NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00260000 | 2024-05-22 1:33PM EDT | 260.00 | 690.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00300000 | 2024-05-28 1:07PM EDT | 300.00 | 840.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240628C00350000 | 2024-05-17 9:30AM EDT | 350.00 | 597.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628C00450000 | 2024-05-23 10:35AM EDT | 450.00 | 595.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240628C00460000 | 2024-05-17 10:14AM EDT | 460.00 | 475.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240628C00480000 | 2024-05-23 9:47AM EDT | 480.00 | 563.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628C00490000 | 2024-05-28 12:52PM EDT | 490.00 | 649.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628C00500000 | 2024-05-23 9:42AM EDT | 500.00 | 534.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240628C00510000 | 2024-05-22 9:40AM EDT | 510.00 | 434.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240628C00520000 | 2024-05-24 10:14AM EDT | 520.00 | 519.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240628C00530000 | 2024-05-22 9:40AM EDT | 530.00 | 414.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240628C00540000 | 2024-05-28 1:40PM EDT | 540.00 | 610.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628C00560000 | 2024-05-20 9:51AM EDT | 560.00 | 391.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00570000 | 2024-05-21 3:42PM EDT | 570.00 | 386.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240628C00590000 | 2024-05-23 12:04PM EDT | 590.00 | 462.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240628C00600000 | 2024-05-20 3:19PM EDT | 600.00 | 354.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240628C00620000 | 2024-05-17 3:36PM EDT | 620.00 | 312.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00640000 | 2024-05-15 3:40PM EDT | 640.00 | 313.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00670000 | 2024-05-24 2:05PM EDT | 670.00 | 387.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240628C00680000 | 2024-05-24 2:12PM EDT | 680.00 | 380.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240628C00690000 | 2024-05-24 2:04PM EDT | 690.00 | 367.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240628C00700000 | 2024-05-28 11:14AM EDT | 700.00 | 422.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240628C00710000 | 2024-05-22 2:15PM EDT | 710.00 | 240.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628C00730000 | 2024-05-28 12:22PM EDT | 730.00 | 403.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00740000 | 2024-05-24 3:24PM EDT | 740.00 | 324.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240628C00750000 | 2024-05-28 9:35AM EDT | 750.00 | 367.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628C00755000 | 2024-05-28 12:36PM EDT | 755.00 | 380.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240628C00760000 | 2024-05-28 12:16PM EDT | 760.00 | 372.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00765000 | 2024-05-24 3:24PM EDT | 765.00 | 299.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240628C00770000 | 2024-05-28 2:17PM EDT | 770.00 | 372.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628C00775000 | 2024-05-28 10:11AM EDT | 775.00 | 346.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240628C00780000 | 2024-05-28 3:55PM EDT | 780.00 | 363.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240628C00785000 | 2024-05-28 10:07AM EDT | 785.00 | 335.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00790000 | 2024-05-28 12:22PM EDT | 790.00 | 344.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00795000 | 2024-05-24 2:03PM EDT | 795.00 | 263.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00800000 | 2024-05-28 10:26AM EDT | 800.00 | 320.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240628C00805000 | 2024-05-28 10:10AM EDT | 805.00 | 318.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00810000 | 2024-05-28 9:56AM EDT | 810.00 | 313.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628C00815000 | 2024-05-24 2:02PM EDT | 815.00 | 243.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00820000 | 2024-05-28 12:19PM EDT | 820.00 | 311.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628C00825000 | 2024-05-23 2:38PM EDT | 825.00 | 222.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240628C00830000 | 2024-05-28 2:04PM EDT | 830.00 | 313.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00835000 | 2024-05-28 9:42AM EDT | 835.00 | 288.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240628C00840000 | 2024-05-28 1:01PM EDT | 840.00 | 308.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240628C00845000 | 2024-05-28 11:04AM EDT | 845.00 | 279.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628C00850000 | 2024-05-28 3:28PM EDT | 850.00 | 297.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240628C00855000 | 2024-05-28 2:34PM EDT | 855.00 | 283.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA240628C00860000 | 2024-05-28 12:18PM EDT | 860.00 | 272.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240628C00865000 | 2024-05-28 9:41AM EDT | 865.00 | 260.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00870000 | 2024-05-28 1:54PM EDT | 870.00 | 272.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240628C00875000 | 2024-05-28 11:26AM EDT | 875.00 | 251.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240628C00880000 | 2024-05-28 1:57PM EDT | 880.00 | 264.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240628C00885000 | 2024-05-28 9:37AM EDT | 885.00 | 235.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00890000 | 2024-05-28 12:10PM EDT | 890.00 | 247.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628C00895000 | 2024-05-28 2:04PM EDT | 895.00 | 250.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240628C00900000 | 2024-05-28 2:33PM EDT | 900.00 | 238.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240628C00905000 | 2024-05-28 2:47PM EDT | 905.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240628C00910000 | 2024-05-28 3:48PM EDT | 910.00 | 228.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240628C00915000 | 2024-05-28 2:29PM EDT | 915.00 | 229.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240628C00920000 | 2024-05-28 3:18PM EDT | 920.00 | 225.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240628C00925000 | 2024-05-28 10:34AM EDT | 925.00 | 199.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240628C00930000 | 2024-05-28 3:18PM EDT | 930.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240628C00935000 | 2024-05-28 11:53AM EDT | 935.00 | 197.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240628C00940000 | 2024-05-28 3:48PM EDT | 940.00 | 200.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240628C00945000 | 2024-05-28 3:34PM EDT | 945.00 | 207.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240628C00950000 | 2024-05-28 3:47PM EDT | 950.00 | 194.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| NVDA240628C00955000 | 2024-05-28 2:59PM EDT | 955.00 | 192.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240628C00960000 | 2024-05-28 1:19PM EDT | 960.00 | 191.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240628C00965000 | 2024-05-28 3:34PM EDT | 965.00 | 188.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240628C00970000 | 2024-05-28 1:46PM EDT | 970.00 | 188.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240628C00975000 | 2024-05-28 2:49PM EDT | 975.00 | 166.11 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NVDA240628C00980000 | 2024-05-28 3:53PM EDT | 980.00 | 169.11 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240628C00985000 | 2024-05-28 2:08PM EDT | 985.00 | 168.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240628C00990000 | 2024-05-28 3:42PM EDT | 990.00 | 165.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240628C00995000 | 2024-05-28 3:19PM EDT | 995.00 | 158.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240628C01000000 | 2024-05-28 3:49PM EDT | 1,000.00 | 148.42 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| NVDA240628C01005000 | 2024-05-28 3:58PM EDT | 1,005.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NVDA240628C01010000 | 2024-05-28 3:59PM EDT | 1,010.00 | 148.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240628C01015000 | 2024-05-28 3:15PM EDT | 1,015.00 | 141.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240628C01020000 | 2024-05-28 2:54PM EDT | 1,020.00 | 131.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA240628C01025000 | 2024-05-28 3:57PM EDT | 1,025.00 | 133.15 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| NVDA240628C01030000 | 2024-05-28 3:44PM EDT | 1,030.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| NVDA240628C01035000 | 2024-05-28 3:57PM EDT | 1,035.00 | 124.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| NVDA240628C01040000 | 2024-05-28 3:55PM EDT | 1,040.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NVDA240628C01050000 | 2024-05-28 3:53PM EDT | 1,050.00 | 113.10 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| NVDA240628C01060000 | 2024-05-28 3:59PM EDT | 1,060.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| NVDA240628C01070000 | 2024-05-28 3:59PM EDT | 1,070.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 0.00% |
| NVDA240628C01080000 | 2024-05-28 3:55PM EDT | 1,080.00 | 94.46 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| NVDA240628C01090000 | 2024-05-28 3:56PM EDT | 1,090.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| NVDA240628C01100000 | 2024-05-28 3:55PM EDT | 1,100.00 | 81.51 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 0.00% |
| NVDA240628C01110000 | 2024-05-28 3:52PM EDT | 1,110.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 0.00% |
| NVDA240628C01120000 | 2024-05-28 3:57PM EDT | 1,120.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 0.00% |
| NVDA240628C01130000 | 2024-05-28 3:59PM EDT | 1,130.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 0.00% |
| NVDA240628C01140000 | 2024-05-28 3:59PM EDT | 1,140.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 0.10% |
| NVDA240628C01150000 | 2024-05-28 3:59PM EDT | 1,150.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 0.78% |
| NVDA240628C01160000 | 2024-05-28 3:56PM EDT | 1,160.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 1.56% |
| NVDA240628C01170000 | 2024-05-28 3:59PM EDT | 1,170.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| NVDA240628C01180000 | 2024-05-28 3:41PM EDT | 1,180.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| NVDA240628C01190000 | 2024-05-28 3:48PM EDT | 1,190.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| NVDA240628C01200000 | 2024-05-28 3:59PM EDT | 1,200.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1,843 | 0 | 3.13% |
| NVDA240628C01210000 | 2024-05-28 3:48PM EDT | 1,210.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 3.13% |
| NVDA240628C01220000 | 2024-05-28 3:56PM EDT | 1,220.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 6.25% |
| NVDA240628C01230000 | 2024-05-28 3:56PM EDT | 1,230.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| NVDA240628C01240000 | 2024-05-28 3:59PM EDT | 1,240.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| NVDA240628C01250000 | 2024-05-28 3:54PM EDT | 1,250.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 6.25% |
| NVDA240628C01260000 | 2024-05-28 3:53PM EDT | 1,260.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| NVDA240628C01270000 | 2024-05-28 1:59PM EDT | 1,270.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| NVDA240628C01280000 | 2024-05-28 3:57PM EDT | 1,280.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| NVDA240628C01290000 | 2024-05-28 3:39PM EDT | 1,290.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NVDA240628C01300000 | 2024-05-28 3:59PM EDT | 1,300.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2,089 | 0 | 6.25% |
| NVDA240628C01310000 | 2024-05-28 3:50PM EDT | 1,310.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| NVDA240628C01320000 | 2024-05-28 3:59PM EDT | 1,320.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NVDA240628C01330000 | 2024-05-28 3:59PM EDT | 1,330.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| NVDA240628C01340000 | 2024-05-28 3:54PM EDT | 1,340.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NVDA240628C01350000 | 2024-05-28 3:59PM EDT | 1,350.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 967 | 0 | 12.50% |
| NVDA240628C01360000 | 2024-05-28 2:55PM EDT | 1,360.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| NVDA240628C01370000 | 2024-05-28 3:34PM EDT | 1,370.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| NVDA240628C01380000 | 2024-05-28 2:09PM EDT | 1,380.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA240628C01390000 | 2024-05-28 2:04PM EDT | 1,390.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA240628C01400000 | 2024-05-28 3:59PM EDT | 1,400.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| NVDA240628C01450000 | 2024-05-28 3:59PM EDT | 1,450.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| NVDA240628C01500000 | 2024-05-28 3:59PM EDT | 1,500.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2,101 | 0 | 12.50% |
| NVDA240628C01550000 | 2024-05-28 3:41PM EDT | 1,550.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| NVDA240628C01600000 | 2024-05-28 3:56PM EDT | 1,600.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00260000 | 2024-05-28 10:37AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240628P00290000 | 2024-05-28 11:25AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240628P00300000 | 2024-05-28 1:11PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240628P00320000 | 2024-05-24 12:38PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240628P00340000 | 2024-05-23 9:30AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240628P00350000 | 2024-05-24 9:30AM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240628P00370000 | 2024-05-24 1:32PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240628P00380000 | 2024-05-13 1:07PM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240628P00390000 | 2024-05-28 10:23AM EDT | 390.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA240628P00400000 | 2024-05-28 11:34AM EDT | 400.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240628P00450000 | 2024-05-22 12:33PM EDT | 450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240628P00470000 | 2024-05-28 3:36PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240628P00500000 | 2024-05-28 1:42PM EDT | 500.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240628P00510000 | 2024-05-22 1:33PM EDT | 510.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240628P00520000 | 2024-05-28 10:00AM EDT | 520.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240628P00530000 | 2024-05-23 9:30AM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240628P00540000 | 2024-05-23 10:50AM EDT | 540.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240628P00550000 | 2024-05-28 2:15PM EDT | 550.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240628P00560000 | 2024-05-28 3:00PM EDT | 560.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NVDA240628P00570000 | 2024-05-23 2:11PM EDT | 570.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NVDA240628P00580000 | 2024-05-24 11:30AM EDT | 580.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240628P00590000 | 2024-05-22 3:21PM EDT | 590.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240628P00600000 | 2024-05-28 10:00AM EDT | 600.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240628P00610000 | 2024-05-28 3:22PM EDT | 610.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240628P00620000 | 2024-05-24 3:48PM EDT | 620.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240628P00630000 | 2024-05-28 1:44PM EDT | 630.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240628P00640000 | 2024-05-23 2:26PM EDT | 640.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240628P00650000 | 2024-05-28 10:09AM EDT | 650.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240628P00660000 | 2024-05-24 2:43PM EDT | 660.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240628P00670000 | 2024-05-28 10:06AM EDT | 670.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240628P00680000 | 2024-05-28 3:02PM EDT | 680.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240628P00690000 | 2024-05-28 3:15PM EDT | 690.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240628P00700000 | 2024-05-28 3:04PM EDT | 700.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NVDA240628P00710000 | 2024-05-24 9:40AM EDT | 710.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240628P00720000 | 2024-05-28 9:48AM EDT | 720.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240628P00730000 | 2024-05-28 1:52PM EDT | 730.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA240628P00740000 | 2024-05-28 3:23PM EDT | 740.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240628P00745000 | 2024-05-28 10:13AM EDT | 745.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240628P00750000 | 2024-05-28 3:27PM EDT | 750.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA240628P00755000 | 2024-05-28 9:36AM EDT | 755.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240628P00760000 | 2024-05-28 10:12AM EDT | 760.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240628P00765000 | 2024-05-28 1:09PM EDT | 765.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240628P00770000 | 2024-05-28 11:01AM EDT | 770.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240628P00775000 | 2024-05-28 2:17PM EDT | 775.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240628P00780000 | 2024-05-28 1:42PM EDT | 780.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240628P00785000 | 2024-05-28 10:01AM EDT | 785.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240628P00790000 | 2024-05-28 12:59PM EDT | 790.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240628P00795000 | 2024-05-28 3:59PM EDT | 795.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240628P00800000 | 2024-05-28 3:47PM EDT | 800.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| NVDA240628P00805000 | 2024-05-28 10:25AM EDT | 805.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240628P00810000 | 2024-05-28 2:33PM EDT | 810.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240628P00815000 | 2024-05-28 3:31PM EDT | 815.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240628P00820000 | 2024-05-28 3:37PM EDT | 820.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA240628P00825000 | 2024-05-28 3:27PM EDT | 825.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240628P00830000 | 2024-05-28 11:17AM EDT | 830.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240628P00835000 | 2024-05-28 3:44PM EDT | 835.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| NVDA240628P00840000 | 2024-05-28 12:45PM EDT | 840.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240628P00845000 | 2024-05-28 3:44PM EDT | 845.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240628P00850000 | 2024-05-28 3:45PM EDT | 850.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| NVDA240628P00855000 | 2024-05-28 3:27PM EDT | 855.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240628P00860000 | 2024-05-28 2:27PM EDT | 860.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA240628P00865000 | 2024-05-28 3:21PM EDT | 865.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA240628P00870000 | 2024-05-28 2:33PM EDT | 870.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA240628P00875000 | 2024-05-28 3:57PM EDT | 875.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| NVDA240628P00880000 | 2024-05-28 3:49PM EDT | 880.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA240628P00885000 | 2024-05-28 1:42PM EDT | 885.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| NVDA240628P00890000 | 2024-05-28 3:50PM EDT | 890.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| NVDA240628P00895000 | 2024-05-28 3:22PM EDT | 895.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA240628P00900000 | 2024-05-28 3:59PM EDT | 900.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| NVDA240628P00905000 | 2024-05-28 2:07PM EDT | 905.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA240628P00910000 | 2024-05-28 3:57PM EDT | 910.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NVDA240628P00915000 | 2024-05-28 3:21PM EDT | 915.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| NVDA240628P00920000 | 2024-05-28 3:33PM EDT | 920.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| NVDA240628P00925000 | 2024-05-28 3:33PM EDT | 925.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| NVDA240628P00930000 | 2024-05-28 3:16PM EDT | 930.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| NVDA240628P00935000 | 2024-05-28 3:43PM EDT | 935.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| NVDA240628P00940000 | 2024-05-28 3:59PM EDT | 940.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| NVDA240628P00945000 | 2024-05-28 3:55PM EDT | 945.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| NVDA240628P00950000 | 2024-05-28 3:59PM EDT | 950.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 12.50% |
| NVDA240628P00955000 | 2024-05-28 3:50PM EDT | 955.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| NVDA240628P00960000 | 2024-05-28 3:50PM EDT | 960.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| NVDA240628P00965000 | 2024-05-28 3:56PM EDT | 965.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| NVDA240628P00970000 | 2024-05-28 3:43PM EDT | 970.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| NVDA240628P00975000 | 2024-05-28 3:54PM EDT | 975.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| NVDA240628P00980000 | 2024-05-28 2:49PM EDT | 980.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| NVDA240628P00985000 | 2024-05-28 3:57PM EDT | 985.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| NVDA240628P00990000 | 2024-05-28 3:57PM EDT | 990.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| NVDA240628P00995000 | 2024-05-28 3:34PM EDT | 995.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| NVDA240628P01000000 | 2024-05-28 3:58PM EDT | 1,000.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 6.25% |
| NVDA240628P01005000 | 2024-05-28 3:28PM EDT | 1,005.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| NVDA240628P01010000 | 2024-05-28 3:53PM EDT | 1,010.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| NVDA240628P01015000 | 2024-05-28 3:57PM EDT | 1,015.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| NVDA240628P01020000 | 2024-05-28 3:54PM EDT | 1,020.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| NVDA240628P01025000 | 2024-05-28 3:59PM EDT | 1,025.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| NVDA240628P01030000 | 2024-05-28 3:53PM EDT | 1,030.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| NVDA240628P01035000 | 2024-05-28 3:59PM EDT | 1,035.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| NVDA240628P01040000 | 2024-05-28 3:59PM EDT | 1,040.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| NVDA240628P01050000 | 2024-05-28 3:59PM EDT | 1,050.00 | 21.06 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| NVDA240628P01060000 | 2024-05-28 3:49PM EDT | 1,060.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| NVDA240628P01070000 | 2024-05-28 3:58PM EDT | 1,070.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| NVDA240628P01080000 | 2024-05-28 3:46PM EDT | 1,080.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| NVDA240628P01090000 | 2024-05-28 2:54PM EDT | 1,090.00 | 38.33 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| NVDA240628P01100000 | 2024-05-28 3:57PM EDT | 1,100.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 3.13% |
| NVDA240628P01110000 | 2024-05-28 3:48PM EDT | 1,110.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 1.56% |
| NVDA240628P01120000 | 2024-05-28 3:47PM EDT | 1,120.00 | 48.29 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 1.56% |
| NVDA240628P01130000 | 2024-05-28 3:59PM EDT | 1,130.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.78% |
| NVDA240628P01140000 | 2024-05-28 3:58PM EDT | 1,140.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| NVDA240628P01150000 | 2024-05-28 3:54PM EDT | 1,150.00 | 63.58 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| NVDA240628P01160000 | 2024-05-28 3:28PM EDT | 1,160.00 | 67.73 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA240628P01170000 | 2024-05-28 2:41PM EDT | 1,170.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240628P01180000 | 2024-05-28 3:54PM EDT | 1,180.00 | 81.68 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| NVDA240628P01190000 | 2024-05-28 3:49PM EDT | 1,190.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240628P01200000 | 2024-05-28 3:59PM EDT | 1,200.00 | 92.35 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 0.00% |
| NVDA240628P01210000 | 2024-05-28 3:37PM EDT | 1,210.00 | 97.72 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA240628P01220000 | 2024-05-28 1:49PM EDT | 1,220.00 | 106.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240628P01250000 | 2024-05-28 3:50PM EDT | 1,250.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240628P01260000 | 2024-05-21 10:33AM EDT | 1,260.00 | 318.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240628P01270000 | 2024-05-13 10:43AM EDT | 1,270.00 | 375.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628P01300000 | 2024-05-28 3:49PM EDT | 1,300.00 | 178.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240628P01370000 | 2024-05-22 10:39AM EDT | 1,370.00 | 423.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240628P01380000 | 2024-05-21 10:33AM EDT | 1,380.00 | 436.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240628P01400000 | 2024-05-17 12:06PM EDT | 1,400.00 | 466.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240628P01450000 | 2024-05-22 10:39AM EDT | 1,450.00 | 503.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628P01500000 | 2024-05-22 10:39AM EDT | 1,500.00 | 553.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.