NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00200000 | 2024-04-22 12:45PM EDT | 200.00 | 590.10 | 656.30 | 662.05 | 0.00 | - | 1 | 4 | 125.30% |
| NVDA241018C00210000 | 2024-04-22 12:43PM EDT | 210.00 | 579.70 | 646.35 | 653.85 | 0.00 | - | 1 | 9 | 124.74% |
| NVDA241018C00220000 | 2024-04-16 11:49AM EDT | 220.00 | 658.35 | 638.60 | 642.50 | 0.00 | - | 1 | 4 | 122.34% |
| NVDA241018C00260000 | 2024-03-15 2:01PM EDT | 260.00 | 639.90 | 626.05 | 634.10 | 0.00 | - | - | 1 | 166.74% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 300.00 | 612.00 | 560.90 | 565.65 | 0.00 | - | 1 | 2 | 102.79% |
| NVDA241018C00310000 | 2024-04-16 10:26AM EDT | 310.00 | 573.01 | 551.25 | 556.05 | 0.00 | - | 2 | 9 | 100.70% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 330.00 | 622.80 | 441.15 | 446.10 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241018C00340000 | 2024-04-02 11:09AM EDT | 340.00 | 559.10 | 509.65 | 514.45 | 0.00 | - | 2 | 5 | 63.26% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 350.00 | 564.18 | 531.05 | 544.30 | 0.00 | - | 1 | 0 | 126.19% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 360.00 | 527.92 | 503.00 | 507.25 | 0.00 | - | 2 | 3 | 90.15% |
| NVDA241018C00370000 | 2024-04-22 2:31PM EDT | 370.00 | 439.72 | 493.45 | 497.75 | 0.00 | - | - | 1 | 88.50% |
| NVDA241018C00380000 | 2024-04-19 2:08PM EDT | 380.00 | 423.80 | 484.35 | 487.95 | 0.00 | - | 4 | 5 | 86.99% |
| NVDA241018C00390000 | 2024-03-27 11:35AM EDT | 390.00 | 519.59 | 489.05 | 493.60 | 0.00 | - | 1 | 2 | 105.75% |
| NVDA241018C00400000 | 2024-04-25 9:43AM EDT | 400.00 | 418.20 | 465.55 | 469.50 | 0.00 | - | 1 | 8 | 84.41% |
| NVDA241018C00410000 | 2024-04-19 1:54PM EDT | 410.00 | 444.10 | 456.00 | 459.85 | +36.25 | +8.89% | 2 | 4 | 82.68% |
| NVDA241018C00420000 | 2024-03-06 11:48AM EDT | 420.00 | 482.75 | 473.75 | 478.05 | 0.00 | - | 1 | 1 | 113.03% |
| NVDA241018C00430000 | 2024-04-19 11:38AM EDT | 430.00 | 405.82 | 437.20 | 440.35 | 0.00 | - | 2 | 2 | 79.35% |
| NVDA241018C00440000 | 2024-04-22 11:15AM EDT | 440.00 | 348.87 | 427.85 | 431.70 | 0.00 | - | 1 | 3 | 78.49% |
| NVDA241018C00450000 | 2024-04-23 10:53AM EDT | 450.00 | 391.11 | 418.65 | 422.60 | 0.00 | - | 5 | 11 | 77.39% |
| NVDA241018C00460000 | 2024-04-23 2:28PM EDT | 460.00 | 382.86 | 409.15 | 412.55 | 0.00 | - | 1 | 2 | 75.49% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 470.00 | 318.60 | 400.15 | 404.30 | 0.00 | - | 22 | 12 | 75.01% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 480.00 | 360.95 | 390.75 | 394.50 | 0.00 | - | 4 | 10 | 73.34% |
| NVDA241018C00490000 | 2024-05-01 11:55AM EDT | 490.00 | 350.13 | 381.60 | 386.25 | 0.00 | - | 1 | 15 | 72.69% |
| NVDA241018C00500000 | 2024-04-29 10:01AM EDT | 500.00 | 389.00 | 372.70 | 377.05 | 0.00 | - | 1 | 109 | 71.62% |
| NVDA241018C00510000 | 2024-04-22 3:19PM EDT | 510.00 | 311.30 | 363.70 | 367.00 | 0.00 | - | 1 | 9 | 70.04% |
| NVDA241018C00520000 | 2024-05-01 12:35PM EDT | 520.00 | 326.30 | 354.85 | 359.15 | 0.00 | - | 1 | 14 | 69.63% |
| NVDA241018C00530000 | 2024-04-22 9:34AM EDT | 530.00 | 344.00 | 346.85 | 348.45 | +66.40 | +23.92% | 1 | 22 | 68.21% |
| NVDA241018C00540000 | 2024-04-22 10:32AM EDT | 540.00 | 264.95 | 337.55 | 339.90 | 0.00 | - | 1 | 16 | 67.18% |
| NVDA241018C00550000 | 2024-04-29 9:49AM EDT | 550.00 | 335.45 | 329.20 | 330.85 | 0.00 | - | 5 | 43 | 66.33% |
| NVDA241018C00560000 | 2024-05-01 10:23AM EDT | 560.00 | 321.33 | 320.80 | 322.50 | +16.33 | +5.35% | 1 | 23 | 65.72% |
| NVDA241018C00570000 | 2024-04-22 10:24AM EDT | 570.00 | 236.41 | 310.90 | 315.25 | 0.00 | - | 4 | 13 | 64.90% |
| NVDA241018C00580000 | 2024-04-22 10:26AM EDT | 580.00 | 227.04 | 302.40 | 306.85 | 0.00 | - | 3 | 39 | 64.14% |
| NVDA241018C00590000 | 2024-05-02 10:15AM EDT | 590.00 | 285.75 | 295.80 | 298.00 | +57.65 | +25.27% | 7 | 41 | 63.89% |
| NVDA241018C00600000 | 2024-05-02 1:12PM EDT | 600.00 | 287.96 | 287.40 | 289.20 | +20.86 | +7.81% | 8 | 71 | 62.93% |
| NVDA241018C00610000 | 2024-04-24 12:19PM EDT | 610.00 | 241.90 | 278.90 | 282.05 | 0.00 | - | 5 | 20 | 62.49% |
| NVDA241018C00620000 | 2024-04-19 2:45PM EDT | 620.00 | 207.35 | 271.40 | 275.00 | 0.00 | - | 3 | 30 | 62.37% |
| NVDA241018C00630000 | 2024-04-19 3:47PM EDT | 630.00 | 187.73 | 263.65 | 266.55 | 0.00 | - | 1 | 19 | 61.63% |
| NVDA241018C00640000 | 2024-04-29 11:47AM EDT | 640.00 | 265.35 | 255.00 | 259.25 | 0.00 | - | 5 | 27 | 60.93% |
| NVDA241018C00650000 | 2024-05-02 12:39PM EDT | 650.00 | 240.94 | 247.90 | 249.60 | -4.06 | -1.66% | 6 | 67 | 59.94% |
| NVDA241018C00660000 | 2024-05-02 12:19PM EDT | 660.00 | 235.74 | 240.40 | 242.85 | -24.66 | -9.47% | 2 | 44 | 59.68% |
| NVDA241018C00670000 | 2024-05-01 11:34AM EDT | 670.00 | 212.30 | 232.95 | 236.00 | 0.00 | - | 2 | 28 | 59.34% |
| NVDA241018C00680000 | 2024-04-25 2:23PM EDT | 680.00 | 207.40 | 225.25 | 229.65 | 0.00 | - | 12 | 60 | 59.02% |
| NVDA241018C00690000 | 2024-04-26 11:12AM EDT | 690.00 | 234.00 | 218.55 | 222.55 | 0.00 | - | 2 | 52 | 58.71% |
| NVDA241018C00700000 | 2024-05-02 11:25AM EDT | 700.00 | 209.28 | 212.50 | 213.80 | +16.89 | +8.78% | 3 | 1,306 | 58.06% |
| NVDA241018C00710000 | 2024-04-30 1:33PM EDT | 710.00 | 220.20 | 205.25 | 208.25 | 0.00 | - | 1 | 53 | 57.91% |
| NVDA241018C00720000 | 2024-04-29 3:56PM EDT | 720.00 | 220.65 | 199.00 | 201.80 | 0.00 | - | 12 | 56 | 57.72% |
| NVDA241018C00730000 | 2024-04-22 9:43AM EDT | 730.00 | 143.59 | 192.90 | 195.25 | 0.00 | - | 1 | 52 | 57.48% |
| NVDA241018C00740000 | 2024-04-29 9:42AM EDT | 740.00 | 190.65 | 185.70 | 188.15 | 0.00 | - | 2 | 99 | 56.76% |
| NVDA241018C00750000 | 2024-05-02 12:48PM EDT | 750.00 | 176.15 | 180.70 | 182.30 | -19.35 | -9.90% | 3 | 160 | 56.86% |
| NVDA241018C00760000 | 2024-04-26 11:02AM EDT | 760.00 | 190.50 | 174.75 | 176.35 | 0.00 | - | 11 | 50 | 56.63% |
| NVDA241018C00770000 | 2024-05-02 12:09PM EDT | 770.00 | 166.34 | 169.00 | 170.30 | -15.32 | -8.43% | 1 | 46 | 56.37% |
| NVDA241018C00780000 | 2024-05-02 11:08AM EDT | 780.00 | 161.40 | 162.80 | 164.25 | +3.77 | +2.39% | 1 | 95 | 55.95% |
| NVDA241018C00790000 | 2024-05-01 11:26AM EDT | 790.00 | 140.65 | 157.15 | 158.95 | 0.00 | - | 2 | 121 | 55.78% |
| NVDA241018C00800000 | 2024-05-02 10:02AM EDT | 800.00 | 143.35 | 152.25 | 153.90 | +12.70 | +9.72% | 6 | 326 | 55.78% |
| NVDA241018C00810000 | 2024-05-02 10:04AM EDT | 810.00 | 138.85 | 146.90 | 148.45 | -1.80 | -1.28% | 1 | 50 | 55.53% |
| NVDA241018C00820000 | 2024-05-02 10:14AM EDT | 820.00 | 139.60 | 142.20 | 143.15 | -1.02 | -0.73% | 25 | 124 | 55.40% |
| NVDA241018C00830000 | 2024-05-02 1:13PM EDT | 830.00 | 135.90 | 137.35 | 138.35 | -0.75 | -0.55% | 13 | 116 | 55.30% |
| NVDA241018C00840000 | 2024-05-02 12:26PM EDT | 840.00 | 129.15 | 132.20 | 133.15 | +6.90 | +5.64% | 2 | 119 | 54.99% |
| NVDA241018C00850000 | 2024-05-02 1:59PM EDT | 850.00 | 128.00 | 127.80 | 128.20 | +2.01 | +1.60% | 53 | 386 | 54.85% |
| NVDA241018C00860000 | 2024-05-02 2:00PM EDT | 860.00 | 123.10 | 123.30 | 124.10 | +10.54 | +9.36% | 39 | 414 | 54.83% |
| NVDA241018C00870000 | 2024-05-02 12:23PM EDT | 870.00 | 114.84 | 118.55 | 119.80 | +6.84 | +6.33% | 3 | 226 | 54.65% |
| NVDA241018C00880000 | 2024-05-02 1:28PM EDT | 880.00 | 114.90 | 114.55 | 115.45 | +4.15 | +3.75% | 46 | 833 | 54.57% |
| NVDA241018C00890000 | 2024-05-02 9:32AM EDT | 890.00 | 103.60 | 110.45 | 111.25 | +1.60 | +1.57% | 4 | 221 | 54.45% |
| NVDA241018C00900000 | 2024-05-02 2:17PM EDT | 900.00 | 106.60 | 106.40 | 107.05 | +9.60 | +9.90% | 34 | 990 | 54.30% |
| NVDA241018C00910000 | 2024-05-02 10:57AM EDT | 910.00 | 97.30 | 102.10 | 103.05 | +5.60 | +6.11% | 3 | 116 | 54.08% |
| NVDA241018C00920000 | 2024-05-02 10:57AM EDT | 920.00 | 93.85 | 98.85 | 99.60 | -5.60 | -5.63% | 2 | 152 | 54.17% |
| NVDA241018C00930000 | 2024-05-02 11:15AM EDT | 930.00 | 93.82 | 94.75 | 95.90 | +11.14 | +13.47% | 1 | 123 | 53.96% |
| NVDA241018C00940000 | 2024-05-02 9:30AM EDT | 940.00 | 89.75 | 91.60 | 92.50 | +3.25 | +3.76% | 1 | 108 | 53.99% |
| NVDA241018C00950000 | 2024-05-02 2:05PM EDT | 950.00 | 87.90 | 88.20 | 88.95 | -2.05 | -2.28% | 23 | 471 | 53.87% |
| NVDA241018C00960000 | 2024-05-02 1:28PM EDT | 960.00 | 85.27 | 84.90 | 85.75 | +6.82 | +8.69% | 2 | 245 | 53.82% |
| NVDA241018C00970000 | 2024-05-02 2:03PM EDT | 970.00 | 82.03 | 81.55 | 82.20 | +9.97 | +13.84% | 3 | 98 | 53.63% |
| NVDA241018C00980000 | 2024-05-02 2:11PM EDT | 980.00 | 79.85 | 78.30 | 79.10 | +11.12 | +16.18% | 8 | 90 | 53.52% |
| NVDA241018C00990000 | 2024-05-02 2:14PM EDT | 990.00 | 76.40 | 75.35 | 76.15 | +10.40 | +15.76% | 18 | 110 | 53.46% |
| NVDA241018C01000000 | 2024-05-02 2:27PM EDT | 1,000.00 | 73.00 | 72.70 | 73.50 | +1.10 | +1.53% | 14 | 528 | 53.50% |
| NVDA241018C01010000 | 2024-05-02 12:19PM EDT | 1,010.00 | 67.15 | 69.85 | 70.75 | -13.40 | -16.64% | 7 | 68 | 53.42% |
| NVDA241018C01020000 | 2024-05-01 9:55AM EDT | 1,020.00 | 66.89 | 67.15 | 67.95 | 0.00 | - | 2 | 118 | 53.33% |
| NVDA241018C01030000 | 2024-04-30 9:33AM EDT | 1,030.00 | 74.65 | 64.75 | 65.45 | 0.00 | - | 2 | 154 | 53.34% |
| NVDA241018C01040000 | 2024-05-02 9:30AM EDT | 1,040.00 | 60.70 | 62.20 | 62.90 | -0.70 | -1.14% | 1 | 197 | 53.26% |
| NVDA241018C01050000 | 2024-05-02 1:23PM EDT | 1,050.00 | 59.00 | 59.75 | 60.50 | +6.80 | +13.03% | 11 | 123 | 53.20% |
| NVDA241018C01060000 | 2024-05-02 9:39AM EDT | 1,060.00 | 58.60 | 57.50 | 58.25 | +1.25 | +2.18% | 1 | 46 | 53.19% |
| NVDA241018C01070000 | 2024-04-24 3:21PM EDT | 1,070.00 | 38.45 | 55.25 | 55.90 | 0.00 | - | 3 | 139 | 53.11% |
| NVDA241018C01080000 | 2024-05-02 2:16PM EDT | 1,080.00 | 53.60 | 52.80 | 53.65 | +2.50 | +4.89% | 12 | 82 | 52.97% |
| NVDA241018C01090000 | 2024-05-02 2:20PM EDT | 1,090.00 | 50.70 | 51.05 | 51.85 | +9.50 | +23.06% | 19 | 99 | 53.08% |
| NVDA241018C01100000 | 2024-05-01 12:42PM EDT | 1,100.00 | 40.50 | 49.00 | 49.80 | 0.00 | - | 20 | 141 | 53.01% |
| NVDA241018C01110000 | 2024-05-02 2:04PM EDT | 1,110.00 | 47.45 | 47.00 | 47.85 | +7.80 | +19.67% | 2 | 88 | 52.95% |
| NVDA241018C01120000 | 2024-04-29 9:30AM EDT | 1,120.00 | 54.31 | 45.25 | 46.05 | 0.00 | - | 2 | 103 | 52.95% |
| NVDA241018C01130000 | 2024-05-02 12:46PM EDT | 1,130.00 | 41.40 | 43.55 | 44.20 | -8.00 | -16.19% | 1 | 52 | 52.93% |
| NVDA241018C01140000 | 2024-05-01 11:51AM EDT | 1,140.00 | 35.00 | 41.75 | 42.55 | 0.00 | - | 1 | 46 | 52.89% |
| NVDA241018C01150000 | 2024-05-02 9:30AM EDT | 1,150.00 | 38.80 | 40.20 | 40.80 | -1.25 | -3.12% | 3 | 138 | 52.86% |
| NVDA241018C01160000 | 2024-05-02 12:55PM EDT | 1,160.00 | 37.00 | 38.65 | 39.30 | +4.95 | +15.44% | 18 | 85 | 52.87% |
| NVDA241018C01170000 | 2024-04-30 1:20PM EDT | 1,170.00 | 41.80 | 37.20 | 37.75 | 0.00 | - | 3 | 36 | 52.86% |
| NVDA241018C01180000 | 2024-05-02 11:55AM EDT | 1,180.00 | 35.50 | 35.65 | 36.25 | +9.10 | +34.47% | 1 | 21 | 52.81% |
| NVDA241018C01190000 | 2024-04-30 2:19PM EDT | 1,190.00 | 39.35 | 34.25 | 34.90 | 0.00 | - | 11 | 100 | 52.81% |
| NVDA241018C01200000 | 2024-05-02 10:04AM EDT | 1,200.00 | 30.20 | 32.95 | 33.65 | +0.78 | +2.65% | 7 | 723 | 52.83% |
| NVDA241018C01220000 | 2024-05-01 3:51PM EDT | 1,220.00 | 28.00 | 30.50 | 31.10 | 0.00 | - | 20 | 189 | 52.84% |
| NVDA241018C01240000 | 2024-05-01 2:53PM EDT | 1,240.00 | 28.50 | 28.20 | 28.80 | 0.00 | - | 3 | 114 | 52.85% |
| NVDA241018C01260000 | 2024-04-29 3:35PM EDT | 1,260.00 | 31.25 | 26.10 | 26.65 | 0.00 | - | 8 | 124 | 52.87% |
| NVDA241018C01280000 | 2024-04-29 9:47AM EDT | 1,280.00 | 26.59 | 24.30 | 24.80 | 0.00 | - | 9 | 270 | 52.98% |
| NVDA241018C01300000 | 2024-05-02 1:16PM EDT | 1,300.00 | 22.18 | 22.35 | 22.95 | -1.27 | -5.42% | 4 | 547 | 52.95% |
| NVDA241018C01320000 | 2024-04-25 3:20PM EDT | 1,320.00 | 17.97 | 20.85 | 21.30 | 0.00 | - | 2 | 25 | 53.05% |
| NVDA241018C01340000 | 2024-04-30 10:00AM EDT | 1,340.00 | 25.78 | 19.25 | 19.75 | 0.00 | - | 1 | 107 | 53.07% |
| NVDA241018C01360000 | 2024-04-30 10:21AM EDT | 1,360.00 | 23.50 | 17.85 | 18.40 | 0.00 | - | 1 | 22 | 53.15% |
| NVDA241018C01380000 | 2024-04-30 2:35PM EDT | 1,380.00 | 20.16 | 16.75 | 17.10 | 0.00 | - | 2 | 55 | 53.29% |
| NVDA241018C01400000 | 2024-05-01 2:54PM EDT | 1,400.00 | 15.25 | 15.50 | 15.90 | 0.00 | - | 4 | 416 | 53.33% |
| NVDA241018C01420000 | 2024-04-30 10:28AM EDT | 1,420.00 | 18.61 | 14.50 | 14.80 | 0.00 | - | 4 | 93 | 53.45% |
| NVDA241018C01440000 | 2024-05-01 2:57PM EDT | 1,440.00 | 13.70 | 13.55 | 13.95 | 0.00 | - | 2 | 124 | 53.64% |
| NVDA241018C01460000 | 2024-05-01 1:45PM EDT | 1,460.00 | 12.35 | 12.55 | 12.95 | +1.15 | +10.27% | 19 | 78 | 53.66% |
| NVDA241018C01480000 | 2024-04-26 3:19PM EDT | 1,480.00 | 14.73 | 11.75 | 12.15 | 0.00 | - | 7 | 42 | 53.82% |
| NVDA241018C01500000 | 2024-05-02 1:30PM EDT | 1,500.00 | 11.18 | 11.00 | 11.30 | -0.07 | -0.62% | 30 | 329 | 53.91% |
| NVDA241018C01520000 | 2024-05-01 2:18PM EDT | 1,520.00 | 9.00 | 10.25 | 10.70 | 0.00 | - | 1 | 40 | 54.08% |
| NVDA241018C01540000 | 2024-05-01 12:00PM EDT | 1,540.00 | 7.89 | 9.60 | 9.95 | 0.00 | - | 1 | 104 | 54.17% |
| NVDA241018C01560000 | 2024-04-22 11:44AM EDT | 1,560.00 | 5.65 | 8.90 | 9.35 | 0.00 | - | 1 | 39 | 54.25% |
| NVDA241018C01580000 | 2024-04-29 12:46PM EDT | 1,580.00 | 10.42 | 8.35 | 8.65 | 0.00 | - | 1 | 324 | 54.31% |
| NVDA241018C01600000 | 2024-05-01 12:30PM EDT | 1,600.00 | 6.90 | 7.80 | 8.25 | 0.00 | - | 2 | 237 | 54.50% |
| NVDA241018C01650000 | 2024-04-29 3:43PM EDT | 1,650.00 | 8.50 | 6.70 | 7.10 | 0.00 | - | 2 | 21 | 54.88% |
| NVDA241018C01660000 | 2024-04-26 1:16PM EDT | 1,660.00 | 8.96 | 6.50 | 6.90 | 0.00 | - | 3 | 23 | 54.96% |
| NVDA241018C01670000 | 2024-04-16 10:23AM EDT | 1,670.00 | 9.40 | 6.30 | 6.80 | 0.00 | - | 1 | 6 | 55.11% |
| NVDA241018C01680000 | 2024-05-01 3:37PM EDT | 1,680.00 | 6.00 | 6.20 | 6.50 | 0.00 | - | 2 | 8 | 55.17% |
| NVDA241018C01690000 | 2024-04-26 3:56PM EDT | 1,690.00 | 7.95 | 6.00 | 6.35 | 0.00 | - | 21 | 39 | 55.26% |
| NVDA241018C01700000 | 2024-04-26 10:21AM EDT | 1,700.00 | 7.00 | 5.85 | 6.10 | 0.00 | - | 2 | 114 | 55.29% |
| NVDA241018C01710000 | 2024-05-01 11:09AM EDT | 1,710.00 | 5.20 | 5.70 | 5.95 | 0.00 | - | 1 | 4 | 55.40% |
| NVDA241018C01720000 | 2024-05-02 12:39PM EDT | 1,720.00 | 5.33 | 5.50 | 5.70 | -4.47 | -45.61% | 2 | 16 | 55.37% |
| NVDA241018C01730000 | 2024-04-19 11:09AM EDT | 1,730.00 | 5.25 | 5.35 | 5.70 | 0.00 | - | 8 | 14 | 55.60% |
| NVDA241018C01740000 | 2024-04-26 2:18PM EDT | 1,740.00 | 7.20 | 5.20 | 5.55 | 0.00 | - | 1 | 13 | 55.68% |
| NVDA241018C01750000 | 2024-04-26 2:42PM EDT | 1,750.00 | 6.75 | 5.05 | 5.30 | 0.00 | - | 6 | 49 | 55.66% |
| NVDA241018C01760000 | 2024-04-03 9:49AM EDT | 1,760.00 | 10.05 | 4.90 | 5.30 | 0.00 | - | 5 | 7 | 55.87% |
| NVDA241018C01770000 | 2024-04-26 2:16PM EDT | 1,770.00 | 6.60 | 4.75 | 5.10 | 0.00 | - | 101 | 9 | 55.88% |
| NVDA241018C01780000 | 2024-04-05 9:38AM EDT | 1,780.00 | 8.00 | 4.65 | 5.00 | 0.00 | - | 1 | 25 | 56.02% |
| NVDA241018C01790000 | 2024-04-01 10:58AM EDT | 1,790.00 | 12.00 | 3.95 | 4.35 | 0.00 | - | 6 | 99 | 54.98% |
| NVDA241018C01800000 | 2024-05-02 1:13PM EDT | 1,800.00 | 4.20 | 4.40 | 4.60 | -0.55 | -11.58% | 1 | 32 | 56.03% |
| NVDA241018C01810000 | 2024-05-02 10:30AM EDT | 1,810.00 | 4.30 | 4.25 | 4.65 | -4.75 | -52.49% | 1 | 294 | 56.25% |
| NVDA241018C01820000 | 2024-03-18 9:32AM EDT | 1,820.00 | 22.80 | 4.95 | 5.55 | 0.00 | - | - | 1 | 58.14% |
| NVDA241018C01830000 | 2024-04-30 12:31PM EDT | 1,830.00 | 5.20 | 4.05 | 4.35 | 0.00 | - | 41 | 56 | 56.37% |
| NVDA241018C01840000 | 2024-04-26 11:39AM EDT | 1,840.00 | 4.95 | 3.95 | 4.25 | 0.00 | - | 1 | 1 | 56.47% |
| NVDA241018C01850000 | 2024-04-24 11:56AM EDT | 1,850.00 | 2.74 | 3.85 | 4.10 | 0.00 | - | 1 | 13 | 56.50% |
| NVDA241018C01860000 | 2024-05-01 11:53AM EDT | 1,860.00 | 4.09 | 3.75 | 4.00 | +0.94 | +29.84% | 1 | 18 | 56.59% |
| NVDA241018C01870000 | 2024-04-29 9:30AM EDT | 1,870.00 | 5.35 | 3.65 | 3.95 | 0.00 | - | 1 | 20 | 56.72% |
| NVDA241018C01880000 | 2024-03-27 10:40AM EDT | 1,880.00 | 12.40 | 4.35 | 4.85 | 0.00 | - | 2 | 10 | 58.77% |
| NVDA241018C01890000 | 2024-05-02 11:30AM EDT | 1,890.00 | 3.50 | 3.45 | 3.75 | -0.60 | -14.63% | 4 | 34 | 56.85% |
| NVDA241018C01900000 | 2024-05-02 12:36PM EDT | 1,900.00 | 3.35 | 3.35 | 3.65 | -0.15 | -4.29% | 1 | 190 | 56.91% |
| NVDA241018C01910000 | 2024-04-19 11:03AM EDT | 1,910.00 | 3.36 | 3.30 | 3.65 | 0.00 | - | 10 | 26 | 57.14% |
| NVDA241018C01920000 | 2024-04-26 11:38AM EDT | 1,920.00 | 4.20 | 3.20 | 3.50 | 0.00 | - | 1 | 41 | 57.12% |
| NVDA241018C01930000 | 2024-04-30 1:12PM EDT | 1,930.00 | 3.90 | 3.15 | 3.45 | 0.00 | - | 2 | 63 | 57.28% |
| NVDA241018C01940000 | 2024-05-02 1:08PM EDT | 1,940.00 | 3.09 | 3.05 | 3.25 | +0.07 | +2.32% | 25 | 891 | 57.18% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00200000 | 2024-05-01 10:07AM EDT | 200.00 | 0.17 | 0.06 | 0.20 | 0.00 | - | 1 | 254 | 74.51% |
| NVDA241018P00210000 | 2024-05-01 9:53AM EDT | 210.00 | 0.23 | 0.06 | 0.32 | 0.00 | - | 10 | 43 | 74.71% |
| NVDA241018P00220000 | 2024-04-19 3:24PM EDT | 220.00 | 0.24 | 0.11 | 0.35 | 0.00 | - | 12 | 20 | 73.73% |
| NVDA241018P00230000 | 2024-04-29 10:07AM EDT | 230.00 | 0.34 | 0.13 | 0.40 | 0.00 | - | 7 | 13 | 72.46% |
| NVDA241018P00240000 | 2024-05-02 12:47PM EDT | 240.00 | 0.35 | 0.18 | 0.44 | -0.07 | -16.67% | 10 | 7 | 71.34% |
| NVDA241018P00250000 | 2024-04-25 10:28AM EDT | 250.00 | 0.57 | 0.24 | 0.49 | 0.00 | - | 4 | 30 | 70.36% |
| NVDA241018P00260000 | 2024-04-11 11:17AM EDT | 260.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 4 | 6 | 69.39% |
| NVDA241018P00270000 | 2024-04-11 11:18AM EDT | 270.00 | 0.36 | 0.37 | 0.62 | 0.00 | - | 3 | 7 | 68.48% |
| NVDA241018P00280000 | 2024-04-11 11:18AM EDT | 280.00 | 0.42 | 0.45 | 0.70 | 0.00 | - | 3 | 4 | 67.63% |
| NVDA241018P00290000 | 2024-04-17 12:51PM EDT | 290.00 | 0.58 | 0.53 | 0.78 | 0.00 | - | 1 | 16 | 66.65% |
| NVDA241018P00300000 | 2024-05-02 10:53AM EDT | 300.00 | 0.66 | 0.66 | 0.85 | -0.23 | -25.84% | 60 | 466 | 65.85% |
| NVDA241018P00310000 | 2024-05-01 2:44PM EDT | 310.00 | 0.90 | 0.71 | 0.98 | 0.00 | - | 2 | 23 | 64.82% |
| NVDA241018P00320000 | 2024-05-01 11:46AM EDT | 320.00 | 1.11 | 0.87 | 1.10 | 0.00 | - | 1 | 37 | 64.21% |
| NVDA241018P00330000 | 2024-04-23 3:57PM EDT | 330.00 | 1.12 | 0.96 | 1.23 | 0.00 | - | 1 | 7 | 63.23% |
| NVDA241018P00340000 | 2024-04-26 9:40AM EDT | 340.00 | 1.42 | 1.11 | 1.37 | 0.00 | - | 1 | 6 | 62.46% |
| NVDA241018P00350000 | 2024-05-01 11:57AM EDT | 350.00 | 1.70 | 1.28 | 1.53 | 0.00 | - | 3 | 245 | 61.74% |
| NVDA241018P00360000 | 2024-05-02 12:39PM EDT | 360.00 | 1.63 | 1.48 | 1.71 | -1.05 | -39.18% | 1 | 27 | 61.07% |
| NVDA241018P00370000 | 2024-05-01 11:03AM EDT | 370.00 | 1.92 | 1.66 | 1.91 | 0.00 | - | 1 | 24 | 60.33% |
| NVDA241018P00380000 | 2024-05-01 2:17PM EDT | 380.00 | 2.40 | 1.87 | 2.13 | 0.00 | - | 2 | 49 | 59.62% |
| NVDA241018P00390000 | 2024-05-01 11:20AM EDT | 390.00 | 2.63 | 2.11 | 2.37 | 0.00 | - | 1 | 18 | 58.95% |
| NVDA241018P00400000 | 2024-05-02 12:39PM EDT | 400.00 | 2.63 | 2.39 | 2.57 | -0.05 | -1.87% | 5 | 114 | 58.20% |
| NVDA241018P00410000 | 2024-05-01 11:17AM EDT | 410.00 | 3.22 | 2.68 | 2.93 | 0.00 | - | 6 | 186 | 57.70% |
| NVDA241018P00420000 | 2024-05-02 12:34PM EDT | 420.00 | 3.35 | 3.05 | 3.25 | -0.27 | -7.46% | 401 | 16 | 57.16% |
| NVDA241018P00430000 | 2024-04-30 3:46PM EDT | 430.00 | 3.50 | 3.35 | 3.65 | 0.00 | - | 1 | 27 | 56.55% |
| NVDA241018P00440000 | 2024-05-01 3:04PM EDT | 440.00 | 3.85 | 3.70 | 4.05 | 0.00 | - | 7 | 31 | 55.93% |
| NVDA241018P00450000 | 2024-05-01 3:22PM EDT | 450.00 | 4.40 | 4.15 | 4.50 | 0.00 | - | 3 | 106 | 55.43% |
| NVDA241018P00460000 | 2024-05-02 1:44PM EDT | 460.00 | 4.80 | 4.60 | 4.95 | +0.45 | +10.34% | 2 | 27 | 54.85% |
| NVDA241018P00470000 | 2024-05-01 2:54PM EDT | 470.00 | 5.55 | 5.15 | 5.45 | 0.00 | - | 1 | 669 | 54.35% |
| NVDA241018P00480000 | 2024-04-30 10:19AM EDT | 480.00 | 5.30 | 5.70 | 6.10 | 0.00 | - | 1 | 231 | 53.93% |
| NVDA241018P00490000 | 2024-04-30 11:14AM EDT | 490.00 | 6.20 | 6.35 | 6.70 | 0.00 | - | 1 | 41 | 53.46% |
| NVDA241018P00500000 | 2024-05-01 3:27PM EDT | 500.00 | 7.65 | 7.00 | 7.30 | +0.32 | +4.37% | 3 | 368 | 52.90% |
| NVDA241018P00510000 | 2024-04-24 1:27PM EDT | 510.00 | 9.34 | 7.75 | 8.15 | 0.00 | - | 11 | 38 | 52.56% |
| NVDA241018P00520000 | 2024-04-30 2:12PM EDT | 520.00 | 8.45 | 8.65 | 9.00 | 0.00 | - | 41 | 109 | 52.24% |
| NVDA241018P00530000 | 2024-05-01 12:02PM EDT | 530.00 | 12.35 | 9.55 | 9.95 | 0.00 | - | 1 | 414 | 51.88% |
| NVDA241018P00540000 | 2024-04-29 10:10AM EDT | 540.00 | 10.20 | 10.50 | 10.85 | 0.00 | - | 5 | 64 | 51.45% |
| NVDA241018P00550000 | 2024-05-01 2:10PM EDT | 550.00 | 12.40 | 11.55 | 11.90 | -1.65 | -11.74% | 3 | 1,983 | 51.08% |
| NVDA241018P00560000 | 2024-05-01 11:11AM EDT | 560.00 | 14.65 | 12.75 | 13.10 | 0.00 | - | 3 | 442 | 50.80% |
| NVDA241018P00570000 | 2024-05-02 2:10PM EDT | 570.00 | 13.85 | 14.10 | 14.30 | +0.10 | +0.73% | 1 | 640 | 50.51% |
| NVDA241018P00580000 | 2024-05-02 12:30PM EDT | 580.00 | 16.25 | 15.35 | 15.85 | +2.15 | +15.25% | 1 | 875 | 50.26% |
| NVDA241018P00590000 | 2024-05-02 10:04AM EDT | 590.00 | 19.05 | 16.75 | 17.10 | +0.62 | +3.36% | 12 | 79 | 50.01% |
| NVDA241018P00600000 | 2024-05-02 12:42PM EDT | 600.00 | 19.51 | 18.35 | 18.75 | -1.69 | -7.97% | 14 | 283 | 49.80% |
| NVDA241018P00610000 | 2024-04-19 12:30PM EDT | 610.00 | 27.10 | 20.00 | 20.50 | 0.00 | - | 6 | 81 | 49.59% |
| NVDA241018P00620000 | 2024-05-02 11:00AM EDT | 620.00 | 23.31 | 21.80 | 22.30 | -3.87 | -14.24% | 4 | 107 | 49.33% |
| NVDA241018P00630000 | 2024-05-02 9:36AM EDT | 630.00 | 24.95 | 23.75 | 24.20 | -2.66 | -9.63% | 2 | 433 | 49.07% |
| NVDA241018P00640000 | 2024-05-02 1:39PM EDT | 640.00 | 25.83 | 25.85 | 26.35 | -5.78 | -18.29% | 1 | 82 | 48.90% |
| NVDA241018P00650000 | 2024-05-02 9:45AM EDT | 650.00 | 28.85 | 28.05 | 28.45 | -6.35 | -18.04% | 1 | 476 | 48.61% |
| NVDA241018P00660000 | 2024-04-30 11:52AM EDT | 660.00 | 31.20 | 30.40 | 30.95 | +1.95 | +6.67% | 1 | 249 | 48.52% |
| NVDA241018P00670000 | 2024-05-02 2:23PM EDT | 670.00 | 33.20 | 33.05 | 33.35 | +1.60 | +5.06% | 10 | 128 | 48.27% |
| NVDA241018P00680000 | 2024-05-01 3:57PM EDT | 680.00 | 40.35 | 35.50 | 36.10 | 0.00 | - | 16 | 772 | 48.16% |
| NVDA241018P00690000 | 2024-05-02 11:57AM EDT | 690.00 | 39.40 | 38.25 | 38.75 | +2.75 | +7.50% | 2 | 711 | 47.91% |
| NVDA241018P00700000 | 2024-05-02 1:31PM EDT | 700.00 | 41.00 | 41.10 | 41.70 | -0.65 | -1.56% | 6 | 2,121 | 47.76% |
| NVDA241018P00710000 | 2024-05-02 2:23PM EDT | 710.00 | 44.75 | 44.30 | 44.95 | -6.68 | -12.99% | 11 | 407 | 47.69% |
| NVDA241018P00720000 | 2024-05-02 11:11AM EDT | 720.00 | 49.75 | 47.55 | 48.15 | +1.15 | +2.37% | 3 | 430 | 47.52% |
| NVDA241018P00730000 | 2024-05-02 2:08PM EDT | 730.00 | 50.80 | 50.80 | 51.40 | -6.50 | -11.34% | 2 | 199 | 47.29% |
| NVDA241018P00740000 | 2024-05-02 10:32AM EDT | 740.00 | 58.25 | 54.40 | 54.95 | +0.75 | +1.30% | 9 | 347 | 47.16% |
| NVDA241018P00750000 | 2024-05-02 2:23PM EDT | 750.00 | 58.55 | 58.30 | 58.85 | -2.65 | -4.33% | 8 | 1,042 | 47.12% |
| NVDA241018P00760000 | 2024-05-02 10:59AM EDT | 760.00 | 65.00 | 61.90 | 62.50 | +1.70 | +2.69% | 3 | 167 | 46.88% |
| NVDA241018P00770000 | 2024-05-02 10:59AM EDT | 770.00 | 68.90 | 65.95 | 66.50 | -3.60 | -4.97% | 150 | 232 | 46.74% |
| NVDA241018P00780000 | 2024-05-01 1:51PM EDT | 780.00 | 80.76 | 70.20 | 70.95 | 0.00 | - | 5 | 177 | 46.75% |
| NVDA241018P00790000 | 2024-05-01 2:57PM EDT | 790.00 | 75.00 | 74.30 | 75.10 | 0.00 | - | 1 | 116 | 46.54% |
| NVDA241018P00800000 | 2024-05-02 9:49AM EDT | 800.00 | 84.75 | 78.95 | 79.80 | -8.49 | -9.11% | 5 | 721 | 46.52% |
| NVDA241018P00810000 | 2024-05-02 11:15AM EDT | 810.00 | 86.25 | 83.35 | 84.15 | -10.25 | -10.62% | 3 | 90 | 46.27% |
| NVDA241018P00820000 | 2024-05-02 2:10PM EDT | 820.00 | 87.40 | 88.25 | 89.15 | -15.05 | -14.69% | 21 | 316 | 46.25% |
| NVDA241018P00830000 | 2024-05-02 10:03AM EDT | 830.00 | 100.60 | 93.05 | 93.75 | +5.87 | +6.20% | 3 | 84 | 45.98% |
| NVDA241018P00840000 | 2024-05-02 10:21AM EDT | 840.00 | 107.10 | 98.00 | 98.80 | -3.05 | -2.77% | 5 | 90 | 45.84% |
| NVDA241018P00850000 | 2024-05-02 2:15PM EDT | 850.00 | 103.35 | 103.25 | 104.15 | -0.16 | -0.15% | 7 | 426 | 45.78% |
| NVDA241018P00860000 | 2024-05-02 12:27PM EDT | 860.00 | 112.00 | 108.50 | 109.40 | -14.10 | -11.18% | 9 | 351 | 45.61% |
| NVDA241018P00870000 | 2024-05-02 12:42PM EDT | 870.00 | 119.10 | 114.05 | 114.90 | +2.92 | +2.51% | 30 | 341 | 45.48% |
| NVDA241018P00880000 | 2024-04-30 9:46AM EDT | 880.00 | 111.85 | 119.60 | 120.55 | 0.00 | - | 3 | 324 | 45.36% |
| NVDA241018P00890000 | 2024-05-02 2:23PM EDT | 890.00 | 126.30 | 125.55 | 126.80 | -18.83 | -12.97% | 14 | 109 | 45.43% |
| NVDA241018P00900000 | 2024-05-02 11:52AM EDT | 900.00 | 134.33 | 131.30 | 132.40 | -10.29 | -7.12% | 3 | 319 | 45.17% |
| NVDA241018P00910000 | 2024-05-02 9:30AM EDT | 910.00 | 144.60 | 137.50 | 138.90 | +6.52 | +4.72% | 1 | 142 | 45.23% |
| NVDA241018P00920000 | 2024-04-30 10:23AM EDT | 920.00 | 132.10 | 143.90 | 144.90 | 0.00 | - | 4 | 188 | 45.02% |
| NVDA241018P00930000 | 2024-04-30 10:31AM EDT | 930.00 | 139.95 | 149.75 | 150.95 | 0.00 | - | 3 | 89 | 44.78% |
| NVDA241018P00940000 | 2024-05-01 12:14PM EDT | 940.00 | 177.25 | 156.25 | 157.50 | 0.00 | - | 7 | 44 | 44.69% |
| NVDA241018P00950000 | 2024-04-30 11:27AM EDT | 950.00 | 153.56 | 162.80 | 164.00 | 0.00 | - | 4 | 47 | 44.53% |
| NVDA241018P00960000 | 2024-05-02 10:55AM EDT | 960.00 | 178.00 | 168.75 | 171.75 | +19.03 | +11.97% | 2 | 127 | 44.86% |
| NVDA241018P00970000 | 2024-04-30 3:13PM EDT | 970.00 | 169.62 | 175.25 | 178.05 | 0.00 | - | 2 | 57 | 44.50% |
| NVDA241018P00980000 | 2024-04-24 2:53PM EDT | 980.00 | 220.00 | 182.65 | 185.00 | 0.00 | - | 1 | 39 | 44.37% |
| NVDA241018P00990000 | 2024-04-23 11:14AM EDT | 990.00 | 209.85 | 189.30 | 192.35 | 0.00 | - | 18 | 40 | 44.38% |
| NVDA241018P01000000 | 2024-04-22 10:45AM EDT | 1,000.00 | 249.85 | 197.00 | 199.20 | 0.00 | - | 1 | 110 | 44.10% |
| NVDA241018P01010000 | 2024-05-02 9:36AM EDT | 1,010.00 | 208.20 | 204.20 | 206.25 | +15.06 | +7.80% | 1 | 42 | 43.86% |
| NVDA241018P01020000 | 2024-04-01 11:17AM EDT | 1,020.00 | 194.80 | 230.15 | 233.55 | 0.00 | - | 2 | 42 | 52.17% |
| NVDA241018P01030000 | 2024-04-25 2:23PM EDT | 1,030.00 | 235.91 | 218.70 | 221.10 | 0.00 | - | 1 | 10 | 43.57% |
| NVDA241018P01040000 | 2024-05-02 9:36AM EDT | 1,040.00 | 230.85 | 226.20 | 228.80 | +25.25 | +12.28% | 1 | 10 | 43.49% |
| NVDA241018P01050000 | 2024-04-01 11:06AM EDT | 1,050.00 | 211.35 | 252.60 | 256.55 | 0.00 | - | 2 | 18 | 52.07% |
| NVDA241018P01060000 | 2024-05-02 10:14AM EDT | 1,060.00 | 253.94 | 242.25 | 245.00 | +35.94 | +16.49% | 1 | 3 | 43.57% |
| NVDA241018P01070000 | 2024-04-19 2:14PM EDT | 1,070.00 | 300.90 | 249.15 | 252.50 | 0.00 | - | 2 | 20 | 43.23% |
| NVDA241018P01080000 | 2024-03-26 9:52AM EDT | 1,080.00 | 216.10 | 286.20 | 290.70 | 0.00 | - | 3 | 17 | 56.94% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 1,090.00 | 224.60 | 296.00 | 299.80 | 0.00 | - | 2 | 33 | 57.66% |
| NVDA241018P01100000 | 2024-04-30 3:28PM EDT | 1,100.00 | 265.04 | 274.00 | 276.75 | 0.00 | - | 2 | 53 | 42.84% |
| NVDA241018P01110000 | 2024-05-02 12:51PM EDT | 1,110.00 | 288.85 | 281.85 | 284.90 | +15.65 | +5.73% | 2 | 29 | 42.65% |
| NVDA241018P01120000 | 2024-05-02 9:37AM EDT | 1,120.00 | 291.50 | 289.40 | 293.55 | -33.00 | -10.17% | 5 | 16 | 42.70% |
| NVDA241018P01130000 | 2024-03-26 12:55PM EDT | 1,130.00 | 254.70 | 311.35 | 326.20 | 0.00 | - | 9 | 60 | 51.91% |
| NVDA241018P01140000 | 2024-04-11 1:53PM EDT | 1,140.00 | 278.00 | 306.00 | 310.20 | 0.00 | - | 2 | 1 | 42.27% |
| NVDA241018P01160000 | 2024-04-19 3:07PM EDT | 1,160.00 | 400.72 | 323.00 | 327.60 | 0.00 | - | 5 | 4 | 42.13% |
| NVDA241018P01170000 | 2024-03-26 10:33AM EDT | 1,170.00 | 285.41 | 365.25 | 369.25 | 0.00 | - | 2 | 13 | 59.65% |
| NVDA241018P01180000 | 2024-04-01 10:08AM EDT | 1,180.00 | 305.35 | 364.00 | 368.25 | 0.00 | - | 2 | 6 | 54.63% |
| NVDA241018P01190000 | 2024-03-20 10:11AM EDT | 1,190.00 | 342.15 | 428.10 | 436.20 | 0.00 | - | 2 | 3 | 82.61% |
| NVDA241018P01200000 | 2024-04-19 3:46PM EDT | 1,200.00 | 446.76 | 358.65 | 362.60 | 0.00 | - | 1 | 4 | 41.44% |
| NVDA241018P01220000 | 2024-04-19 3:10PM EDT | 1,220.00 | 452.50 | 377.00 | 380.50 | 0.00 | - | 1 | 2 | 41.10% |
| NVDA241018P01240000 | 2024-04-30 3:13PM EDT | 1,240.00 | 384.55 | 395.05 | 398.70 | 0.00 | - | 2 | 2 | 40.83% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 1,260.00 | 398.25 | 412.70 | 416.85 | 0.00 | - | 2 | 1 | 40.31% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 1,280.00 | 414.23 | 432.10 | 436.00 | 0.00 | - | 8 | 3 | 40.60% |
| NVDA241018P01300000 | 2024-04-24 3:11PM EDT | 1,300.00 | 501.43 | 449.95 | 453.90 | 0.00 | - | 2 | 1 | 39.36% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 1,320.00 | 546.93 | 468.85 | 473.50 | 0.00 | - | 6 | 5 | 39.92% |
| NVDA241018P01340000 | 2024-04-19 3:24PM EDT | 1,340.00 | 571.61 | 487.80 | 492.10 | 0.00 | - | 306 | 153 | 39.04% |
| NVDA241018P01360000 | 2024-04-30 3:28PM EDT | 1,360.00 | 494.87 | 506.90 | 511.15 | 0.00 | - | 2 | 1 | 38.53% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 1,380.00 | 534.97 | 526.20 | 530.15 | +20.81 | +4.05% | 2 | 2 | 37.65% |
| NVDA241018P01400000 | 2024-04-19 3:24PM EDT | 1,400.00 | 631.09 | 545.70 | 549.90 | 0.00 | - | 2 | 0 | 38.03% |
| NVDA241018P01420000 | 2024-04-19 3:22PM EDT | 1,420.00 | 649.25 | 564.95 | 568.85 | 0.00 | - | 108 | 0 | 36.36% |
| NVDA241018P01440000 | 2024-04-29 1:28PM EDT | 1,440.00 | 562.81 | 583.95 | 588.50 | 0.00 | - | 4 | 0 | 36.13% |
| NVDA241018P01460000 | 2024-03-21 3:30PM EDT | 1,460.00 | 557.23 | 690.70 | 705.70 | 0.00 | - | 2 | 0 | 100.41% |
| NVDA241018P01480000 | 2024-04-25 3:34PM EDT | 1,480.00 | 651.62 | 624.00 | 628.80 | 0.00 | - | 2 | 0 | 38.61% |
| NVDA241018P01500000 | 2024-04-30 10:31AM EDT | 1,500.00 | 624.14 | 643.75 | 647.65 | 0.00 | - | 2 | 0 | 34.90% |
| NVDA241018P01520000 | 2024-03-20 10:17AM EDT | 1,520.00 | 637.75 | 750.90 | 765.90 | 0.00 | - | 2 | 0 | 104.09% |
| NVDA241018P01540000 | 2024-03-19 9:37AM EDT | 1,540.00 | 680.36 | 690.30 | 695.15 | 0.00 | - | 10 | 0 | 52.37% |
| NVDA241018P01560000 | 2024-03-12 11:55AM EDT | 1,560.00 | 662.35 | 670.40 | 673.95 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 1,580.00 | 700.83 | 723.00 | 728.00 | 0.00 | - | 4 | 0 | 39.37% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 1,600.00 | 723.57 | 743.00 | 747.95 | 0.00 | - | 2 | 0 | 39.81% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 1,650.00 | 791.17 | 793.35 | 797.90 | 0.00 | - | 4 | 0 | 41.20% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 1,690.00 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 1,700.00 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01730000 | 2024-03-11 1:27PM EDT | 1,730.00 | 864.35 | 854.80 | 868.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 1,740.00 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 1,750.00 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 1,760.00 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241018P01770000 | 2024-03-07 1:52PM EDT | 1,770.00 | 851.80 | 885.10 | 898.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01780000 | 2024-03-12 2:25PM EDT | 1,780.00 | 878.85 | 868.80 | 879.50 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 1,790.00 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 1,800.00 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 118.31% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 1,820.00 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 119.22% |
| NVDA241018P01830000 | 2024-03-13 1:58PM EDT | 1,830.00 | 929.20 | 943.05 | 955.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01930000 | 2024-03-11 9:56AM EDT | 1,930.00 | 1,067.49 | 1,058.35 | 1,063.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.