NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117C00005000 | 2024-05-03 2:07PM EDT | 5.00 | 888.15 | 880.20 | 887.45 | +16.68 | +1.91% | 12 | 2,465 | 319.92% |
| NVDA250117C00010000 | 2024-05-03 2:07PM EDT | 10.00 | 878.70 | 874.95 | 883.20 | +19.67 | +2.29% | 10 | 531 | 269.92% |
| NVDA250117C00015000 | 2024-04-11 9:35AM EDT | 15.00 | 868.59 | 869.80 | 878.55 | 0.00 | - | 2 | 13 | 240.63% |
| NVDA250117C00020000 | 2024-05-03 2:12PM EDT | 20.00 | 872.72 | 865.80 | 873.05 | +49.32 | +5.99% | 10 | 27 | 225.73% |
| NVDA250117C00025000 | 2024-04-12 9:41AM EDT | 25.00 | 867.50 | 860.20 | 868.95 | 0.00 | - | 2 | 22 | 212.55% |
| NVDA250117C00030000 | 2024-03-26 3:41PM EDT | 30.00 | 910.00 | 794.55 | 801.50 | 0.00 | - | 3 | 301 | 0.00% |
| NVDA250117C00035000 | 2024-02-14 4:56PM EDT | 35.00 | 705.22 | 843.85 | 848.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250117C00040000 | 2024-02-14 4:56PM EDT | 40.00 | 700.51 | 839.00 | 843.00 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00045000 | 2024-02-09 4:00PM EDT | 45.00 | 676.97 | 826.30 | 841.65 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250117C00050000 | 2024-03-06 3:06PM EDT | 50.00 | 844.37 | 830.00 | 836.85 | 0.00 | - | 9 | 32 | 0.00% |
| NVDA250117C00055000 | 2024-03-21 9:30AM EDT | 55.00 | 869.85 | 704.50 | 716.15 | 0.00 | - | 16 | 59 | 0.00% |
| NVDA250117C00060000 | 2024-02-22 11:30AM EDT | 60.00 | 721.53 | 881.90 | 892.20 | 0.00 | - | 1 | 66 | 683.59% |
| NVDA250117C00065000 | 2024-03-25 11:01AM EDT | 65.00 | 898.90 | 763.35 | 768.30 | 0.00 | - | 7 | 62 | 0.00% |
| NVDA250117C00070000 | 2024-03-15 10:03AM EDT | 70.00 | 808.37 | 812.20 | 820.00 | 0.00 | - | 1 | 155 | 148.68% |
| NVDA250117C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 829.23 | 685.35 | 697.00 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA250117C00080000 | 2024-01-12 12:16PM EDT | 80.00 | 472.24 | 641.75 | 649.05 | 0.00 | - | 1 | 163 | 0.00% |
| NVDA250117C00085000 | 2024-02-05 10:39AM EDT | 85.00 | 606.00 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| NVDA250117C00090000 | 2024-04-04 11:32AM EDT | 90.00 | 807.17 | 797.80 | 806.50 | 0.00 | - | 1 | 189 | 150.00% |
| NVDA250117C00095000 | 2023-11-29 10:51AM EDT | 95.00 | 398.00 | 397.45 | 400.70 | 0.00 | - | 1 | 306 | 0.00% |
| NVDA250117C00100000 | 2024-04-11 2:56PM EDT | 100.00 | 802.65 | 787.75 | 797.70 | 0.00 | - | 1 | 1,089 | 146.06% |
| NVDA250117C00105000 | 2024-01-22 11:20AM EDT | 105.00 | 498.45 | 562.65 | 573.55 | 0.00 | - | 2 | 240 | 0.00% |
| NVDA250117C00110000 | 2024-04-30 2:27PM EDT | 110.00 | 763.30 | 778.55 | 787.35 | 0.00 | - | 4 | 628 | 140.49% |
| NVDA250117C00115000 | 2024-04-23 9:37AM EDT | 115.00 | 700.00 | 773.80 | 782.60 | 0.00 | - | 5 | 169 | 138.62% |
| NVDA250117C00120000 | 2024-04-02 9:30AM EDT | 120.00 | 768.65 | 724.10 | 736.95 | 0.00 | - | 2 | 585 | 0.00% |
| NVDA250117C00125000 | 2024-04-04 3:46PM EDT | 125.00 | 745.14 | 764.20 | 772.95 | 0.00 | - | 2 | 559 | 134.50% |
| NVDA250117C00130000 | 2024-04-18 11:45AM EDT | 130.00 | 735.00 | 758.95 | 768.90 | 0.00 | - | 1 | 882 | 133.27% |
| NVDA250117C00135000 | 2024-03-07 10:34AM EDT | 135.00 | 768.70 | 748.65 | 755.00 | 0.00 | - | 2 | 446 | 108.52% |
| NVDA250117C00140000 | 2024-04-19 3:53PM EDT | 140.00 | 626.66 | 749.80 | 758.45 | 0.00 | - | 1 | 487 | 128.80% |
| NVDA250117C00145000 | 2024-04-19 2:55PM EDT | 145.00 | 636.65 | 745.05 | 753.80 | 0.00 | - | 1 | 196 | 127.49% |
| NVDA250117C00150000 | 2024-04-29 3:37PM EDT | 150.00 | 730.00 | 740.65 | 748.60 | 0.00 | - | 1 | 3,452 | 125.83% |
| NVDA250117C00155000 | 2024-04-16 3:41PM EDT | 155.00 | 729.49 | 735.45 | 744.20 | 0.00 | - | 13 | 244 | 124.21% |
| NVDA250117C00160000 | 2024-05-02 12:03PM EDT | 160.00 | 696.85 | 730.65 | 739.40 | 0.00 | - | 200 | 476 | 122.64% |
| NVDA250117C00165000 | 2024-04-04 1:37PM EDT | 165.00 | 738.49 | 725.85 | 734.60 | 0.00 | - | 1 | 159 | 121.11% |
| NVDA250117C00170000 | 2024-04-24 9:36AM EDT | 170.00 | 674.38 | 721.10 | 729.85 | 0.00 | - | 2 | 398 | 119.79% |
| NVDA250117C00175000 | 2024-04-29 2:30PM EDT | 175.00 | 708.58 | 715.85 | 725.80 | 0.00 | - | 50 | 3,440 | 118.82% |
| NVDA250117C00180000 | 2024-03-28 3:35PM EDT | 180.00 | 732.51 | 697.05 | 715.00 | 0.00 | - | 1 | 960 | 114.11% |
| NVDA250117C00185000 | 2024-05-02 10:49AM EDT | 185.00 | 668.00 | 707.60 | 714.65 | 0.00 | - | 2 | 5,590 | 115.69% |
| NVDA250117C00190000 | 2024-04-18 9:53AM EDT | 190.00 | 663.22 | 702.85 | 709.85 | 0.00 | - | 1 | 10,426 | 114.40% |
| NVDA250117C00195000 | 2024-04-08 10:32AM EDT | 195.00 | 694.62 | 698.05 | 705.10 | 0.00 | - | 6 | 5,441 | 113.14% |
| NVDA250117C00200000 | 2024-05-01 10:39AM EDT | 200.00 | 652.00 | 692.00 | 701.95 | 0.00 | - | 5 | 2,820 | 112.39% |
| NVDA250117C00210000 | 2024-05-01 2:40PM EDT | 210.00 | 645.00 | 682.45 | 692.40 | 0.00 | - | 1 | 896 | 109.97% |
| NVDA250117C00220000 | 2024-05-02 9:33AM EDT | 220.00 | 642.34 | 674.20 | 681.20 | 0.00 | - | 1 | 789 | 107.21% |
| NVDA250117C00230000 | 2024-04-26 10:37AM EDT | 230.00 | 645.00 | 663.95 | 671.90 | 0.00 | - | 1 | 866 | 104.46% |
| NVDA250117C00240000 | 2024-04-29 9:37AM EDT | 240.00 | 634.85 | 654.70 | 662.50 | 0.00 | - | 1 | 624 | 102.83% |
| NVDA250117C00250000 | 2024-05-02 10:36AM EDT | 250.00 | 603.00 | 644.90 | 652.90 | 0.00 | - | 1 | 1,545 | 100.42% |
| NVDA250117C00255000 | 2024-04-17 12:26PM EDT | 255.00 | 607.15 | 640.40 | 648.25 | 0.00 | - | 1 | 166 | 99.82% |
| NVDA250117C00260000 | 2024-05-03 2:49PM EDT | 260.00 | 638.80 | 636.10 | 643.15 | +36.58 | +6.07% | 10 | 711 | 98.96% |
| NVDA250117C00265000 | 2024-04-30 11:00AM EDT | 265.00 | 628.53 | 630.90 | 638.90 | 0.00 | - | 2 | 504 | 98.07% |
| NVDA250117C00270000 | 2024-04-30 11:00AM EDT | 270.00 | 624.13 | 625.95 | 633.90 | 0.00 | - | 4 | 1,114 | 96.69% |
| NVDA250117C00275000 | 2024-04-19 12:47PM EDT | 275.00 | 548.93 | 621.55 | 629.35 | 0.00 | - | 1 | 531 | 96.29% |
| NVDA250117C00280000 | 2024-05-01 9:33AM EDT | 280.00 | 580.17 | 616.45 | 624.45 | 0.00 | - | 1 | 2,327 | 94.92% |
| NVDA250117C00285000 | 2024-04-30 11:00AM EDT | 285.00 | 609.81 | 612.00 | 619.90 | 0.00 | - | 2 | 471 | 94.47% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 290.00 | 596.31 | 607.35 | 615.00 | 0.00 | - | 2 | 289 | 93.53% |
| NVDA250117C00295000 | 2024-04-09 2:11PM EDT | 295.00 | 567.15 | 602.55 | 610.00 | 0.00 | - | 8 | 429 | 92.39% |
| NVDA250117C00300000 | 2024-05-01 1:02PM EDT | 300.00 | 533.80 | 598.65 | 605.00 | 0.00 | - | 4 | 741 | 92.02% |
| NVDA250117C00305000 | 2024-04-17 12:49PM EDT | 305.00 | 557.96 | 593.55 | 600.95 | 0.00 | - | 6 | 252 | 91.43% |
| NVDA250117C00310000 | 2024-04-19 12:57PM EDT | 310.00 | 515.95 | 588.55 | 596.10 | 0.00 | - | 20 | 974 | 90.29% |
| NVDA250117C00315000 | 2024-04-24 3:38PM EDT | 315.00 | 498.98 | 583.70 | 591.55 | 0.00 | - | 1 | 251 | 89.51% |
| NVDA250117C00320000 | 2024-04-30 2:28PM EDT | 320.00 | 563.09 | 579.05 | 586.70 | 0.00 | - | 1 | 494 | 88.67% |
| NVDA250117C00325000 | 2024-04-16 11:41AM EDT | 325.00 | 562.93 | 574.35 | 581.70 | 0.00 | - | 2 | 463 | 87.68% |
| NVDA250117C00330000 | 2024-04-30 9:53AM EDT | 330.00 | 565.58 | 569.35 | 576.70 | 0.00 | - | 1 | 1,154 | 86.49% |
| NVDA250117C00335000 | 2024-04-22 9:48AM EDT | 335.00 | 476.27 | 565.00 | 572.80 | 0.00 | - | 2 | 382 | 86.58% |
| NVDA250117C00340000 | 2024-04-19 12:23PM EDT | 340.00 | 485.82 | 560.30 | 568.10 | 0.00 | - | 2 | 599 | 85.83% |
| NVDA250117C00345000 | 2024-04-26 10:06AM EDT | 345.00 | 527.60 | 556.05 | 563.10 | 0.00 | - | 2 | 828 | 85.19% |
| NVDA250117C00350000 | 2024-05-03 1:05PM EDT | 350.00 | 553.15 | 551.30 | 557.70 | +14.05 | +2.61% | 2 | 927 | 83.94% |
| NVDA250117C00355000 | 2024-05-03 1:05PM EDT | 355.00 | 548.45 | 546.35 | 554.20 | +94.50 | +20.82% | 2 | 475 | 83.84% |
| NVDA250117C00360000 | 2024-04-29 12:56PM EDT | 360.00 | 529.10 | 541.70 | 549.50 | 0.00 | - | 1 | 315 | 83.14% |
| NVDA250117C00365000 | 2024-03-25 2:25PM EDT | 365.00 | 614.68 | 449.60 | 454.15 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 370.00 | 514.44 | 532.10 | 540.10 | 0.00 | - | 10 | 913 | 81.56% |
| NVDA250117C00375000 | 2024-04-26 11:59AM EDT | 375.00 | 511.03 | 527.50 | 535.45 | 0.00 | - | 5 | 862 | 80.93% |
| NVDA250117C00380000 | 2024-04-26 11:56AM EDT | 380.00 | 506.15 | 523.55 | 530.55 | 0.00 | - | 4 | 777 | 80.55% |
| NVDA250117C00385000 | 2024-04-03 1:15PM EDT | 385.00 | 534.10 | 520.20 | 525.05 | 0.00 | - | 7 | 1,336 | 80.15% |
| NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 390.00 | 501.45 | 513.65 | 521.60 | 0.00 | - | 1 | 1,129 | 79.09% |
| NVDA250117C00395000 | 2024-04-26 10:33AM EDT | 395.00 | 492.32 | 511.05 | 517.00 | 0.00 | - | 2 | 207 | 79.61% |
| NVDA250117C00400000 | 2024-05-03 2:40PM EDT | 400.00 | 513.67 | 506.05 | 512.00 | +42.67 | +9.06% | 4 | 2,353 | 78.56% |
| NVDA250117C00405000 | 2024-05-03 1:07PM EDT | 405.00 | 503.95 | 500.50 | 507.80 | +68.08 | +15.62% | 1 | 498 | 77.66% |
| NVDA250117C00410000 | 2024-04-25 2:41PM EDT | 410.00 | 438.53 | 496.05 | 502.80 | 0.00 | - | 5 | 371 | 76.93% |
| NVDA250117C00415000 | 2024-04-30 12:23PM EDT | 415.00 | 482.63 | 491.10 | 497.35 | 0.00 | - | 1 | 230 | 75.71% |
| NVDA250117C00420000 | 2024-05-03 11:39AM EDT | 420.00 | 484.32 | 486.95 | 492.80 | +28.86 | +6.34% | 2 | 796 | 75.38% |
| NVDA250117C00425000 | 2024-04-12 3:17PM EDT | 425.00 | 478.69 | 482.05 | 488.25 | 0.00 | - | 1 | 268 | 74.67% |
| NVDA250117C00430000 | 2024-04-29 2:25PM EDT | 430.00 | 472.00 | 477.15 | 483.70 | 0.00 | - | 3 | 972 | 73.96% |
| NVDA250117C00435000 | 2024-04-17 12:50PM EDT | 435.00 | 439.52 | 472.90 | 480.15 | 0.00 | - | 2 | 653 | 74.06% |
| NVDA250117C00440000 | 2024-05-03 1:41PM EDT | 440.00 | 472.43 | 470.00 | 475.15 | +67.50 | +16.67% | 1 | 800 | 74.08% |
| NVDA250117C00445000 | 2024-05-03 1:41PM EDT | 445.00 | 467.97 | 465.50 | 470.15 | +107.22 | +29.72% | 1 | 420 | 73.34% |
| NVDA250117C00450000 | 2024-04-29 10:17AM EDT | 450.00 | 450.00 | 460.00 | 465.70 | 0.00 | - | 5 | 1,193 | 72.40% |
| NVDA250117C00455000 | 2024-04-17 12:49PM EDT | 455.00 | 421.33 | 456.60 | 461.25 | 0.00 | - | 2 | 482 | 72.41% |
| NVDA250117C00460000 | 2024-05-03 1:32PM EDT | 460.00 | 454.00 | 451.60 | 456.70 | +17.50 | +4.01% | 10 | 525 | 71.66% |
| NVDA250117C00465000 | 2024-04-23 10:30AM EDT | 465.00 | 389.44 | 447.65 | 452.35 | 0.00 | - | 2 | 418 | 71.45% |
| NVDA250117C00470000 | 2024-04-25 3:42PM EDT | 470.00 | 387.54 | 442.65 | 447.90 | 0.00 | - | 3 | 1,646 | 70.74% |
| NVDA250117C00475000 | 2024-04-23 1:23PM EDT | 475.00 | 376.00 | 437.65 | 443.50 | 0.00 | - | 5 | 1,326 | 70.06% |
| NVDA250117C00480000 | 2024-05-03 2:12PM EDT | 480.00 | 440.06 | 433.10 | 439.00 | +75.66 | +20.76% | 4 | 1,128 | 69.52% |
| NVDA250117C00485000 | 2024-04-23 9:48AM EDT | 485.00 | 360.50 | 430.10 | 434.70 | 0.00 | - | 2 | 512 | 69.70% |
| NVDA250117C00490000 | 2024-05-03 3:44PM EDT | 490.00 | 428.51 | 425.75 | 430.35 | +70.06 | +19.55% | 11 | 696 | 69.29% |
| NVDA250117C00495000 | 2024-05-02 11:51AM EDT | 495.00 | 386.40 | 421.25 | 426.00 | 0.00 | - | 1 | 620 | 68.82% |
| NVDA250117C00500000 | 2024-05-03 2:40PM EDT | 500.00 | 420.02 | 417.00 | 421.95 | +37.82 | +9.90% | 102 | 8,103 | 68.55% |
| NVDA250117C00505000 | 2024-04-17 12:49PM EDT | 505.00 | 378.45 | 412.00 | 416.95 | 0.00 | - | 2 | 2,654 | 67.64% |
| NVDA250117C00510000 | 2024-04-24 2:53PM EDT | 510.00 | 325.15 | 409.55 | 411.95 | 0.00 | - | 20 | 511 | 67.69% |
| NVDA250117C00515000 | 2024-04-19 3:05PM EDT | 515.00 | 297.63 | 405.35 | 407.55 | 0.00 | - | 2 | 363 | 67.29% |
| NVDA250117C00520000 | 2024-05-03 2:11PM EDT | 520.00 | 406.00 | 401.10 | 403.40 | +35.00 | +9.43% | 1 | 471 | 66.97% |
| NVDA250117C00525000 | 2024-05-01 12:09PM EDT | 525.00 | 332.28 | 396.10 | 399.95 | 0.00 | - | 2 | 1,206 | 66.61% |
| NVDA250117C00530000 | 2024-04-26 9:34AM EDT | 530.00 | 353.20 | 392.65 | 394.95 | 0.00 | - | 2 | 460 | 66.26% |
| NVDA250117C00535000 | 2024-05-02 1:24PM EDT | 535.00 | 357.75 | 388.45 | 390.85 | 0.00 | - | 1 | 446 | 65.94% |
| NVDA250117C00540000 | 2024-05-03 1:48PM EDT | 540.00 | 386.20 | 384.50 | 386.45 | +63.50 | +19.68% | 1 | 715 | 65.61% |
| NVDA250117C00545000 | 2024-05-01 10:35AM EDT | 545.00 | 375.70 | 379.50 | 383.05 | +38.11 | +11.29% | 1 | 1,128 | 65.25% |
| NVDA250117C00550000 | 2024-05-03 2:06PM EDT | 550.00 | 378.44 | 376.25 | 378.05 | +51.44 | +15.73% | 1 | 1,917 | 64.93% |
| NVDA250117C00555000 | 2024-04-19 10:31AM EDT | 555.00 | 314.90 | 371.90 | 374.20 | 0.00 | - | 2 | 295 | 64.62% |
| NVDA250117C00560000 | 2024-04-19 1:56PM EDT | 560.00 | 289.60 | 367.75 | 370.10 | 0.00 | - | 4 | 718 | 64.29% |
| NVDA250117C00565000 | 2024-05-01 10:35AM EDT | 565.00 | 321.87 | 363.75 | 366.25 | 0.00 | - | 3 | 219 | 64.08% |
| NVDA250117C00570000 | 2024-05-01 2:57PM EDT | 570.00 | 330.70 | 358.75 | 362.85 | 0.00 | - | 10 | 971 | 63.69% |
| NVDA250117C00575000 | 2024-05-03 2:15PM EDT | 575.00 | 359.89 | 355.95 | 357.85 | +32.57 | +9.95% | 2 | 612 | 63.48% |
| NVDA250117C00580000 | 2024-05-03 2:44PM EDT | 580.00 | 354.80 | 351.70 | 354.00 | +13.75 | +4.03% | 2 | 727 | 63.17% |
| NVDA250117C00585000 | 2024-05-01 12:03PM EDT | 585.00 | 286.41 | 347.70 | 350.10 | 0.00 | - | 2 | 274 | 62.91% |
| NVDA250117C00590000 | 2024-04-29 9:40AM EDT | 590.00 | 323.14 | 343.80 | 346.05 | 0.00 | - | 1 | 727 | 62.62% |
| NVDA250117C00595000 | 2024-05-02 10:51AM EDT | 595.00 | 303.00 | 339.95 | 342.05 | 0.00 | - | 2 | 394 | 62.36% |
| NVDA250117C00600000 | 2024-05-03 2:06PM EDT | 600.00 | 338.29 | 336.15 | 338.10 | +34.79 | +11.46% | 46 | 3,794 | 62.12% |
| NVDA250117C00605000 | 2024-04-24 11:40AM EDT | 605.00 | 274.59 | 332.25 | 334.40 | 0.00 | - | 2 | 500 | 61.91% |
| NVDA250117C00610000 | 2024-05-03 12:38PM EDT | 610.00 | 328.88 | 328.50 | 330.35 | +35.78 | +12.21% | 2 | 480 | 61.64% |
| NVDA250117C00615000 | 2024-04-19 3:26PM EDT | 615.00 | 228.00 | 324.55 | 326.60 | 0.00 | - | 3 | 312 | 61.39% |
| NVDA250117C00620000 | 2024-05-02 3:25PM EDT | 620.00 | 298.47 | 319.55 | 324.05 | 0.00 | - | 2 | 1,193 | 61.17% |
| NVDA250117C00625000 | 2024-05-02 3:25PM EDT | 625.00 | 294.79 | 315.15 | 320.25 | 0.00 | - | 1 | 1,159 | 60.77% |
| NVDA250117C00630000 | 2024-05-02 12:58PM EDT | 630.00 | 278.66 | 313.05 | 315.25 | 0.00 | - | 3 | 671 | 60.65% |
| NVDA250117C00635000 | 2024-04-29 11:23AM EDT | 635.00 | 297.00 | 309.40 | 311.60 | 0.00 | - | 2 | 686 | 60.46% |
| NVDA250117C00640000 | 2024-05-03 10:57AM EDT | 640.00 | 300.30 | 305.85 | 307.90 | +21.30 | +7.63% | 1 | 1,462 | 60.29% |
| NVDA250117C00645000 | 2024-05-02 11:51AM EDT | 645.00 | 271.20 | 302.35 | 304.40 | 0.00 | - | 4 | 191 | 60.16% |
| NVDA250117C00650000 | 2024-05-03 3:44PM EDT | 650.00 | 300.12 | 298.70 | 300.55 | +27.21 | +9.97% | 2 | 1,468 | 59.90% |
| NVDA250117C00655000 | 2024-05-01 3:02PM EDT | 655.00 | 273.40 | 294.95 | 296.90 | 0.00 | - | 1 | 244 | 59.66% |
| NVDA250117C00660000 | 2024-05-03 12:47PM EDT | 660.00 | 292.64 | 291.60 | 293.40 | +43.76 | +17.58% | 1 | 622 | 59.54% |
| NVDA250117C00665000 | 2024-05-03 10:25AM EDT | 665.00 | 280.00 | 288.00 | 289.90 | +64.05 | +29.66% | 2 | 200 | 59.35% |
| NVDA250117C00670000 | 2024-05-02 10:39AM EDT | 670.00 | 249.94 | 284.45 | 286.30 | 0.00 | - | 2 | 798 | 59.15% |
| NVDA250117C00675000 | 2024-05-02 9:47AM EDT | 675.00 | 250.40 | 280.95 | 282.85 | 0.00 | - | 1 | 425 | 58.98% |
| NVDA250117C00680000 | 2024-05-02 9:47AM EDT | 680.00 | 247.15 | 277.50 | 279.45 | 0.00 | - | 1 | 382 | 58.82% |
| NVDA250117C00685000 | 2024-05-01 11:38AM EDT | 685.00 | 229.10 | 274.15 | 276.00 | 0.00 | - | 4 | 227 | 58.66% |
| NVDA250117C00690000 | 2024-05-03 10:48AM EDT | 690.00 | 270.00 | 270.85 | 272.50 | +7.80 | +2.97% | 4 | 398 | 58.50% |
| NVDA250117C00695000 | 2024-04-24 3:08PM EDT | 695.00 | 198.09 | 267.35 | 269.20 | 0.00 | - | 9 | 357 | 58.33% |
| NVDA250117C00700000 | 2024-05-03 3:59PM EDT | 700.00 | 265.00 | 264.25 | 265.65 | +20.15 | +8.23% | 152 | 3,324 | 58.18% |
| NVDA250117C00705000 | 2024-04-30 1:11PM EDT | 705.00 | 247.00 | 260.75 | 262.65 | 0.00 | - | 2 | 346 | 58.05% |
| NVDA250117C00710000 | 2024-05-03 10:00AM EDT | 710.00 | 260.00 | 256.95 | 261.05 | +18.00 | +7.44% | 2 | 1,357 | 58.15% |
| NVDA250117C00720000 | 2024-05-02 9:30AM EDT | 720.00 | 220.00 | 250.90 | 252.90 | 0.00 | - | 1 | 414 | 57.60% |
| NVDA250117C00730000 | 2024-05-02 9:33AM EDT | 730.00 | 218.95 | 241.95 | 248.20 | 0.00 | - | 1 | 873 | 57.13% |
| NVDA250117C00740000 | 2024-05-03 11:28AM EDT | 740.00 | 234.15 | 238.50 | 240.15 | +25.65 | +12.30% | 3 | 1,209 | 57.07% |
| NVDA250117C00750000 | 2024-05-03 3:25PM EDT | 750.00 | 233.45 | 232.20 | 233.85 | +19.45 | +9.09% | 197 | 1,575 | 56.75% |
| NVDA250117C00760000 | 2024-05-02 9:51AM EDT | 760.00 | 198.24 | 226.30 | 228.10 | 0.00 | - | 3 | 521 | 56.59% |
| NVDA250117C00770000 | 2024-05-02 3:42PM EDT | 770.00 | 202.15 | 219.25 | 224.05 | 0.00 | - | 6 | 1,115 | 56.49% |
| NVDA250117C00780000 | 2024-05-02 3:59PM EDT | 780.00 | 195.00 | 212.25 | 218.30 | 0.00 | - | 65 | 2,170 | 56.04% |
| NVDA250117C00790000 | 2024-05-03 3:37PM EDT | 790.00 | 209.80 | 208.85 | 210.70 | +35.00 | +20.02% | 46 | 942 | 55.88% |
| NVDA250117C00800000 | 2024-05-03 3:56PM EDT | 800.00 | 204.05 | 203.80 | 205.10 | +19.95 | +10.84% | 173 | 6,542 | 55.76% |
| NVDA250117C00810000 | 2024-05-02 3:56PM EDT | 810.00 | 195.82 | 197.95 | 199.95 | +16.32 | +9.09% | 4 | 590 | 55.54% |
| NVDA250117C00820000 | 2024-05-03 2:19PM EDT | 820.00 | 196.45 | 193.05 | 194.50 | +22.45 | +12.90% | 35 | 726 | 55.40% |
| NVDA250117C00830000 | 2024-05-03 2:59PM EDT | 830.00 | 189.39 | 187.55 | 189.45 | +29.67 | +18.58% | 33 | 3,037 | 55.20% |
| NVDA250117C00840000 | 2024-05-03 2:34PM EDT | 840.00 | 187.00 | 182.85 | 184.30 | +22.20 | +13.47% | 11 | 2,261 | 55.08% |
| NVDA250117C00850000 | 2024-05-03 3:47PM EDT | 850.00 | 178.50 | 177.60 | 179.40 | +19.00 | +11.91% | 68 | 2,504 | 54.88% |
| NVDA250117C00860000 | 2024-05-03 3:56PM EDT | 860.00 | 173.51 | 173.15 | 175.00 | +15.79 | +10.01% | 30 | 1,009 | 54.87% |
| NVDA250117C00880000 | 2024-05-03 3:56PM EDT | 880.00 | 164.37 | 163.85 | 165.00 | +16.75 | +11.35% | 115 | 1,760 | 54.48% |
| NVDA250117C00900000 | 2024-05-03 3:59PM EDT | 900.00 | 155.30 | 155.00 | 156.15 | +15.55 | +11.13% | 188 | 3,934 | 54.24% |
| NVDA250117C00920000 | 2024-05-03 3:25PM EDT | 920.00 | 147.00 | 146.25 | 148.65 | +22.70 | +18.26% | 21 | 1,439 | 54.12% |
| NVDA250117C00930000 | 2024-05-03 3:02PM EDT | 930.00 | 143.00 | 142.30 | 143.50 | +14.75 | +11.50% | 70 | 742 | 53.85% |
| NVDA250117C00940000 | 2024-05-03 12:47PM EDT | 940.00 | 139.56 | 138.65 | 139.55 | +18.39 | +15.18% | 7 | 454 | 53.81% |
| NVDA250117C00950000 | 2024-05-03 3:56PM EDT | 950.00 | 135.20 | 134.65 | 135.65 | +15.20 | +12.67% | 73 | 1,943 | 53.68% |
| NVDA250117C00960000 | 2024-05-03 12:47PM EDT | 960.00 | 131.94 | 130.70 | 131.95 | +13.59 | +11.48% | 4 | 509 | 53.57% |
| NVDA250117C00970000 | 2024-05-03 2:47PM EDT | 970.00 | 129.05 | 127.05 | 128.15 | +17.80 | +16.00% | 28 | 661 | 53.46% |
| NVDA250117C00980000 | 2024-05-03 2:31PM EDT | 980.00 | 126.47 | 123.55 | 124.65 | +15.27 | +13.73% | 42 | 560 | 53.41% |
| NVDA250117C00990000 | 2024-05-03 2:29PM EDT | 990.00 | 122.90 | 119.90 | 121.25 | +23.40 | +23.52% | 18 | 851 | 53.31% |
| NVDA250117C01000000 | 2024-05-03 3:58PM EDT | 1,000.00 | 116.90 | 116.65 | 117.70 | +11.90 | +11.33% | 398 | 6,313 | 53.23% |
| NVDA250117C01010000 | 2024-05-03 1:56PM EDT | 1,010.00 | 114.34 | 113.30 | 114.40 | +18.89 | +19.79% | 12 | 465 | 53.15% |
| NVDA250117C01020000 | 2024-05-03 2:16PM EDT | 1,020.00 | 112.46 | 109.90 | 111.20 | +19.46 | +20.92% | 13 | 1,696 | 53.05% |
| NVDA250117C01030000 | 2024-05-03 1:56PM EDT | 1,030.00 | 108.02 | 106.90 | 108.10 | +15.37 | +16.59% | 3 | 563 | 53.01% |
| NVDA250117C01040000 | 2024-05-03 2:11PM EDT | 1,040.00 | 106.40 | 104.00 | 105.00 | +29.01 | +37.49% | 4 | 415 | 52.96% |
| NVDA250117C01050000 | 2024-05-03 3:31PM EDT | 1,050.00 | 102.00 | 101.25 | 102.05 | +11.00 | +12.09% | 21 | 1,053 | 52.94% |
| NVDA250117C01060000 | 2024-05-03 12:16PM EDT | 1,060.00 | 98.45 | 98.05 | 99.25 | +26.33 | +36.51% | 13 | 334 | 52.84% |
| NVDA250117C01070000 | 2024-05-03 1:52PM EDT | 1,070.00 | 96.67 | 95.25 | 96.40 | +13.17 | +15.77% | 2 | 377 | 52.78% |
| NVDA250117C01080000 | 2024-05-03 12:43PM EDT | 1,080.00 | 93.05 | 92.55 | 93.60 | +11.44 | +14.02% | 2 | 524 | 52.72% |
| NVDA250117C01090000 | 2024-05-03 1:52PM EDT | 1,090.00 | 91.23 | 89.95 | 90.95 | +15.48 | +20.44% | 1 | 449 | 52.68% |
| NVDA250117C01100000 | 2024-05-03 3:59PM EDT | 1,100.00 | 88.00 | 87.35 | 88.35 | +10.30 | +13.26% | 132 | 2,307 | 52.62% |
| NVDA250117C01110000 | 2024-05-03 1:19PM EDT | 1,110.00 | 87.20 | 84.70 | 85.85 | +26.70 | +44.13% | 11 | 346 | 52.55% |
| NVDA250117C01120000 | 2024-05-03 2:15PM EDT | 1,120.00 | 84.54 | 82.25 | 83.50 | +14.69 | +21.03% | 10 | 128 | 52.52% |
| NVDA250117C01130000 | 2024-04-30 10:30AM EDT | 1,130.00 | 78.35 | 80.20 | 81.10 | 0.00 | - | 1 | 434 | 52.53% |
| NVDA250117C01140000 | 2024-05-03 3:50PM EDT | 1,140.00 | 77.90 | 78.00 | 78.75 | +4.45 | +6.06% | 11 | 147 | 52.49% |
| NVDA250117C01150000 | 2024-05-03 3:21PM EDT | 1,150.00 | 76.30 | 75.75 | 76.45 | +9.20 | +13.71% | 31 | 528 | 52.44% |
| NVDA250117C01160000 | 2024-05-03 1:37PM EDT | 1,160.00 | 74.60 | 73.30 | 74.30 | +14.70 | +24.54% | 11 | 139 | 52.36% |
| NVDA250117C01170000 | 2024-04-30 11:22AM EDT | 1,170.00 | 69.50 | 71.15 | 72.25 | 0.00 | - | 4 | 212 | 52.33% |
| NVDA250117C01180000 | 2024-05-01 12:27PM EDT | 1,180.00 | 51.36 | 69.05 | 70.10 | 0.00 | - | 20 | 437 | 52.27% |
| NVDA250117C01190000 | 2024-05-01 12:03PM EDT | 1,190.00 | 48.00 | 67.00 | 68.20 | 0.00 | - | 1 | 130 | 52.24% |
| NVDA250117C01200000 | 2024-05-03 3:59PM EDT | 1,200.00 | 65.70 | 65.50 | 66.25 | +8.55 | +14.96% | 567 | 2,711 | 52.29% |
| NVDA250117C01210000 | 2024-05-01 2:34PM EDT | 1,210.00 | 49.94 | 63.25 | 64.30 | 0.00 | - | 2 | 120 | 52.18% |
| NVDA250117C01220000 | 2024-04-25 2:57PM EDT | 1,220.00 | 44.45 | 61.40 | 62.50 | 0.00 | - | 1 | 321 | 52.15% |
| NVDA250117C01230000 | 2024-04-26 9:51AM EDT | 1,230.00 | 48.90 | 59.65 | 60.65 | 0.00 | - | 3 | 84 | 52.12% |
| NVDA250117C01240000 | 2024-05-02 1:29PM EDT | 1,240.00 | 49.25 | 58.15 | 59.05 | 0.00 | - | 16 | 321 | 52.16% |
| NVDA250117C01250000 | 2024-05-02 2:30PM EDT | 1,250.00 | 48.05 | 54.55 | 57.90 | 0.00 | - | 6 | 969 | 51.86% |
| NVDA250117C01260000 | 2024-05-03 2:12PM EDT | 1,260.00 | 56.44 | 54.60 | 55.70 | +9.34 | +19.83% | 5 | 99 | 52.05% |
| NVDA250117C01270000 | 2024-05-01 10:12AM EDT | 1,270.00 | 41.00 | 53.05 | 54.10 | 0.00 | - | 1 | 172 | 52.03% |
| NVDA250117C01280000 | 2024-04-26 9:51AM EDT | 1,280.00 | 42.10 | 51.55 | 52.60 | 0.00 | - | 1 | 91 | 52.03% |
| NVDA250117C01290000 | 2024-05-02 9:34AM EDT | 1,290.00 | 42.30 | 50.10 | 51.05 | 0.00 | - | 1 | 106 | 52.00% |
| NVDA250117C01300000 | 2024-05-03 2:19PM EDT | 1,300.00 | 50.60 | 48.50 | 49.75 | +7.80 | +18.22% | 30 | 1,583 | 51.98% |
| NVDA250117C01320000 | 2024-05-02 3:47PM EDT | 1,320.00 | 40.53 | 45.95 | 46.85 | 0.00 | - | 2 | 256 | 51.96% |
| NVDA250117C01340000 | 2024-05-01 2:26PM EDT | 1,340.00 | 42.90 | 43.35 | 44.30 | +9.40 | +28.06% | 1 | 200 | 51.94% |
| NVDA250117C01360000 | 2024-05-02 1:48PM EDT | 1,360.00 | 34.40 | 40.90 | 41.95 | 0.00 | - | 10 | 284 | 51.94% |
| NVDA250117C01380000 | 2024-05-01 12:08PM EDT | 1,380.00 | 27.40 | 38.70 | 39.65 | 0.00 | - | 11 | 341 | 51.95% |
| NVDA250117C01400000 | 2024-05-03 2:12PM EDT | 1,400.00 | 38.20 | 36.60 | 37.45 | +6.20 | +19.38% | 41 | 1,448 | 51.94% |
| NVDA250117C01420000 | 2024-05-01 12:45PM EDT | 1,420.00 | 24.95 | 34.60 | 35.45 | 0.00 | - | 8 | 144 | 51.95% |
| NVDA250117C01440000 | 2024-05-03 10:43AM EDT | 1,440.00 | 32.25 | 32.70 | 33.55 | +4.49 | +16.17% | 1 | 156 | 51.96% |
| NVDA250117C01460000 | 2024-05-03 9:47AM EDT | 1,460.00 | 30.70 | 30.95 | 31.85 | +3.55 | +13.08% | 1 | 434 | 52.00% |
| NVDA250117C01480000 | 2024-05-03 1:57PM EDT | 1,480.00 | 30.00 | 29.15 | 30.20 | +4.85 | +19.28% | 5 | 1,903 | 51.99% |
| NVDA250117C01490000 | 2024-05-02 3:00PM EDT | 1,490.00 | 24.40 | 28.55 | 29.40 | 0.00 | - | 1 | 103 | 52.05% |
| NVDA250117C01500000 | 2024-05-03 3:33PM EDT | 1,500.00 | 28.40 | 27.90 | 28.60 | +3.90 | +15.92% | 408 | 2,504 | 52.09% |
| NVDA250117C01510000 | 2024-05-03 3:06PM EDT | 1,510.00 | 27.97 | 27.05 | 27.85 | +5.07 | +22.14% | 205 | 299 | 52.08% |
| NVDA250117C01520000 | 2024-04-23 9:44AM EDT | 1,520.00 | 16.20 | 26.35 | 27.10 | 0.00 | - | 1 | 63 | 52.09% |
| NVDA250117C01530000 | 2024-05-01 2:14PM EDT | 1,530.00 | 19.50 | 25.60 | 26.45 | 0.00 | - | 1 | 57 | 52.11% |
| NVDA250117C01540000 | 2024-04-19 11:50AM EDT | 1,540.00 | 18.50 | 24.95 | 25.80 | 0.00 | - | 7 | 16 | 52.15% |
| NVDA250117C01550000 | 2024-05-01 10:01AM EDT | 1,550.00 | 20.11 | 24.35 | 25.10 | 0.00 | - | 1 | 242 | 52.17% |
| NVDA250117C01560000 | 2024-05-03 2:28PM EDT | 1,560.00 | 25.00 | 23.80 | 24.40 | +6.20 | +32.98% | 19 | 199 | 52.20% |
| NVDA250117C01580000 | 2024-05-03 3:32PM EDT | 1,580.00 | 23.10 | 22.45 | 23.25 | +8.30 | +56.08% | 6 | 65 | 52.23% |
| NVDA250117C01600000 | 2024-05-03 1:56PM EDT | 1,600.00 | 22.10 | 21.65 | 22.10 | +3.59 | +19.39% | 25 | 696 | 52.39% |
| NVDA250117C01620000 | 2024-04-26 10:13AM EDT | 1,620.00 | 18.20 | 20.30 | 21.00 | 0.00 | - | 1 | 70 | 52.35% |
| NVDA250117C01640000 | 2024-05-03 2:36PM EDT | 1,640.00 | 20.60 | 19.25 | 19.95 | +4.05 | +24.47% | 9 | 838 | 52.38% |
| NVDA250117C01650000 | 2024-05-03 9:38AM EDT | 1,650.00 | 17.65 | 18.80 | 19.50 | +2.69 | +17.98% | 1 | 80 | 52.44% |
| NVDA250117C01660000 | 2024-05-01 11:09AM EDT | 1,660.00 | 14.00 | 18.30 | 19.05 | 0.00 | - | 1 | 27 | 52.46% |
| NVDA250117C01670000 | 2024-05-01 12:57PM EDT | 1,670.00 | 12.90 | 17.85 | 18.60 | 0.00 | - | 12 | 42 | 52.50% |
| NVDA250117C01680000 | 2024-04-17 11:21AM EDT | 1,680.00 | 17.60 | 17.45 | 18.15 | 0.00 | - | 25 | 92 | 52.54% |
| NVDA250117C01690000 | 2024-05-01 2:31PM EDT | 1,690.00 | 13.20 | 17.15 | 17.75 | 0.00 | - | 2 | 80 | 52.63% |
| NVDA250117C01700000 | 2024-05-03 2:11PM EDT | 1,700.00 | 17.44 | 16.60 | 17.30 | +2.94 | +20.28% | 22 | 856 | 52.61% |
| NVDA250117C01710000 | 2024-04-29 9:47AM EDT | 1,710.00 | 15.05 | 16.25 | 16.90 | 0.00 | - | 3 | 14 | 52.66% |
| NVDA250117C01720000 | 2024-04-26 3:19PM EDT | 1,720.00 | 16.20 | 15.80 | 16.45 | 0.00 | - | 3 | 25 | 52.66% |
| NVDA250117C01730000 | 2024-04-23 11:25AM EDT | 1,730.00 | 10.44 | 15.55 | 16.05 | 0.00 | - | 1 | 13 | 52.74% |
| NVDA250117C01740000 | 2024-04-29 12:45PM EDT | 1,740.00 | 15.05 | 15.00 | 16.00 | 0.00 | - | 2 | 24 | 52.83% |
| NVDA250117C01750000 | 2024-05-01 9:57AM EDT | 1,750.00 | 12.40 | 14.60 | 15.45 | 0.00 | - | 4 | 159 | 52.77% |
| NVDA250117C01760000 | 2024-04-29 10:38AM EDT | 1,760.00 | 14.10 | 13.15 | 15.75 | 0.00 | - | 8 | 34 | 52.63% |
| NVDA250117C01770000 | 2024-05-01 11:54AM EDT | 1,770.00 | 10.15 | 12.85 | 15.40 | 0.00 | - | 4 | 7 | 52.68% |
| NVDA250117C01780000 | 2024-05-03 9:40AM EDT | 1,780.00 | 13.20 | 13.05 | 14.55 | +3.10 | +30.69% | 5 | 112 | 52.72% |
| NVDA250117C01790000 | 2024-05-03 2:56PM EDT | 1,790.00 | 14.00 | 13.60 | 14.05 | +2.40 | +20.69% | 50 | 461 | 53.04% |
| NVDA250117C01800000 | 2024-05-03 10:29AM EDT | 1,800.00 | 12.68 | 13.20 | 13.70 | +1.18 | +10.26% | 2 | 381 | 53.03% |
| NVDA250117C01810000 | 2024-05-01 1:37PM EDT | 1,810.00 | 9.75 | 11.60 | 14.10 | 0.00 | - | 2 | 39 | 52.82% |
| NVDA250117C01820000 | 2024-05-02 10:00AM EDT | 1,820.00 | 9.95 | 12.35 | 13.05 | 0.00 | - | 2 | 304 | 52.98% |
| NVDA250117C01830000 | 2024-04-11 1:19PM EDT | 1,830.00 | 16.07 | 11.85 | 13.35 | 0.00 | - | 2 | 5 | 53.18% |
| NVDA250117C01840000 | 2024-04-30 11:12AM EDT | 1,840.00 | 12.25 | 10.80 | 13.20 | 0.00 | - | 1 | 216 | 52.94% |
| NVDA250117C01850000 | 2024-05-01 3:45PM EDT | 1,850.00 | 9.30 | 11.55 | 12.20 | 0.00 | - | 1 | 49 | 53.11% |
| NVDA250117C01860000 | 2024-05-01 3:35PM EDT | 1,860.00 | 9.40 | 10.30 | 12.65 | 0.00 | - | 2 | 24 | 53.02% |
| NVDA250117C01870000 | 2024-05-03 9:50AM EDT | 1,870.00 | 11.50 | 11.25 | 11.70 | +1.80 | +18.56% | 1 | 3 | 53.30% |
| NVDA250117C01880000 | 2024-05-02 2:28PM EDT | 1,880.00 | 9.35 | 9.80 | 12.15 | 0.00 | - | 28 | 104 | 53.11% |
| NVDA250117C01890000 | 2024-04-24 12:32PM EDT | 1,890.00 | 6.30 | 9.60 | 11.75 | 0.00 | - | 1 | 59 | 53.09% |
| NVDA250117C01900000 | 2024-05-03 3:59PM EDT | 1,900.00 | 10.82 | 10.45 | 10.95 | +1.72 | +18.90% | 9 | 372 | 53.39% |
| NVDA250117C01910000 | 2024-04-30 10:48AM EDT | 1,910.00 | 10.60 | 9.15 | 11.25 | -0.50 | -4.50% | 1 | 23 | 53.16% |
| NVDA250117C01920000 | 2024-04-29 10:38AM EDT | 1,920.00 | 9.95 | 8.90 | 11.15 | 0.00 | - | 14 | 75 | 53.25% |
| NVDA250117C01930000 | 2024-05-03 3:49PM EDT | 1,930.00 | 10.05 | 10.05 | 10.30 | +1.50 | +17.54% | 13 | 91 | 53.67% |
| NVDA250117C01940000 | 2024-05-03 3:47PM EDT | 1,940.00 | 9.85 | 9.80 | 10.00 | +1.25 | +14.53% | 126 | 2,772 | 53.65% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00005000 | 2024-04-10 10:46AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,668 | 175.00% |
| NVDA250117P00010000 | 2024-04-10 3:33PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 769 | 150.00% |
| NVDA250117P00015000 | 2024-04-11 9:35AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,637 | 134.38% |
| NVDA250117P00020000 | 2024-04-10 9:34AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 322 | 125.00% |
| NVDA250117P00025000 | 2024-04-12 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 471 | 118.75% |
| NVDA250117P00030000 | 2024-05-02 1:37PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 4,030 | 110.94% |
| NVDA250117P00035000 | 2024-05-02 1:43PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,342 | 106.25% |
| NVDA250117P00040000 | 2024-05-02 1:43PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,202 | 100.00% |
| NVDA250117P00045000 | 2024-05-02 1:43PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,655 | 96.88% |
| NVDA250117P00050000 | 2024-05-02 2:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,436 | 93.75% |
| NVDA250117P00055000 | 2024-05-03 11:09AM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,836 | 96.88% |
| NVDA250117P00060000 | 2024-05-03 11:07AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 1,985 | 93.75% |
| NVDA250117P00065000 | 2024-05-02 11:39AM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 81 | 2,010 | 91.41% |
| NVDA250117P00070000 | 2024-05-02 3:59PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 6,135 | 82.81% |
| NVDA250117P00075000 | 2024-05-03 12:19PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,370 | 79.69% |
| NVDA250117P00080000 | 2024-05-02 2:11PM EDT | 80.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 2,565 | 83.59% |
| NVDA250117P00085000 | 2024-04-19 2:16PM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,909 | 100.20% |
| NVDA250117P00090000 | 2024-04-04 9:35AM EDT | 90.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 1 | 1,269 | 97.95% |
| NVDA250117P00095000 | 2024-04-03 11:17AM EDT | 95.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 873 | 92.29% |
| NVDA250117P00100000 | 2024-05-03 9:40AM EDT | 100.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1 | 5,843 | 84.38% |
| NVDA250117P00105000 | 2024-05-03 3:42PM EDT | 105.00 | 0.06 | 0.05 | 0.12 | -0.03 | -33.33% | 60 | 1,110 | 85.06% |
| NVDA250117P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.09 | 0.00 | 0.44 | 0.00 | - | 3 | 1,384 | 91.02% |
| NVDA250117P00115000 | 2024-05-01 10:33AM EDT | 115.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 2,871 | 85.74% |
| NVDA250117P00120000 | 2024-05-02 10:47AM EDT | 120.00 | 0.15 | 0.05 | 0.46 | 0.00 | - | 1 | 2,155 | 88.48% |
| NVDA250117P00125000 | 2024-04-19 10:07AM EDT | 125.00 | 0.14 | 0.04 | 0.22 | 0.00 | - | 1 | 7,279 | 81.05% |
| NVDA250117P00130000 | 2024-05-03 10:39AM EDT | 130.00 | 0.10 | 0.08 | 0.16 | -0.04 | -28.57% | 1 | 19,327 | 78.91% |
| NVDA250117P00135000 | 2024-04-17 11:48AM EDT | 135.00 | 0.17 | 0.00 | 0.44 | 0.00 | - | 2 | 2,362 | 81.98% |
| NVDA250117P00140000 | 2024-04-05 10:12AM EDT | 140.00 | 0.07 | 0.10 | 0.51 | 0.00 | - | 1 | 1,973 | 83.15% |
| NVDA250117P00145000 | 2024-04-17 12:47PM EDT | 145.00 | 0.18 | 0.00 | 0.53 | 0.00 | - | 1 | 1,775 | 80.37% |
| NVDA250117P00150000 | 2024-04-26 11:25AM EDT | 150.00 | 0.22 | 0.11 | 0.32 | 0.00 | - | 46 | 4,585 | 77.25% |
| NVDA250117P00155000 | 2024-04-04 9:43AM EDT | 155.00 | 0.16 | 0.07 | 0.50 | 0.00 | - | 5 | 615 | 78.03% |
| NVDA250117P00160000 | 2024-04-26 11:34AM EDT | 160.00 | 0.28 | 0.08 | 0.52 | 0.00 | - | 1 | 1,221 | 77.05% |
| NVDA250117P00165000 | 2024-05-01 12:44PM EDT | 165.00 | 0.21 | 0.10 | 0.32 | 0.00 | - | 1 | 475 | 72.95% |
| NVDA250117P00170000 | 2024-05-01 12:44PM EDT | 170.00 | 0.29 | 0.11 | 0.44 | 0.00 | - | 15 | 912 | 73.63% |
| NVDA250117P00175000 | 2024-05-01 12:44PM EDT | 175.00 | 0.32 | 0.21 | 0.55 | 0.00 | - | 1 | 2,608 | 74.90% |
| NVDA250117P00180000 | 2024-05-02 3:26PM EDT | 180.00 | 0.30 | 0.23 | 0.40 | 0.00 | - | 21 | 7,884 | 72.17% |
| NVDA250117P00185000 | 2024-04-23 11:16AM EDT | 185.00 | 0.35 | 0.14 | 0.61 | 0.00 | - | 2 | 1,075 | 72.27% |
| NVDA250117P00190000 | 2024-04-10 11:20AM EDT | 190.00 | 0.30 | 0.22 | 0.66 | 0.00 | - | 5 | 782 | 72.36% |
| NVDA250117P00195000 | 2024-04-22 2:19PM EDT | 195.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 3 | 1,386 | 69.90% |
| NVDA250117P00200000 | 2024-05-03 3:11PM EDT | 200.00 | 0.37 | 0.35 | 0.42 | -0.06 | -13.95% | 305 | 9,621 | 68.95% |
| NVDA250117P00210000 | 2024-05-03 2:26PM EDT | 210.00 | 0.47 | 0.36 | 0.48 | -0.03 | -6.00% | 30 | 1,742 | 67.38% |
| NVDA250117P00220000 | 2024-05-03 2:27PM EDT | 220.00 | 0.50 | 0.45 | 0.62 | -0.08 | -13.79% | 10 | 3,683 | 67.11% |
| NVDA250117P00230000 | 2024-05-03 2:27PM EDT | 230.00 | 0.51 | 0.54 | 0.71 | +0.01 | +2.00% | 10 | 2,673 | 66.26% |
| NVDA250117P00240000 | 2024-05-01 2:09PM EDT | 240.00 | 0.80 | 0.65 | 1.00 | 0.00 | - | 3 | 4,257 | 66.49% |
| NVDA250117P00250000 | 2024-05-02 10:18AM EDT | 250.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 25 | 2,905 | 64.75% |
| NVDA250117P00255000 | 2024-05-03 2:27PM EDT | 255.00 | 0.87 | 0.78 | 0.95 | -0.32 | -26.89% | 13 | 1,018 | 63.92% |
| NVDA250117P00260000 | 2024-05-03 2:28PM EDT | 260.00 | 0.92 | 0.77 | 1.06 | -0.15 | -14.02% | 10 | 1,306 | 63.42% |
| NVDA250117P00265000 | 2024-05-03 2:32PM EDT | 265.00 | 1.01 | 0.95 | 1.07 | -0.28 | -21.71% | 10 | 779 | 63.29% |
| NVDA250117P00270000 | 2024-05-03 2:39PM EDT | 270.00 | 1.01 | 0.91 | 1.20 | -0.20 | -16.53% | 11 | 511 | 62.72% |
| NVDA250117P00275000 | 2024-05-03 2:39PM EDT | 275.00 | 1.06 | 1.04 | 1.21 | -0.34 | -24.29% | 10 | 967 | 62.34% |
| NVDA250117P00280000 | 2024-05-03 2:18PM EDT | 280.00 | 1.19 | 1.07 | 1.31 | -0.26 | -17.93% | 10 | 1,115 | 61.90% |
| NVDA250117P00285000 | 2024-05-03 2:20PM EDT | 285.00 | 1.22 | 1.19 | 1.36 | -0.28 | -18.67% | 10 | 418 | 61.58% |
| NVDA250117P00290000 | 2024-05-03 2:21PM EDT | 290.00 | 1.38 | 1.30 | 1.44 | -0.24 | -14.81% | 10 | 531 | 61.32% |
| NVDA250117P00295000 | 2024-05-03 2:21PM EDT | 295.00 | 1.46 | 1.31 | 1.54 | -0.25 | -14.62% | 6 | 1,859 | 60.77% |
| NVDA250117P00300000 | 2024-05-03 2:44PM EDT | 300.00 | 1.54 | 1.41 | 1.64 | -0.11 | -6.67% | 72 | 3,621 | 60.47% |
| NVDA250117P00305000 | 2024-04-29 12:51PM EDT | 305.00 | 1.81 | 1.41 | 1.82 | 0.00 | - | 2 | 1,084 | 60.12% |
| NVDA250117P00310000 | 2024-04-29 1:09PM EDT | 310.00 | 1.70 | 1.64 | 1.82 | -0.30 | -15.00% | 2 | 1,049 | 59.86% |
| NVDA250117P00315000 | 2024-04-18 12:13PM EDT | 315.00 | 2.12 | 1.80 | 2.13 | 0.00 | - | 3 | 484 | 60.16% |
| NVDA250117P00320000 | 2024-05-01 3:09PM EDT | 320.00 | 2.21 | 1.80 | 2.13 | 0.00 | - | 8 | 716 | 59.31% |
| NVDA250117P00325000 | 2024-05-03 1:42PM EDT | 325.00 | 1.95 | 1.98 | 2.17 | -1.35 | -40.91% | 1 | 563 | 58.96% |
| NVDA250117P00330000 | 2024-05-02 1:25PM EDT | 330.00 | 2.50 | 1.98 | 2.45 | 0.00 | - | 1 | 497 | 58.73% |
| NVDA250117P00335000 | 2024-05-01 3:31PM EDT | 335.00 | 2.70 | 2.30 | 2.45 | 0.00 | - | 1 | 997 | 58.55% |
| NVDA250117P00340000 | 2024-05-02 2:45PM EDT | 340.00 | 2.83 | 2.30 | 2.79 | 0.00 | - | 5 | 1,995 | 58.38% |
| NVDA250117P00345000 | 2024-05-02 10:15AM EDT | 345.00 | 3.15 | 2.30 | 2.84 | 0.00 | - | 1 | 1,075 | 57.65% |
| NVDA250117P00350000 | 2024-05-01 3:25PM EDT | 350.00 | 3.20 | 2.75 | 2.84 | 0.00 | - | 10 | 4,582 | 57.64% |
| NVDA250117P00355000 | 2024-05-03 10:09AM EDT | 355.00 | 2.95 | 2.73 | 3.10 | -0.20 | -6.35% | 1 | 1,158 | 57.24% |
| NVDA250117P00360000 | 2024-04-29 9:51AM EDT | 360.00 | 3.50 | 2.73 | 3.35 | 0.00 | - | 3 | 2,797 | 56.84% |
| NVDA250117P00365000 | 2024-04-26 10:14AM EDT | 365.00 | 3.55 | 3.05 | 3.35 | 0.00 | - | 1 | 536 | 56.55% |
| NVDA250117P00370000 | 2024-04-30 12:52PM EDT | 370.00 | 3.70 | 2.99 | 3.95 | 0.00 | - | 11 | 1,250 | 56.56% |
| NVDA250117P00375000 | 2024-05-01 12:02PM EDT | 375.00 | 3.66 | 3.45 | 3.70 | -1.24 | -25.31% | 1 | 3,049 | 56.07% |
| NVDA250117P00380000 | 2024-04-26 11:36AM EDT | 380.00 | 4.23 | 3.45 | 4.30 | 0.00 | - | 2 | 3,220 | 56.10% |
| NVDA250117P00385000 | 2024-04-25 12:42PM EDT | 385.00 | 5.02 | 3.75 | 4.20 | 0.00 | - | 2 | 536 | 55.58% |
| NVDA250117P00390000 | 2024-04-23 10:27AM EDT | 390.00 | 5.26 | 3.75 | 4.55 | 0.00 | - | 13 | 2,202 | 55.25% |
| NVDA250117P00395000 | 2024-04-25 10:42AM EDT | 395.00 | 5.80 | 3.95 | 4.70 | 0.00 | - | 1 | 2,357 | 54.90% |
| NVDA250117P00400000 | 2024-05-03 3:42PM EDT | 400.00 | 4.55 | 4.50 | 4.70 | -0.55 | -10.78% | 260 | 7,162 | 54.78% |
| NVDA250117P00405000 | 2024-05-02 2:29PM EDT | 405.00 | 5.45 | 4.65 | 4.95 | 0.00 | - | 1 | 388 | 54.46% |
| NVDA250117P00410000 | 2024-05-03 10:19AM EDT | 410.00 | 5.25 | 4.90 | 5.15 | -0.35 | -6.25% | 1 | 445 | 54.19% |
| NVDA250117P00415000 | 2024-05-01 11:18AM EDT | 415.00 | 6.95 | 5.10 | 5.40 | 0.00 | - | 1 | 620 | 53.90% |
| NVDA250117P00420000 | 2024-04-29 11:16AM EDT | 420.00 | 6.17 | 5.10 | 5.95 | 0.00 | - | 1 | 2,608 | 53.70% |
| NVDA250117P00425000 | 2024-05-03 2:38PM EDT | 425.00 | 5.73 | 5.65 | 5.95 | -1.67 | -22.57% | 152 | 2,181 | 53.48% |
| NVDA250117P00430000 | 2024-05-02 2:18PM EDT | 430.00 | 7.35 | 5.60 | 6.65 | 0.00 | - | 2 | 1,018 | 53.33% |
| NVDA250117P00435000 | 2024-04-25 11:01AM EDT | 435.00 | 8.40 | 6.20 | 6.65 | 0.00 | - | 3 | 535 | 53.12% |
| NVDA250117P00440000 | 2024-05-01 10:12AM EDT | 440.00 | 8.80 | 6.05 | 7.25 | 0.00 | - | 2 | 1,694 | 52.77% |
| NVDA250117P00445000 | 2024-04-29 12:41PM EDT | 445.00 | 7.70 | 6.85 | 7.25 | 0.00 | - | 1 | 826 | 52.69% |
| NVDA250117P00450000 | 2024-05-03 2:15PM EDT | 450.00 | 7.30 | 7.20 | 7.50 | -1.11 | -13.20% | 25 | 2,813 | 52.43% |
| NVDA250117P00455000 | 2024-05-03 1:52PM EDT | 455.00 | 7.80 | 7.50 | 7.85 | -2.35 | -23.15% | 2 | 335 | 52.19% |
| NVDA250117P00460000 | 2024-05-03 9:44AM EDT | 460.00 | 8.50 | 7.85 | 8.30 | -0.75 | -8.11% | 2 | 1,021 | 52.06% |
| NVDA250117P00465000 | 2024-05-01 11:58AM EDT | 465.00 | 11.85 | 8.25 | 8.70 | 0.00 | - | 2 | 584 | 51.90% |
| NVDA250117P00470000 | 2024-05-02 10:05AM EDT | 470.00 | 11.10 | 8.30 | 9.35 | 0.00 | - | 1 | 1,169 | 51.65% |
| NVDA250117P00475000 | 2024-04-29 11:57AM EDT | 475.00 | 10.20 | 9.00 | 9.45 | 0.00 | - | 10 | 829 | 51.46% |
| NVDA250117P00480000 | 2024-05-03 2:44PM EDT | 480.00 | 9.58 | 9.45 | 9.85 | -1.22 | -11.30% | 10 | 977 | 51.29% |
| NVDA250117P00485000 | 2024-04-30 1:17PM EDT | 485.00 | 10.47 | 9.80 | 10.25 | -1.16 | -9.97% | 1 | 891 | 51.04% |
| NVDA250117P00490000 | 2024-05-03 12:22PM EDT | 490.00 | 10.75 | 10.30 | 10.65 | -3.65 | -25.35% | 4 | 811 | 50.86% |
| NVDA250117P00495000 | 2024-04-29 3:58PM EDT | 495.00 | 11.45 | 10.75 | 11.10 | -0.30 | -2.55% | 5 | 539 | 50.67% |
| NVDA250117P00500000 | 2024-05-03 3:49PM EDT | 500.00 | 11.45 | 11.40 | 11.60 | -1.75 | -13.26% | 229 | 5,508 | 50.60% |
| NVDA250117P00505000 | 2024-05-02 3:47PM EDT | 505.00 | 13.60 | 11.75 | 12.25 | 0.00 | - | 20 | 568 | 50.44% |
| NVDA250117P00510000 | 2024-05-03 2:50PM EDT | 510.00 | 12.45 | 12.25 | 12.80 | -1.70 | -12.01% | 5 | 589 | 50.28% |
| NVDA250117P00515000 | 2024-05-02 11:06AM EDT | 515.00 | 15.84 | 12.80 | 13.35 | 0.00 | - | 5 | 513 | 50.13% |
| NVDA250117P00520000 | 2024-05-03 10:35AM EDT | 520.00 | 14.20 | 13.35 | 13.75 | -1.60 | -10.13% | 5 | 752 | 50.09% |
| NVDA250117P00525000 | 2024-05-03 2:24PM EDT | 525.00 | 14.05 | 13.85 | 14.40 | -4.80 | -25.46% | 10 | 420 | 50.00% |
| NVDA250117P00530000 | 2024-05-03 10:52AM EDT | 530.00 | 15.20 | 14.55 | 15.10 | -1.70 | -10.06% | 1 | 469 | 49.95% |
| NVDA250117P00535000 | 2024-05-03 1:38PM EDT | 535.00 | 15.52 | 14.95 | 15.55 | -5.03 | -24.48% | 2 | 388 | 49.64% |
| NVDA250117P00540000 | 2024-05-02 11:17AM EDT | 540.00 | 19.10 | 15.80 | 16.35 | 0.00 | - | 1 | 620 | 49.63% |
| NVDA250117P00545000 | 2024-05-03 2:35PM EDT | 545.00 | 16.80 | 16.35 | 16.85 | -10.08 | -37.50% | 28 | 349 | 49.35% |
| NVDA250117P00550000 | 2024-05-03 2:59PM EDT | 550.00 | 17.35 | 17.30 | 17.65 | -5.80 | -25.05% | 10 | 2,672 | 49.30% |
| NVDA250117P00555000 | 2024-05-01 2:58PM EDT | 555.00 | 21.50 | 17.55 | 19.15 | 0.00 | - | 2 | 245 | 49.82% |
| NVDA250117P00560000 | 2024-05-03 3:56PM EDT | 560.00 | 18.95 | 18.40 | 19.15 | -3.90 | -17.07% | 14 | 488 | 49.08% |
| NVDA250117P00565000 | 2024-05-03 10:04AM EDT | 565.00 | 20.10 | 19.05 | 19.95 | -1.91 | -8.68% | 1 | 1,789 | 48.99% |
| NVDA250117P00570000 | 2024-05-03 9:57AM EDT | 570.00 | 20.60 | 19.85 | 20.75 | -1.75 | -7.83% | 1 | 829 | 48.87% |
| NVDA250117P00575000 | 2024-05-01 1:23PM EDT | 575.00 | 21.50 | 20.35 | 21.85 | -7.73 | -26.45% | 1 | 1,986 | 48.97% |
| NVDA250117P00580000 | 2024-05-03 1:08PM EDT | 580.00 | 22.10 | 21.45 | 22.20 | -3.75 | -14.51% | 6 | 743 | 48.49% |
| NVDA250117P00585000 | 2024-05-01 12:32PM EDT | 585.00 | 31.30 | 22.00 | 23.55 | 0.00 | - | 22 | 162 | 48.72% |
| NVDA250117P00590000 | 2024-05-02 10:36AM EDT | 590.00 | 24.81 | 23.20 | 24.95 | -4.69 | -15.90% | 1 | 1,755 | 48.96% |
| NVDA250117P00595000 | 2024-05-03 11:57AM EDT | 595.00 | 25.00 | 24.20 | 24.85 | -2.30 | -8.42% | 3 | 209 | 48.15% |
| NVDA250117P00600000 | 2024-05-03 3:59PM EDT | 600.00 | 25.60 | 25.15 | 25.85 | -3.85 | -13.07% | 231 | 3,763 | 48.09% |
| NVDA250117P00605000 | 2024-05-02 11:09AM EDT | 605.00 | 31.50 | 26.25 | 26.85 | 0.00 | - | 101 | 400 | 48.01% |
| NVDA250117P00610000 | 2024-05-03 10:17AM EDT | 610.00 | 28.59 | 27.05 | 27.75 | -3.26 | -10.24% | 1 | 771 | 47.84% |
| NVDA250117P00615000 | 2024-05-02 10:42AM EDT | 615.00 | 35.30 | 28.10 | 28.85 | 0.00 | - | 2 | 497 | 47.80% |
| NVDA250117P00620000 | 2024-05-02 10:53AM EDT | 620.00 | 36.50 | 28.20 | 30.90 | 0.00 | - | 1 | 892 | 48.31% |
| NVDA250117P00625000 | 2024-05-01 11:07AM EDT | 625.00 | 38.57 | 30.20 | 30.85 | 0.00 | - | 4 | 561 | 47.53% |
| NVDA250117P00630000 | 2024-05-03 10:16AM EDT | 630.00 | 33.00 | 31.25 | 32.05 | -6.00 | -15.38% | 3 | 297 | 47.49% |
| NVDA250117P00635000 | 2024-04-30 9:34AM EDT | 635.00 | 35.12 | 32.55 | 33.20 | 0.00 | - | 6 | 344 | 47.41% |
| NVDA250117P00640000 | 2024-05-03 10:14AM EDT | 640.00 | 35.50 | 32.50 | 35.40 | -4.80 | -11.91% | 3 | 1,301 | 47.90% |
| NVDA250117P00645000 | 2024-05-01 11:34AM EDT | 645.00 | 46.20 | 34.70 | 35.45 | 0.00 | - | 1 | 165 | 47.17% |
| NVDA250117P00650000 | 2024-05-03 3:21PM EDT | 650.00 | 36.55 | 36.10 | 36.70 | -4.45 | -10.85% | 335 | 2,845 | 47.10% |
| NVDA250117P00655000 | 2024-05-03 9:42AM EDT | 655.00 | 39.50 | 37.35 | 37.95 | -3.91 | -9.01% | 5 | 294 | 47.02% |
| NVDA250117P00660000 | 2024-05-02 11:05AM EDT | 660.00 | 46.55 | 38.45 | 39.20 | 0.00 | - | 1 | 502 | 46.92% |
| NVDA250117P00665000 | 2024-05-02 9:35AM EDT | 665.00 | 40.70 | 39.65 | 40.45 | -7.30 | -15.21% | 2 | 253 | 46.81% |
| NVDA250117P00670000 | 2024-05-01 3:54PM EDT | 670.00 | 43.60 | 41.00 | 41.85 | -8.70 | -16.63% | 1 | 636 | 46.76% |
| NVDA250117P00675000 | 2024-05-03 12:09PM EDT | 675.00 | 43.42 | 42.45 | 43.30 | -7.58 | -14.86% | 4 | 983 | 46.72% |
| NVDA250117P00680000 | 2024-05-03 1:20PM EDT | 680.00 | 44.15 | 43.20 | 45.80 | -5.65 | -11.35% | 3 | 1,907 | 47.18% |
| NVDA250117P00685000 | 2024-05-02 12:21PM EDT | 685.00 | 47.50 | 45.35 | 46.05 | -6.53 | -12.09% | 1 | 443 | 46.53% |
| NVDA250117P00690000 | 2024-05-03 10:38AM EDT | 690.00 | 49.20 | 46.50 | 47.50 | -3.30 | -6.29% | 1 | 752 | 46.45% |
| NVDA250117P00695000 | 2024-05-03 12:09PM EDT | 695.00 | 49.07 | 48.05 | 49.00 | -14.83 | -23.21% | 2 | 437 | 46.38% |
| NVDA250117P00700000 | 2024-05-03 3:26PM EDT | 700.00 | 50.25 | 49.60 | 50.45 | -6.10 | -10.83% | 40 | 4,934 | 46.27% |
| NVDA250117P00705000 | 2024-05-03 11:58AM EDT | 705.00 | 52.30 | 51.10 | 52.05 | -5.75 | -9.91% | 2 | 349 | 46.22% |
| NVDA250117P00710000 | 2024-05-03 2:37PM EDT | 710.00 | 52.67 | 52.65 | 53.60 | -2.33 | -4.24% | 21 | 475 | 46.13% |
| NVDA250117P00720000 | 2024-05-03 3:40PM EDT | 720.00 | 56.40 | 55.85 | 56.90 | -8.60 | -13.23% | 78 | 1,310 | 46.01% |
| NVDA250117P00730000 | 2024-05-03 1:02PM EDT | 730.00 | 60.45 | 59.40 | 60.35 | -9.55 | -13.64% | 2 | 879 | 45.90% |
| NVDA250117P00740000 | 2024-05-03 9:32AM EDT | 740.00 | 66.45 | 62.75 | 63.75 | -5.86 | -8.10% | 1 | 420 | 45.71% |
| NVDA250117P00750000 | 2024-05-03 2:51PM EDT | 750.00 | 66.62 | 66.40 | 67.30 | -7.68 | -10.34% | 154 | 2,195 | 45.54% |
| NVDA250117P00760000 | 2024-05-03 3:09PM EDT | 760.00 | 70.70 | 69.95 | 71.15 | -7.90 | -10.05% | 12 | 1,409 | 45.45% |
| NVDA250117P00770000 | 2024-05-03 11:33AM EDT | 770.00 | 76.75 | 73.90 | 74.95 | -5.69 | -6.90% | 10 | 1,097 | 45.29% |
| NVDA250117P00780000 | 2024-05-03 10:30AM EDT | 780.00 | 81.00 | 77.85 | 78.95 | -6.30 | -7.22% | 8 | 382 | 45.16% |
| NVDA250117P00790000 | 2024-05-03 12:41PM EDT | 790.00 | 83.20 | 81.80 | 83.10 | -13.10 | -13.60% | 1 | 847 | 45.04% |
| NVDA250117P00800000 | 2024-05-03 3:47PM EDT | 800.00 | 87.00 | 86.25 | 87.30 | -10.00 | -10.31% | 52 | 4,179 | 44.89% |
| NVDA250117P00810000 | 2024-05-03 1:44PM EDT | 810.00 | 92.15 | 90.60 | 91.70 | -12.34 | -11.81% | 10 | 596 | 44.77% |
| NVDA250117P00820000 | 2024-05-03 1:55PM EDT | 820.00 | 96.10 | 95.05 | 96.20 | -12.10 | -11.18% | 8 | 826 | 44.65% |
| NVDA250117P00830000 | 2024-05-02 3:14PM EDT | 830.00 | 102.14 | 99.65 | 100.85 | -9.17 | -8.24% | 1 | 286 | 44.53% |
| NVDA250117P00840000 | 2024-05-03 2:16PM EDT | 840.00 | 104.47 | 104.35 | 105.60 | -11.94 | -10.26% | 9 | 1,383 | 44.41% |
| NVDA250117P00850000 | 2024-05-03 2:48PM EDT | 850.00 | 110.00 | 109.35 | 110.45 | -13.00 | -10.57% | 16 | 933 | 44.28% |
| NVDA250117P00860000 | 2024-05-03 11:01AM EDT | 860.00 | 118.79 | 114.30 | 115.45 | -7.60 | -6.01% | 6 | 705 | 44.16% |
| NVDA250117P00880000 | 2024-05-03 3:41PM EDT | 880.00 | 125.18 | 123.95 | 125.90 | -24.35 | -16.28% | 86 | 914 | 43.96% |
| NVDA250117P00900000 | 2024-05-03 3:38PM EDT | 900.00 | 136.15 | 135.20 | 136.45 | -11.85 | -8.01% | 140 | 2,989 | 43.63% |
| NVDA250117P00920000 | 2024-05-02 1:58PM EDT | 920.00 | 162.98 | 146.45 | 147.85 | 0.00 | - | 12 | 330 | 43.44% |
| NVDA250117P00930000 | 2024-05-03 2:36PM EDT | 930.00 | 151.55 | 152.40 | 153.60 | -38.10 | -20.09% | 4 | 241 | 43.30% |
| NVDA250117P00940000 | 2024-05-02 3:05PM EDT | 940.00 | 173.93 | 157.80 | 160.10 | 0.00 | - | 24 | 480 | 43.38% |
| NVDA250117P00950000 | 2024-05-03 10:21AM EDT | 950.00 | 171.01 | 163.00 | 166.10 | -8.23 | -4.59% | 10 | 1,011 | 43.25% |
| NVDA250117P00960000 | 2024-05-03 1:09PM EDT | 960.00 | 171.43 | 169.90 | 172.20 | -14.26 | -7.68% | 22 | 604 | 43.12% |
| NVDA250117P00970000 | 2024-05-03 1:09PM EDT | 970.00 | 177.66 | 176.30 | 178.55 | -11.89 | -6.27% | 12 | 398 | 43.04% |
| NVDA250117P00980000 | 2024-05-03 3:18PM EDT | 980.00 | 184.20 | 182.40 | 184.85 | -23.60 | -11.36% | 2 | 280 | 42.91% |
| NVDA250117P00990000 | 2024-05-01 2:28PM EDT | 990.00 | 218.20 | 188.85 | 191.30 | 0.00 | - | 2 | 292 | 42.79% |
| NVDA250117P01000000 | 2024-05-03 1:06PM EDT | 1,000.00 | 197.88 | 194.00 | 197.95 | -17.85 | -8.27% | 3 | 1,225 | 42.70% |
| NVDA250117P01010000 | 2024-04-30 1:40PM EDT | 1,010.00 | 214.80 | 202.00 | 205.15 | 0.00 | - | 1 | 189 | 42.77% |
| NVDA250117P01020000 | 2024-05-01 12:10PM EDT | 1,020.00 | 253.10 | 207.60 | 211.25 | 0.00 | - | 2 | 189 | 42.43% |
| NVDA250117P01030000 | 2024-04-30 1:40PM EDT | 1,030.00 | 228.78 | 215.20 | 218.15 | 0.00 | - | 1 | 160 | 42.33% |
| NVDA250117P01040000 | 2024-04-19 11:12AM EDT | 1,040.00 | 264.73 | 222.10 | 225.65 | 0.00 | - | 2 | 378 | 42.41% |
| NVDA250117P01050000 | 2024-05-03 12:26PM EDT | 1,050.00 | 232.00 | 229.45 | 232.10 | -19.00 | -7.57% | 11 | 341 | 42.09% |
| NVDA250117P01060000 | 2024-04-25 11:12AM EDT | 1,060.00 | 281.52 | 236.10 | 239.75 | 0.00 | - | 1 | 243 | 42.15% |
| NVDA250117P01070000 | 2024-04-30 11:02AM EDT | 1,070.00 | 252.56 | 243.25 | 247.00 | 0.00 | - | 2 | 205 | 42.05% |
| NVDA250117P01080000 | 2024-04-22 12:00PM EDT | 1,080.00 | 320.00 | 250.50 | 254.25 | 0.00 | - | 1 | 170 | 41.91% |
| NVDA250117P01090000 | 2024-04-04 10:32AM EDT | 1,090.00 | 258.75 | 256.55 | 262.20 | 0.00 | - | 4 | 274 | 41.99% |
| NVDA250117P01100000 | 2024-05-02 2:34PM EDT | 1,100.00 | 289.80 | 265.25 | 268.90 | 0.00 | - | 1 | 403 | 41.59% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 1,110.00 | 270.10 | 270.70 | 278.65 | 0.00 | - | 1 | 117 | 42.29% |
| NVDA250117P01120000 | 2024-05-01 3:16PM EDT | 1,120.00 | 304.40 | 278.30 | 285.95 | 0.00 | - | 4 | 379 | 42.05% |
| NVDA250117P01130000 | 2024-04-19 3:23PM EDT | 1,130.00 | 376.70 | 285.95 | 293.55 | 0.00 | - | 2 | 126 | 41.90% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 1,140.00 | 369.21 | 293.70 | 301.35 | 0.00 | - | 2 | 24 | 41.79% |
| NVDA250117P01150000 | 2024-04-30 3:39PM EDT | 1,150.00 | 316.78 | 301.40 | 309.20 | 0.00 | - | 1 | 32 | 41.67% |
| NVDA250117P01160000 | 2024-04-30 3:11PM EDT | 1,160.00 | 328.11 | 309.45 | 317.40 | 0.00 | - | 2 | 79 | 41.66% |
| NVDA250117P01170000 | 2024-04-30 3:39PM EDT | 1,170.00 | 332.84 | 317.40 | 325.05 | 0.00 | - | 1 | 57 | 41.40% |
| NVDA250117P01180000 | 2024-04-24 12:34PM EDT | 1,180.00 | 393.49 | 325.45 | 333.10 | 0.00 | - | 1 | 30 | 41.27% |
| NVDA250117P01190000 | 2024-05-01 3:15PM EDT | 1,190.00 | 361.87 | 333.20 | 341.20 | 0.00 | - | 2 | 12 | 41.14% |
| NVDA250117P01200000 | 2024-05-03 9:55AM EDT | 1,200.00 | 347.50 | 341.95 | 348.70 | -25.09 | -6.73% | 1 | 160 | 40.71% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 1,210.00 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 54.37% |
| NVDA250117P01220000 | 2024-04-04 3:51PM EDT | 1,220.00 | 383.13 | 358.30 | 365.90 | 0.00 | - | 2 | 34 | 40.73% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 1,230.00 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 1,240.00 | 388.17 | 375.10 | 382.75 | 0.00 | - | 2 | 44 | 40.49% |
| NVDA250117P01250000 | 2024-04-22 9:59AM EDT | 1,250.00 | 470.25 | 383.35 | 391.25 | 0.00 | - | 1 | 13 | 40.36% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 1,260.00 | 450.74 | 391.80 | 399.80 | 0.00 | - | 1 | 5 | 40.22% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 1,270.00 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 43.64% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 1,280.00 | 484.33 | 409.40 | 417.05 | 0.00 | - | 2 | 5 | 39.95% |
| NVDA250117P01290000 | 2024-03-07 2:03PM EDT | 1,290.00 | 409.50 | 426.90 | 433.85 | 0.00 | - | 26 | 7 | 43.82% |
| NVDA250117P01300000 | 2024-05-02 2:33PM EDT | 1,300.00 | 460.62 | 427.05 | 434.00 | 0.00 | - | 1 | 161 | 39.39% |
| NVDA250117P01320000 | 2024-04-22 9:30AM EDT | 1,320.00 | 543.67 | 444.65 | 452.30 | 0.00 | - | 2 | 24 | 39.45% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 1,340.00 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 83.13% |
| NVDA250117P01360000 | 2024-05-03 12:11PM EDT | 1,360.00 | 486.77 | 480.40 | 487.95 | -56.96 | -10.48% | 2 | 51 | 38.73% |
| NVDA250117P01380000 | 2024-04-26 11:03AM EDT | 1,380.00 | 516.50 | 498.95 | 506.65 | 0.00 | - | 1 | 52 | 38.77% |
| NVDA250117P01400000 | 2024-05-03 2:12PM EDT | 1,400.00 | 519.52 | 517.20 | 524.40 | -33.72 | -6.09% | 2 | 38 | 38.04% |
| NVDA250117P01420000 | 2024-04-05 2:58PM EDT | 1,420.00 | 551.58 | 537.75 | 543.80 | 0.00 | - | 2 | 13 | 38.42% |
| NVDA250117P01440000 | 2024-04-23 1:05PM EDT | 1,440.00 | 622.40 | 554.65 | 562.15 | 0.00 | - | 2 | 0 | 37.90% |
| NVDA250117P01460000 | 2024-04-25 11:05AM EDT | 1,460.00 | 641.54 | 573.80 | 581.50 | 0.00 | - | 1 | 1 | 38.12% |
| NVDA250117P01480000 | 2024-04-16 1:54PM EDT | 1,480.00 | 609.55 | 592.65 | 600.20 | 0.00 | - | 3 | 0 | 37.68% |
| NVDA250117P01490000 | 2024-03-14 11:31AM EDT | 1,490.00 | 626.83 | 608.70 | 621.95 | 0.00 | - | 4 | 9 | 46.88% |
| NVDA250117P01500000 | 2024-05-01 3:47PM EDT | 1,500.00 | 659.80 | 612.10 | 619.10 | 0.00 | - | 2 | 6 | 37.31% |
| NVDA250117P01510000 | 2024-03-13 10:10AM EDT | 1,510.00 | 634.94 | 625.20 | 631.20 | 0.00 | - | 38 | 33 | 39.73% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 1,520.00 | 683.80 | 631.15 | 638.80 | 0.00 | - | 2 | 0 | 37.69% |
| NVDA250117P01530000 | 2024-04-10 1:56PM EDT | 1,530.00 | 664.50 | 640.75 | 648.45 | 0.00 | - | 2 | 0 | 37.65% |
| NVDA250117P01540000 | 2024-04-22 2:52PM EDT | 1,540.00 | 745.83 | 650.55 | 658.10 | 0.00 | - | 2 | 0 | 37.59% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 1,550.00 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 50.04% |
| NVDA250117P01560000 | 2024-04-22 2:50PM EDT | 1,560.00 | 765.72 | 670.00 | 677.65 | 0.00 | - | 2 | 0 | 37.72% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 1,580.00 | 697.72 | 689.70 | 697.20 | 0.00 | - | 4 | 0 | 37.80% |
| NVDA250117P01600000 | 2024-05-02 9:40AM EDT | 1,600.00 | 751.90 | 709.65 | 716.30 | 0.00 | - | 2 | 2 | 37.18% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 1,620.00 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 84.39% |
| NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 1,640.00 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 51.30% |
| NVDA250117P01650000 | 2024-04-05 11:20AM EDT | 1,650.00 | 774.11 | 759.25 | 765.70 | 0.00 | - | 1 | 0 | 37.74% |
| NVDA250117P01660000 | 2024-03-11 1:08PM EDT | 1,660.00 | 795.75 | 782.15 | 798.15 | 0.00 | - | 4 | 0 | 52.11% |
| NVDA250117P01670000 | 2024-03-11 12:56PM EDT | 1,670.00 | 802.95 | 792.00 | 807.90 | 0.00 | - | 2 | 0 | 52.31% |
| NVDA250117P01680000 | 2024-03-13 2:49PM EDT | 1,680.00 | 782.77 | 793.00 | 807.95 | 0.00 | - | 2 | 0 | 51.21% |
| NVDA250117P01690000 | 2024-03-07 1:38PM EDT | 1,690.00 | 776.80 | 800.00 | 819.90 | 0.00 | - | - | 0 | 52.96% |
| NVDA250117P01700000 | 2024-04-30 1:31PM EDT | 1,700.00 | 834.41 | 804.60 | 819.60 | 0.00 | - | 2 | 0 | 44.43% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 1,710.00 | 840.20 | 815.00 | 830.00 | 0.00 | - | 20 | 0 | 45.17% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 1,720.00 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 53.31% |
| NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 1,730.00 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 54.27% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 1,750.00 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 1,770.00 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 55.16% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 1,780.00 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 55.48% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 1,790.00 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 54.79% |
| NVDA250117P01800000 | 2024-04-16 10:36AM EDT | 1,800.00 | 929.04 | 905.05 | 920.05 | 0.00 | - | 2 | 0 | 47.87% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 1,820.00 | 944.01 | 924.40 | 939.40 | 0.00 | - | 1 | 0 | 47.68% |
| NVDA250117P01840000 | 2024-03-20 3:16PM EDT | 1,840.00 | 932.25 | 1,069.65 | 1,084.65 | 0.00 | - | 50 | 0 | 105.80% |
| NVDA250117P01900000 | 2024-05-03 11:14AM EDT | 1,900.00 | 1,022.96 | 1,004.80 | 1,019.80 | -40.50 | -3.81% | 35 | 0 | 50.31% |
| NVDA250117P01910000 | 2024-04-26 10:03AM EDT | 1,910.00 | 1,053.95 | 1,018.65 | 1,025.85 | 0.00 | - | 2 | 0 | 44.94% |
| NVDA250117P01930000 | 2024-03-28 10:26AM EDT | 1,930.00 | 1,025.47 | 1,045.55 | 1,060.55 | 0.00 | - | 1 | 0 | 54.56% |
| NVDA250117P01940000 | 2024-04-29 9:40AM EDT | 1,940.00 | 1,078.79 | 1,044.80 | 1,059.80 | 0.00 | - | 10 | 0 | 51.35% |
© 2024 Yahoo. All rights reserved.