.50 | 8.30 | 8.70 | +2.80 | +41.79% | 16 | 20 | 65.67% |
| NVDA240531C01120000 | 2024-05-03 3:31PM EDT | 1,120.00 | 8.30 | 7.95 | 8.30 | +1.95 | +30.71% | 1 | 55 | 65.77% |
| NVDA240531C01125000 | 2024-05-03 2:00PM EDT | 1,125.00 | 7.95 | 7.60 | 8.00 | +3.75 | +89.29% | 2 | 10 | 65.95% |
| NVDA240531C01130000 | 2024-05-03 11:10AM EDT | 1,130.00 | 6.60 | 7.25 | 7.75 | +2.31 | +53.85% | 17 | 32 | 66.15% |
| NVDA240531C01135000 | 2024-05-03 1:38PM EDT | 1,135.00 | 7.45 | 6.95 | 7.45 | +1.90 | +34.23% | 1 | 13 | 66.32% |
| NVDA240531C01140000 | 2024-05-03 11:49AM EDT | 1,140.00 | 6.62 | 6.45 | 7.00 | +1.67 | +33.74% | 2 | 10 | 66.03% |
| NVDA240531C01145000 | 2024-05-03 10:29AM EDT | 1,145.00 | 6.20 | 6.15 | 6.80 | +1.00 | +19.23% | 4 | 27 | 66.25% |
| NVDA240531C01150000 | 2024-05-03 3:59PM EDT | 1,150.00 | 6.35 | 6.15 | 6.65 | +1.27 | +25.00% | 430 | 11,450 | 66.89% |
| NVDA240531C01155000 | 2024-05-03 3:35PM EDT | 1,155.00 | 6.05 | 5.65 | 6.15 | +1.25 | +26.04% | 10 | 16 | 66.41% |
| NVDA240531C01160000 | 2024-05-03 2:14PM EDT | 1,160.00 | 6.20 | 5.60 | 6.15 | +1.70 | +37.78% | 8 | 9 | 67.15% |
| NVDA240531C01165000 | 2024-05-03 9:36AM EDT | 1,165.00 | 5.20 | 5.20 | 5.85 | -0.97 | -15.72% | 2 | 36 | 66.99% |
| NVDA240531C01170000 | 2024-05-03 3:56PM EDT | 1,170.00 | 5.15 | 5.20 | 5.60 | -0.20 | -3.74% | 5 | 26 | 67.43% |
| NVDA240531C01180000 | 2024-05-03 3:26PM EDT | 1,180.00 | 5.00 | 4.75 | 5.15 | +0.96 | +23.76% | 6 | 3 | 67.65% |
| NVDA240531C01190000 | 2024-05-03 2:06PM EDT | 1,190.00 | 4.70 | 4.20 | 4.80 | +0.95 | +25.33% | 9 | 31 | 67.76% |
| NVDA240531C01200000 | 2024-05-03 3:49PM EDT | 1,200.00 | 4.20 | 4.05 | 4.50 | +0.85 | +25.37% | 69 | 342 | 68.49% |
| NVDA240531C01210000 | 2024-05-03 1:11PM EDT | 1,210.00 | 4.15 | 3.55 | 4.10 | +1.05 | +33.87% | 4 | 15 | 68.37% |
| NVDA240531C01220000 | 2024-05-03 2:22PM EDT | 1,220.00 | 3.77 | 3.50 | 3.75 | +0.85 | +29.11% | 1 | 60 | 69.03% |
| NVDA240531C01230000 | 2024-05-03 2:06PM EDT | 1,230.00 | 3.45 | 3.20 | 3.55 | +0.62 | +21.91% | 31 | 37 | 69.44% |
| NVDA240531C01240000 | 2024-05-03 1:49PM EDT | 1,240.00 | 3.10 | 2.95 | 3.25 | +0.77 | +33.05% | 28 | 21 | 69.66% |
| NVDA240531C01250000 | 2024-05-03 3:55PM EDT | 1,250.00 | 2.95 | 2.82 | 2.99 | +0.54 | +22.41% | 104 | 162 | 70.13% |
| NVDA240531C01260000 | 2024-05-03 12:45PM EDT | 1,260.00 | 2.83 | 2.55 | 2.80 | +0.84 | +42.21% | 7 | 20 | 70.37% |
| NVDA240531C01270000 | 2024-05-03 9:52AM EDT | 1,270.00 | 2.86 | 2.37 | 2.61 | +1.06 | +58.89% | 2 | 17 | 70.73% |
| NVDA240531C01280000 | 2024-05-03 2:37PM EDT | 1,280.00 | 2.62 | 2.26 | 2.44 | +0.66 | +33.67% | 4 | 32 | 71.25% |
| NVDA240531C01290000 | 2024-05-03 3:40PM EDT | 1,290.00 | 2.16 | 2.11 | 2.28 | +0.76 | +54.29% | 6 | 8 | 71.64% |
| NVDA240531C01300000 | 2024-05-03 3:28PM EDT | 1,300.00 | 2.06 | 1.99 | 2.13 | +0.29 | +16.38% | 30 | 177 | 72.07% |
| NVDA240531C01310000 | 2024-05-03 2:28PM EDT | 1,310.00 | 2.07 | 1.84 | 2.00 | +0.56 | +37.09% | 27 | 28 | 72.41% |
| NVDA240531C01320000 | 2024-05-03 2:55PM EDT | 1,320.00 | 1.90 | 1.58 | 1.86 | +0.68 | +55.74% | 1 | 9 | 72.29% |
| NVDA240531C01330000 | 2024-05-01 3:05PM EDT | 1,330.00 | 1.20 | 1.56 | 1.76 | 0.00 | - | 7 | 14 | 73.01% |
| NVDA240531C01340000 | 2024-05-03 10:31AM EDT | 1,340.00 | 1.50 | 1.47 | 1.66 | +0.20 | +15.38% | 5 | 8 | 73.45% |
| NVDA240531C01350000 | 2024-05-03 2:32PM EDT | 1,350.00 | 1.65 | 1.34 | 1.56 | +0.34 | +25.95% | 151 | 161 | 73.69% |
| NVDA240531C01360000 | 2024-05-03 9:32AM EDT | 1,360.00 | 1.42 | 1.32 | 1.53 | +0.53 | +59.55% | 1 | 11 | 74.57% |
| NVDA240531C01370000 | 2024-05-03 9:40AM EDT | 1,370.00 | 1.28 | 1.28 | 1.38 | +0.17 | +15.32% | 1 | 21 | 74.87% |
| NVDA240531C01380000 | 2024-05-03 2:57PM EDT | 1,380.00 | 1.38 | 1.22 | 1.37 | +0.29 | +26.61% | 2 | 16 | 75.61% |
| NVDA240531C01390000 | 2024-05-03 3:49PM EDT | 1,390.00 | 1.17 | 1.07 | 1.24 | +0.17 | +17.00% | 3 | 49 | 75.42% |
| NVDA240531C01400000 | 2024-05-03 3:51PM EDT | 1,400.00 | 1.11 | 0.97 | 1.17 | +0.16 | +16.84% | 43 | 71 | 75.61% |
| NVDA240531C01450000 | 2024-05-03 2:46PM EDT | 1,450.00 | 0.91 | 0.71 | 0.90 | +0.18 | +24.66% | 12 | 21 | 77.51% |
| NVDA240531C01500000 | 2024-05-03 3:59PM EDT | 1,500.00 | 0.60 | 0.60 | 0.71 | 0.00 | - | 77 | 114 | 79.93% |
| NVDA240531C01550000 | 2024-05-03 3:59PM EDT | 1,550.00 | 0.50 | 0.42 | 0.56 | +0.06 | +13.64% | 9 | 61 | 81.37% |
| NVDA240531C01600000 | 2024-05-03 3:48PM EDT | 1,600.00 | 0.34 | 0.32 | 0.46 | -0.06 | -15.00% | 54 | 624 | 83.20% |
| NVDA240531C01650000 | 2024-05-03 3:00PM EDT | 1,650.00 | 0.41 | 0.34 | 0.38 | +0.31 | +310.00% | 56 | 69 | 86.23% |
| NVDA240531C01700000 | 2024-05-03 3:26PM EDT | 1,700.00 | 0.32 | 0.19 | 0.32 | +0.07 | +28.00% | 46 | 143 | 86.72% |
| NVDA240531C01750000 | 2024-05-03 3:16PM EDT | 1,750.00 | 0.17 | 0.17 | 0.25 | 0.00 | - | 80 | 1,229 | 88.38% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00260000 | 2024-05-03 11:41AM EDT | 260.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 3 | 6 | 138.28% |
| NVDA240531P00290000 | 2024-05-03 1:20PM EDT | 290.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 1 | 10 | 133.98% |
| NVDA240531P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 10 | 16 | 131.25% |
| NVDA240531P00310000 | 2024-04-26 3:04PM EDT | 310.00 | 0.41 | 0.01 | 0.11 | 0.00 | - | 1 | 4 | 127.34% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 320.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 1 | 123.83% |
| NVDA240531P00330000 | 2024-05-02 12:22PM EDT | 330.00 | 0.06 | 0.02 | 0.12 | 0.00 | - | 1 | 2 | 121.68% |
| NVDA240531P00340000 | 2024-04-15 10:44AM EDT | 340.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | - | 1 | 118.16% |
| NVDA240531P00350000 | 2024-05-03 12:54PM EDT | 350.00 | 0.09 | 0.06 | 0.14 | -0.01 | -10.00% | 2 | 20 | 118.56% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 360.00 | 0.15 | 0.02 | 0.15 | 0.00 | - | 1 | 3 | 113.28% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 370.00 | 0.15 | 0.04 | 0.16 | 0.00 | - | - | 1 | 111.72% |
| NVDA240531P00380000 | 2024-05-01 1:26PM EDT | 380.00 | 0.06 | 0.05 | 0.18 | 0.00 | - | 1 | 12 | 109.96% |
| NVDA240531P00390000 | 2024-05-03 2:50PM EDT | 390.00 | 0.13 | 0.07 | 0.19 | +0.13 | - | 1 | 0 | 108.01% |
| NVDA240531P00400000 | 2024-05-03 9:49AM EDT | 400.00 | 0.15 | 0.09 | 0.21 | -0.05 | -25.00% | 2 | 9 | 106.35% |
| NVDA240531P00410000 | 2024-05-03 1:43PM EDT | 410.00 | 0.08 | 0.08 | 0.23 | -0.14 | -63.64% | 1 | 4 | 103.52% |
| NVDA240531P00420000 | 2024-04-29 2:28PM EDT | 420.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 1 | 26 | 99.51% |
| NVDA240531P00430000 | 2024-05-02 3:42PM EDT | 430.00 | 0.22 | 0.13 | 0.27 | 0.00 | - | 1 | 6 | 100.10% |
| NVDA240531P00440000 | 2024-05-03 10:22AM EDT | 440.00 | 0.20 | 0.15 | 0.29 | -0.23 | -53.49% | 1 | 7 | 98.14% |
| NVDA240531P00450000 | 2024-05-03 1:50PM EDT | 450.00 | 0.21 | 0.17 | 0.31 | -0.10 | -32.26% | 7 | 99 | 96.09% |
| NVDA240531P00460000 | 2024-05-03 1:38PM EDT | 460.00 | 0.28 | 0.20 | 0.34 | -0.17 | -37.78% | 1 | 23 | 94.43% |
| NVDA240531P00470000 | 2024-05-02 9:35AM EDT | 470.00 | 0.40 | 0.23 | 0.37 | 0.00 | - | 1 | 4 | 92.63% |
| NVDA240531P00480000 | 2024-05-03 12:45PM EDT | 480.00 | 0.40 | 0.26 | 0.40 | -0.08 | -16.67% | 1 | 27 | 90.77% |
| NVDA240531P00490000 | 2024-05-03 9:41AM EDT | 490.00 | 0.40 | 0.30 | 0.44 | -0.37 | -48.05% | 11 | 15 | 89.16% |
| NVDA240531P00500000 | 2024-05-03 3:37PM EDT | 500.00 | 0.42 | 0.36 | 0.47 | -0.18 | -30.00% | 39 | 200 | 87.55% |
| NVDA240531P00510000 | 2024-05-03 1:38PM EDT | 510.00 | 0.45 | 0.37 | 0.52 | -0.51 | -53.12% | 4 | 7 | 85.50% |
| NVDA240531P00520000 | 2024-05-03 3:41PM EDT | 520.00 | 0.48 | 0.42 | 0.56 | -0.47 | -49.47% | 14 | 106 | 83.79% |
| NVDA240531P00530000 | 2024-05-03 3:41PM EDT | 530.00 | 0.53 | 0.47 | 0.61 | -0.32 | -37.65% | 14 | 32 | 82.08% |
| NVDA240531P00540000 | 2024-05-03 10:31AM EDT | 540.00 | 0.59 | 0.53 | 0.67 | -0.37 | -38.54% | 1 | 39 | 80.47% |
| NVDA240531P00550000 | 2024-05-03 1:31PM EDT | 550.00 | 0.67 | 0.67 | 0.74 | -0.27 | -28.72% | 1 | 67 | 79.49% |
| NVDA240531P00560000 | 2024-05-03 3:41PM EDT | 560.00 | 0.76 | 0.74 | 0.82 | -0.32 | -29.63% | 6 | 46 | 77.91% |
| NVDA240531P00570000 | 2024-05-03 2:34PM EDT | 570.00 | 0.85 | 0.76 | 0.88 | -0.37 | -30.33% | 4 | 140 | 75.76% |
| NVDA240531P00580000 | 2024-05-03 3:15PM EDT | 580.00 | 0.96 | 0.85 | 1.02 | -0.92 | -48.94% | 31 | 35 | 74.51% |
| NVDA240531P00590000 | 2024-05-03 1:51PM EDT | 590.00 | 1.10 | 0.94 | 1.26 | -0.66 | -37.50% | 13 | 1,305 | 73.65% |
| NVDA240531P00600000 | 2024-05-03 3:18PM EDT | 600.00 | 1.30 | 1.17 | 1.30 | -0.56 | -30.11% | 132 | 538 | 72.27% |
| NVDA240531P00610000 | 2024-05-03 3:07PM EDT | 610.00 | 1.42 | 1.31 | 1.48 | -0.82 | -36.61% | 5 | 124 | 71.00% |
| NVDA240531P00620000 | 2024-05-03 3:07PM EDT | 620.00 | 1.63 | 1.50 | 1.69 | -0.86 | -34.54% | 17 | 118 | 69.86% |
| NVDA240531P00630000 | 2024-05-03 3:43PM EDT | 630.00 | 1.88 | 1.76 | 1.95 | -1.17 | -38.36% | 32 | 138 | 68.97% |
| NVDA240531P00635000 | 2024-05-03 2:28PM EDT | 635.00 | 2.02 | 1.90 | 2.10 | -1.17 | -36.68% | 143 | 131 | 68.53% |
| NVDA240531P00640000 | 2024-05-03 12:57PM EDT | 640.00 | 2.35 | 2.05 | 2.25 | -0.88 | -27.24% | 13 | 191 | 68.07% |
| NVDA240531P00645000 | 2024-05-03 2:43PM EDT | 645.00 | 2.32 | 2.16 | 2.42 | -1.15 | -33.14% | 27 | 184 | 67.48% |
| NVDA240531P00650000 | 2024-05-03 3:28PM EDT | 650.00 | 2.50 | 2.46 | 2.60 | -1.35 | -35.06% | 54 | 484 | 67.38% |
| NVDA240531P00655000 | 2024-05-03 3:47PM EDT | 655.00 | 2.69 | 2.56 | 2.94 | -1.40 | -34.23% | 91 | 1,389 | 67.09% |
| NVDA240531P00660000 | 2024-05-03 3:59PM EDT | 660.00 | 2.95 | 2.80 | 3.05 | -1.59 | -35.02% | 28 | 102 | 66.52% |
| NVDA240531P00665000 | 2024-05-03 10:20AM EDT | 665.00 | 3.85 | 3.00 | 3.30 | -1.25 | -24.51% | 8 | 73 | 66.13% |
| NVDA240531P00670000 | 2024-05-03 2:19PM EDT | 670.00 | 3.35 | 3.25 | 3.55 | -1.91 | -36.31% | 16 | 185 | 65.77% |
| NVDA240531P00675000 | 2024-05-03 2:19PM EDT | 675.00 | 3.59 | 3.55 | 3.80 | -2.41 | -40.17% | 7 | 165 | 65.44% |
| NVDA240531P00680000 | 2024-05-03 3:49PM EDT | 680.00 | 3.95 | 3.80 | 4.10 | -2.19 | -35.67% | 21 | 267 | 65.05% |
| NVDA240531P00685000 | 2024-05-03 2:47PM EDT | 685.00 | 4.35 | 4.00 | 4.55 | -2.85 | -39.58% | 25 | 199 | 64.77% |
| NVDA240531P00690000 | 2024-05-03 3:27PM EDT | 690.00 | 4.75 | 4.50 | 4.85 | -2.31 | -32.72% | 96 | 304 | 64.67% |
| NVDA240531P00695000 | 2024-05-03 3:24PM EDT | 695.00 | 5.10 | 4.65 | 5.15 | -2.58 | -33.59% | 36 | 957 | 63.92% |
| NVDA240531P00700000 | 2024-05-03 3:59PM EDT | 700.00 | 5.40 | 5.20 | 5.55 | -2.90 | -34.94% | 217 | 1,019 | 63.89% |
| NVDA240531P00705000 | 2024-05-03 3:20PM EDT | 705.00 | 6.05 | 5.55 | 6.00 | -2.95 | -32.78% | 78 | 193 | 63.56% |
| NVDA240531P00710000 | 2024-05-03 3:13PM EDT | 710.00 | 6.45 | 6.00 | 6.45 | -3.66 | -36.20% | 121 | 189 | 63.29% |
| NVDA240531P00715000 | 2024-05-03 3:53PM EDT | 715.00 | 6.80 | 6.50 | 7.00 | -3.45 | -33.66% | 33 | 368 | 63.14% |
| NVDA240531P00720000 | 2024-05-03 3:32PM EDT | 720.00 | 7.45 | 7.05 | 7.65 | -3.60 | -32.58% | 70 | 240 | 63.09% |
| NVDA240531P00725000 | 2024-05-03 3:58PM EDT | 725.00 | 8.05 | 7.65 | 8.10 | -3.95 | -32.92% | 426 | 193 | 62.77% |
| NVDA240531P00730000 | 2024-05-03 3:59PM EDT | 730.00 | 8.68 | 8.50 | 8.90 | -5.34 | -38.09% | 525 | 180 | 63.05% |
| NVDA240531P00735000 | 2024-05-03 3:51PM EDT | 735.00 | 9.40 | 8.90 | 9.45 | -5.77 | -38.04% | 338 | 108 | 62.47% |
| NVDA240531P00740000 | 2024-05-03 3:12PM EDT | 740.00 | 10.17 | 9.80 | 10.15 | -4.49 | -30.63% | 58 | 230 | 62.50% |
| NVDA240531P00745000 | 2024-05-03 2:39PM EDT | 745.00 | 10.60 | 10.35 | 11.05 | -6.68 | -38.66% | 36 | 283 | 62.28% |
| NVDA240531P00750000 | 2024-05-03 3:56PM EDT | 750.00 | 11.60 | 11.20 | 11.75 | -5.65 | -32.75% | 158 | 613 | 62.09% |
| NVDA240531P00755000 | 2024-05-03 3:49PM EDT | 755.00 | 12.50 | 12.25 | 12.60 | -6.15 | -32.98% | 41 | 339 | 62.13% |
| NVDA240531P00760000 | 2024-05-03 3:56PM EDT | 760.00 | 13.40 | 13.15 | 13.55 | -6.99 | -34.28% | 48 | 605 | 62.03% |
| NVDA240531P00765000 | 2024-05-03 3:51PM EDT | 765.00 | 14.56 | 14.10 | 14.50 | -5.79 | -28.45% | 41 | 1,739 | 61.89% |
| NVDA240531P00770000 | 2024-05-03 3:55PM EDT | 770.00 | 15.43 | 15.15 | 15.70 | -7.83 | -33.66% | 70 | 484 | 61.95% |
| NVDA240531P00775000 | 2024-05-03 3:36PM EDT | 775.00 | 16.59 | 16.20 | 16.80 | -7.03 | -29.76% | 36 | 138 | 61.84% |
| NVDA240531P00780000 | 2024-05-03 3:59PM EDT | 780.00 | 17.60 | 17.35 | 17.85 | -7.49 | -29.85% | 131 | 320 | 61.69% |
| NVDA240531P00785000 | 2024-05-03 2:44PM EDT | 785.00 | 18.69 | 18.55 | 19.00 | -12.78 | -40.61% | 20 | 83 | 61.57% |
| NVDA240531P00790000 | 2024-05-03 3:58PM EDT | 790.00 | 20.11 | 19.80 | 20.30 | -8.26 | -29.12% | 94 | 252 | 61.51% |
| NVDA240531P00795000 | 2024-05-03 3:58PM EDT | 795.00 | 21.41 | 20.90 | 21.60 | -13.86 | -39.30% | 63 | 174 | 61.26% |
| NVDA240531P00800000 | 2024-05-03 3:58PM EDT | 800.00 | 22.91 | 22.45 | 23.00 | -9.23 | -28.72% | 321 | 1,033 | 61.31% |
| NVDA240531P00805000 | 2024-05-03 3:04PM EDT | 805.00 | 24.15 | 23.95 | 24.40 | -11.55 | -32.35% | 23 | 1,658 | 61.25% |
| NVDA240531P00810000 | 2024-05-03 3:30PM EDT | 810.00 | 25.59 | 25.25 | 26.05 | -10.30 | -28.70% | 60 | 246 | 61.13% |
| NVDA240531P00815000 | 2024-05-03 3:17PM EDT | 815.00 | 27.66 | 27.00 | 27.60 | -9.24 | -25.04% | 92 | 288 | 61.15% |
| NVDA240531P00820000 | 2024-05-03 3:57PM EDT | 820.00 | 29.20 | 28.45 | 29.25 | -10.40 | -26.26% | 112 | 224 | 60.97% |
| NVDA240531P00825000 | 2024-05-03 3:57PM EDT | 825.00 | 30.87 | 30.15 | 31.00 | -10.13 | -24.71% | 113 | 270 | 60.93% |
| NVDA240531P00830000 | 2024-05-03 3:59PM EDT | 830.00 | 32.61 | 32.00 | 34.05 | -11.62 | -26.27% | 78 | 460 | 61.65% |
| NVDA240531P00835000 | 2024-05-03 3:30PM EDT | 835.00 | 34.18 | 33.95 | 34.90 | -11.92 | -25.86% | 55 | 166 | 61.06% |
| NVDA240531P00840000 | 2024-05-03 3:59PM EDT | 840.00 | 36.20 | 35.75 | 36.85 | -13.52 | -27.19% | 94 | 552 | 60.95% |
| NVDA240531P00845000 | 2024-05-03 3:54PM EDT | 845.00 | 38.41 | 37.80 | 38.85 | -12.83 | -25.04% | 83 | 117 | 60.94% |
| NVDA240531P00850000 | 2024-05-03 3:56PM EDT | 850.00 | 40.50 | 39.90 | 40.95 | -13.40 | -24.86% | 186 | 388 | 60.93% |
| NVDA240531P00855000 | 2024-05-03 3:59PM EDT | 855.00 | 42.47 | 41.15 | 43.10 | -14.28 | -25.16% | 46 | 308 | 60.41% |
| NVDA240531P00860000 | 2024-05-03 3:09PM EDT | 860.00 | 44.74 | 44.15 | 45.30 | -14.18 | -24.07% | 92 | 334 | 60.79% |
| NVDA240531P00865000 | 2024-05-03 3:33PM EDT | 865.00 | 47.50 | 46.45 | 48.20 | -12.93 | -21.40% | 22 | 109 | 61.10% |
| NVDA240531P00870000 | 2024-05-03 3:45PM EDT | 870.00 | 49.50 | 48.80 | 49.95 | -13.56 | -21.50% | 41 | 146 | 60.74% |
| NVDA240531P00875000 | 2024-05-03 2:48PM EDT | 875.00 | 51.88 | 50.35 | 52.45 | -17.33 | -25.04% | 120 | 154 | 60.29% |
| NVDA240531P00880000 | 2024-05-03 3:49PM EDT | 880.00 | 54.67 | 53.75 | 54.90 | -34.53 | -38.71% | 143 | 97 | 60.71% |
| NVDA240531P00885000 | 2024-05-03 3:41PM EDT | 885.00 | 56.69 | 56.30 | 57.50 | -27.49 | -32.66% | 130 | 85 | 60.69% |
| NVDA240531P00890000 | 2024-05-03 3:58PM EDT | 890.00 | 59.35 | 58.85 | 60.10 | -15.65 | -20.87% | 144 | 112 | 60.60% |
| NVDA240531P00895000 | 2024-05-03 2:35PM EDT | 895.00 | 60.84 | 60.65 | 62.80 | -24.46 | -28.68% | 36 | 28 | 60.11% |
| NVDA240531P00900000 | 2024-05-03 3:51PM EDT | 900.00 | 65.55 | 64.05 | 65.55 | -19.45 | -22.88% | 85 | 627 | 60.40% |
| NVDA240531P00905000 | 2024-05-02 1:46PM EDT | 905.00 | 89.30 | 66.20 | 68.45 | 0.00 | - | 6 | 5 | 60.05% |
| NVDA240531P00910000 | 2024-05-03 9:52AM EDT | 910.00 | 73.46 | 70.05 | 71.25 | -17.89 | -19.58% | 1 | 14 | 60.46% |
| NVDA240531P00915000 | 2024-05-03 3:39PM EDT | 915.00 | 73.60 | 72.00 | 74.75 | -16.37 | -18.19% | 6 | 7 | 60.19% |
| NVDA240531P00920000 | 2024-05-03 1:23PM EDT | 920.00 | 75.75 | 76.00 | 77.20 | -46.29 | -37.93% | 22 | 18 | 60.36% |
| NVDA240531P00925000 | 2024-05-03 3:50PM EDT | 925.00 | 80.50 | 78.70 | 80.45 | -13.89 | -14.72% | 10 | 14 | 60.21% |
| NVDA240531P00930000 | 2024-05-03 1:23PM EDT | 930.00 | 81.95 | 81.90 | 83.45 | -34.99 | -29.92% | 10 | 29 | 60.13% |
| NVDA240531P00935000 | 2024-04-30 10:21AM EDT | 935.00 | 93.47 | 85.30 | 86.70 | 0.00 | - | 2 | 16 | 60.21% |
| NVDA240531P00940000 | 2024-05-02 12:12PM EDT | 940.00 | 118.21 | 87.85 | 89.50 | 0.00 | - | 1 | 13 | 59.54% |
| NVDA240531P00945000 | 2024-04-30 11:51AM EDT | 945.00 | 109.20 | 91.60 | 93.40 | 0.00 | - | 4 | 6 | 60.03% |
| NVDA240531P00950000 | 2024-05-03 1:59PM EDT | 950.00 | 96.54 | 94.45 | 96.70 | -54.23 | -35.97% | 2 | 45 | 59.65% |
| NVDA240531P00955000 | 2024-04-30 11:51AM EDT | 955.00 | 116.60 | 98.40 | 100.25 | +116.60 | - | - | 2 | 59.95% |
| NVDA240531P00960000 | 2024-05-01 11:22AM EDT | 960.00 | 148.45 | 101.45 | 104.05 | 0.00 | - | 5 | 6 | 59.83% |
| NVDA240531P00965000 | 2024-04-29 3:58PM EDT | 965.00 | 116.30 | 104.50 | 108.35 | +116.30 | - | - | 75 | 59.92% |
| NVDA240531P00970000 | 2024-04-26 10:28AM EDT | 970.00 | 130.80 | 108.35 | 111.20 | 0.00 | - | 350 | 300 | 59.58% |
| NVDA240531P00975000 | 2024-05-03 10:50AM EDT | 975.00 | 118.30 | 112.25 | 114.80 | -12.60 | -9.63% | 1 | 500 | 59.64% |
| NVDA240531P00980000 | 2024-05-03 3:55PM EDT | 980.00 | 117.90 | 115.35 | 119.30 | -12.59 | -9.65% | 3 | 3 | 59.70% |
| NVDA240531P00985000 | 2024-04-26 3:15PM EDT | 985.00 | 136.00 | 119.15 | 122.45 | 0.00 | - | 1 | 4 | 59.31% |
| NVDA240531P00995000 | 2024-05-01 3:02PM EDT | 995.00 | 152.69 | 126.80 | 130.70 | 0.00 | - | 2 | 4 | 59.56% |
| NVDA240531P01000000 | 2024-05-03 9:32AM EDT | 1,000.00 | 142.00 | 131.35 | 134.30 | -13.00 | -8.39% | 1 | 17 | 59.73% |
| NVDA240531P01010000 | 2024-04-18 3:48PM EDT | 1,010.00 | 176.00 | 138.60 | 142.45 | 0.00 | - | - | 3 | 59.32% |
| NVDA240531P01020000 | 2024-04-18 3:48PM EDT | 1,020.00 | 184.49 | 146.70 | 150.55 | 0.00 | - | - | 3 | 59.20% |
| NVDA240531P01025000 | 2024-04-24 1:38PM EDT | 1,025.00 | 212.88 | 150.80 | 154.55 | 0.00 | - | 1 | 9 | 59.05% |
| NVDA240531P01030000 | 2024-04-29 10:46AM EDT | 1,030.00 | 173.21 | 154.85 | 158.80 | +173.21 | - | - | 1 | 58.98% |
| NVDA240531P01045000 | 2024-04-26 10:07AM EDT | 1,045.00 | 197.12 | 167.65 | 171.35 | 0.00 | - | 2 | 1 | 58.78% |
| NVDA240531P01050000 | 2024-04-29 3:35PM EDT | 1,050.00 | 189.65 | 171.65 | 175.40 | 0.00 | - | 1 | 2 | 58.26% |
| NVDA240531P01055000 | 2024-04-17 9:30AM EDT | 1,055.00 | 188.73 | 176.50 | 179.80 | 0.00 | - | - | 1 | 58.69% |
| NVDA240531P01075000 | 2024-04-29 12:56PM EDT | 1,075.00 | 213.31 | 193.50 | 197.50 | +213.31 | - | - | 1 | 57.86% |
| NVDA240531P01100000 | 2024-04-29 12:56PM EDT | 1,100.00 | 235.93 | 216.70 | 219.85 | 0.00 | - | 1 | 2 | 57.68% |
| NVDA240531P01110000 | 2024-04-23 2:35PM EDT | 1,110.00 | 286.19 | 225.95 | 229.30 | 0.00 | - | - | 1 | 57.82% |
| NVDA240531P01120000 | 2024-04-23 2:34PM EDT | 1,120.00 | 295.95 | 235.05 | 238.95 | 0.00 | - | - | 1 | 57.84% |
| NVDA240531P01130000 | 2024-04-29 1:27PM EDT | 1,130.00 | 255.41 | 244.25 | 248.35 | 0.00 | - | 2 | 11 | 57.44% |
| NVDA240531P01140000 | 2024-04-18 10:04AM EDT | 1,140.00 | 300.07 | 253.60 | 257.80 | 0.00 | - | - | 0 | 57.09% |
| NVDA240531P01160000 | 2024-05-02 3:25PM EDT | 1,160.00 | 300.30 | 272.70 | 276.70 | +300.30 | - | - | 1 | 56.33% |
| NVDA240531P01180000 | 2024-04-18 1:27PM EDT | 1,180.00 | 336.53 | 291.95 | 295.95 | 0.00 | - | - | 0 | 55.58% |
| NVDA240531P01200000 | 2024-04-26 12:44PM EDT | 1,200.00 | 329.39 | 311.25 | 315.25 | 0.00 | - | 2 | 0 | 53.78% |
| NVDA240531P01230000 | 2024-04-16 1:13PM EDT | 1,230.00 | 353.81 | 340.35 | 344.80 | 0.00 | - | - | 0 | 50.39% |
| NVDA240531P01250000 | 2024-04-16 10:24AM EDT | 1,250.00 | 377.40 | 360.30 | 364.30 | 0.00 | - | - | 0 | 66.47% |
| NVDA240531P01270000 | 2024-04-16 10:21AM EDT | 1,270.00 | 395.50 | 380.30 | 384.35 | 0.00 | - | - | 0 | 69.20% |
| NVDA240531P01300000 | 2024-04-23 2:35PM EDT | 1,300.00 | 475.16 | 410.00 | 414.30 | 0.00 | - | 2 | 0 | 72.52% |
| NVDA240531P01320000 | 2024-04-23 2:34PM EDT | 1,320.00 | 495.25 | 424.00 | 434.80 | 0.00 | - | - | 0 | 77.53% |
| NVDA240531P01350000 | 2024-04-16 10:24AM EDT | 1,350.00 | 477.25 | 453.60 | 464.80 | 0.00 | - | - | 0 | 81.01% |
| NVDA240531P01360000 | 2024-04-18 1:27PM EDT | 1,360.00 | 515.67 | 463.65 | 474.70 | 0.00 | - | - | 0 | 81.62% |
| NVDA240531P01370000 | 2024-04-16 10:21AM EDT | 1,370.00 | 495.46 | 473.75 | 484.70 | 0.00 | - | - | 0 | 82.74% |
| NVDA240531P01400000 | 2024-04-18 10:04AM EDT | 1,400.00 | 557.54 | 503.90 | 514.70 | 0.00 | - | - | 0 | 86.04% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 1,600.00 | 727.90 | 703.70 | 714.75 | 0.00 | - | 2 | 0 | 106.09% |
© 2024 Yahoo. All rights reserved.