NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221C00005000 | 2024-04-23 12:32PM EDT | 5.00 | 816.62 | 849.90 | 858.60 | 0.00 | - | 2 | 132 | 307.91% |
| NVDA250221C00010000 | 2024-04-05 2:33PM EDT | 10.00 | 869.42 | 845.10 | 853.80 | 0.00 | - | 4 | 18 | 255.47% |
| NVDA250221C00015000 | 2024-04-05 1:00PM EDT | 15.00 | 869.93 | 840.30 | 848.85 | 0.00 | - | 4 | 5 | 227.93% |
| NVDA250221C00020000 | 2024-04-02 9:50AM EDT | 20.00 | 864.92 | 816.95 | 828.45 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221C00025000 | 2024-04-10 9:59AM EDT | 25.00 | 844.56 | 830.80 | 839.50 | 0.00 | - | - | 1 | 203.71% |
| NVDA250221C00035000 | 2024-04-19 3:45PM EDT | 35.00 | 735.00 | 821.25 | 829.95 | 0.00 | - | 1 | 1 | 186.91% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 200.00 | 686.11 | 664.55 | 672.35 | 0.00 | - | 12 | 13 | 106.68% |
| NVDA250221C00210000 | 2024-05-01 1:27PM EDT | 210.00 | 619.33 | 655.25 | 662.75 | 0.00 | - | 1 | 3 | 104.46% |
| NVDA250221C00220000 | 2024-04-19 1:51PM EDT | 220.00 | 595.82 | 645.85 | 653.00 | 0.00 | - | 1 | 1 | 102.05% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 240.00 | 619.32 | 626.95 | 634.30 | 0.00 | - | 1 | 2 | 98.18% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 270.00 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 131.88% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 280.00 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 130.48% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 290.00 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 117.38% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 300.00 | 489.73 | 570.65 | 578.45 | 0.00 | - | 4 | 13 | 88.11% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 310.00 | 501.77 | 561.55 | 569.20 | 0.00 | - | 1 | 3 | 86.77% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 320.00 | 507.38 | 552.30 | 559.90 | 0.00 | - | 1 | 1 | 85.31% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 330.00 | 649.12 | 506.60 | 512.75 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250221C00340000 | 2024-04-19 2:41PM EDT | 340.00 | 459.50 | 533.85 | 541.65 | 0.00 | - | 2 | 8 | 82.68% |
| NVDA250221C00350000 | 2024-04-19 2:44PM EDT | 350.00 | 446.63 | 524.65 | 531.15 | 0.00 | - | 1 | 5 | 80.60% |
| NVDA250221C00360000 | 2024-03-21 9:30AM EDT | 360.00 | 584.65 | 422.10 | 430.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 380.00 | 496.28 | 497.65 | 505.20 | 0.00 | - | 1 | 3 | 77.91% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 390.00 | 418.98 | 488.50 | 496.20 | 0.00 | - | 1 | 11 | 76.74% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 400.00 | 426.63 | 479.25 | 487.15 | 0.00 | - | 1 | 46 | 75.49% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 410.00 | 450.00 | 470.50 | 478.80 | 0.00 | - | 1 | 17 | 74.79% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 420.00 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 94.32% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 430.00 | 421.82 | 453.05 | 459.15 | 0.00 | - | 1 | 5 | 72.09% |
| NVDA250221C00440000 | 2024-04-22 11:06AM EDT | 440.00 | 370.43 | 444.20 | 450.50 | 0.00 | - | 2 | 5 | 71.19% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 450.00 | 388.65 | 435.55 | 441.45 | 0.00 | - | 2 | 35 | 70.20% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 460.00 | 359.80 | 426.95 | 432.85 | 0.00 | - | 2 | 5 | 69.40% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 470.00 | 353.71 | 418.20 | 425.70 | 0.00 | - | 3 | 23 | 69.06% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 480.00 | 359.50 | 411.65 | 415.25 | 0.00 | - | 8 | 14 | 68.28% |
| NVDA250221C00490000 | 2024-05-02 10:58AM EDT | 490.00 | 391.65 | 402.50 | 406.90 | +42.45 | +12.16% | 3 | 16 | 67.30% |
| NVDA250221C00500000 | 2024-05-02 10:20AM EDT | 500.00 | 376.45 | 394.90 | 398.20 | -7.05 | -1.84% | 1 | 16 | 66.72% |
| NVDA250221C00510000 | 2024-04-19 3:11PM EDT | 510.00 | 375.15 | 386.90 | 390.35 | +63.95 | +20.55% | 1 | 19 | 66.26% |
| NVDA250221C00520000 | 2024-04-29 9:44AM EDT | 520.00 | 380.60 | 378.60 | 382.20 | 0.00 | - | 3 | 28 | 65.57% |
| NVDA250221C00530000 | 2024-04-19 3:59PM EDT | 530.00 | 287.75 | 370.55 | 374.15 | 0.00 | - | 2 | 13 | 64.96% |
| NVDA250221C00540000 | 2024-05-02 3:55PM EDT | 540.00 | 363.14 | 362.60 | 366.00 | +15.19 | +4.37% | 2 | 7 | 64.33% |
| NVDA250221C00550000 | 2024-05-01 1:14PM EDT | 550.00 | 319.95 | 354.55 | 357.85 | 0.00 | - | 1 | 29 | 63.65% |
| NVDA250221C00560000 | 2024-05-01 3:01PM EDT | 560.00 | 349.35 | 346.95 | 350.40 | 0.00 | - | 4 | 31 | 63.26% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 570.00 | 297.05 | 339.45 | 342.60 | 0.00 | - | 3 | 153 | 62.77% |
| NVDA250221C00580000 | 2024-05-01 3:54PM EDT | 580.00 | 312.55 | 331.90 | 334.95 | 0.00 | - | 4 | 30 | 62.28% |
| NVDA250221C00590000 | 2024-05-02 11:33AM EDT | 590.00 | 316.75 | 324.85 | 327.20 | +34.05 | +12.04% | 23 | 107 | 61.85% |
| NVDA250221C00600000 | 2024-05-02 11:06AM EDT | 600.00 | 310.25 | 317.70 | 319.80 | +11.75 | +3.94% | 2 | 178 | 61.46% |
| NVDA250221C00605000 | 2024-04-25 2:07PM EDT | 605.00 | 290.50 | 313.70 | 316.40 | 0.00 | - | 19 | 112 | 61.22% |
| NVDA250221C00610000 | 2024-05-02 10:41AM EDT | 610.00 | 298.05 | 309.85 | 312.80 | -26.45 | -8.15% | 1 | 34 | 60.96% |
| NVDA250221C00615000 | 2024-04-23 11:31AM EDT | 615.00 | 278.25 | 306.25 | 309.30 | 0.00 | - | 6 | 47 | 60.77% |
| NVDA250221C00620000 | 2024-04-18 11:08AM EDT | 620.00 | 290.65 | 302.70 | 305.60 | -9.62 | -3.20% | 2 | 67 | 60.55% |
| NVDA250221C00625000 | 2024-04-26 11:02AM EDT | 625.00 | 313.35 | 299.20 | 302.15 | 0.00 | - | 16 | 72 | 60.38% |
| NVDA250221C00630000 | 2024-04-23 2:53PM EDT | 630.00 | 265.53 | 295.70 | 298.70 | 0.00 | - | 13 | 93 | 60.21% |
| NVDA250221C00635000 | 2024-05-02 10:20AM EDT | 635.00 | 275.50 | 292.25 | 295.05 | -27.55 | -9.09% | 2 | 64 | 59.99% |
| NVDA250221C00640000 | 2024-05-02 11:24AM EDT | 640.00 | 282.25 | 288.70 | 291.80 | -16.75 | -5.60% | 3 | 147 | 59.83% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 645.00 | 300.10 | 285.35 | 288.35 | 0.00 | - | 6 | 85 | 59.67% |
| NVDA250221C00650000 | 2024-05-02 10:53AM EDT | 650.00 | 271.00 | 282.35 | 284.60 | -8.00 | -2.87% | 2 | 109 | 59.51% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 655.00 | 288.40 | 278.60 | 281.50 | 0.00 | - | 1 | 35 | 59.31% |
| NVDA250221C00660000 | 2024-04-23 2:56PM EDT | 660.00 | 246.80 | 275.25 | 278.10 | 0.00 | - | 9 | 107 | 59.13% |
| NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 665.00 | 286.10 | 272.20 | 274.85 | 0.00 | - | 4 | 30 | 59.04% |
| NVDA250221C00670000 | 2024-05-02 11:32AM EDT | 670.00 | 260.75 | 269.00 | 271.55 | +21.65 | +9.05% | 1 | 99 | 58.90% |
| NVDA250221C00675000 | 2024-04-24 11:49AM EDT | 675.00 | 232.20 | 265.70 | 268.10 | 0.00 | - | 4 | 66 | 58.69% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 680.00 | 222.60 | 262.20 | 265.10 | 0.00 | - | 2 | 97 | 58.53% |
| NVDA250221C00685000 | 2024-04-01 1:26PM EDT | 685.00 | 297.00 | 254.90 | 258.30 | 0.00 | - | 1 | 61 | 56.79% |
| NVDA250221C00690000 | 2024-05-01 3:32PM EDT | 690.00 | 245.75 | 256.10 | 258.75 | 0.00 | - | 2 | 133 | 58.30% |
| NVDA250221C00695000 | 2024-05-02 1:31PM EDT | 695.00 | 252.05 | 252.60 | 255.40 | +38.08 | +17.80% | 1 | 83 | 58.04% |
| NVDA250221C00700000 | 2024-05-01 12:29PM EDT | 700.00 | 224.50 | 250.00 | 252.20 | 0.00 | - | 1 | 169 | 57.99% |
| NVDA250221C00705000 | 2024-04-30 9:48AM EDT | 705.00 | 262.10 | 246.55 | 249.20 | 0.00 | - | 1 | 54 | 57.80% |
| NVDA250221C00710000 | 2024-05-02 12:49PM EDT | 710.00 | 236.70 | 243.85 | 246.30 | +22.25 | +10.38% | 3 | 90 | 57.77% |
| NVDA250221C00715000 | 2024-04-23 1:11PM EDT | 715.00 | 209.85 | 240.50 | 243.40 | 0.00 | - | 1 | 99 | 57.60% |
| NVDA250221C00720000 | 2024-04-26 3:34PM EDT | 720.00 | 255.80 | 237.50 | 240.50 | 0.00 | - | 1 | 36 | 57.50% |
| NVDA250221C00725000 | 2024-04-29 9:46AM EDT | 725.00 | 238.05 | 234.80 | 237.25 | 0.00 | - | 4 | 58 | 57.37% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 730.00 | 207.03 | 231.65 | 234.55 | 0.00 | - | 2 | 21 | 57.25% |
| NVDA250221C00735000 | 2024-04-24 11:54AM EDT | 735.00 | 195.95 | 228.90 | 231.65 | 0.00 | - | 4 | 36 | 57.17% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 740.00 | 236.24 | 225.90 | 228.75 | 0.00 | - | 2 | 49 | 57.03% |
| NVDA250221C00745000 | 2024-04-23 2:52PM EDT | 745.00 | 196.35 | 223.05 | 226.00 | 0.00 | - | 4 | 72 | 56.93% |
| NVDA250221C00750000 | 2024-05-01 10:36AM EDT | 750.00 | 210.00 | 220.00 | 222.85 | 0.00 | - | 1 | 121 | 56.72% |
| NVDA250221C00755000 | 2024-05-02 12:59PM EDT | 755.00 | 210.00 | 217.55 | 220.20 | +18.50 | +9.66% | 2 | 103 | 56.71% |
| NVDA250221C00760000 | 2024-05-01 11:09AM EDT | 760.00 | 196.40 | 214.70 | 217.35 | 0.00 | - | 1 | 34 | 56.57% |
| NVDA250221C00765000 | 2024-04-26 3:04PM EDT | 765.00 | 226.50 | 211.95 | 214.85 | 0.00 | - | 1 | 93 | 56.51% |
| NVDA250221C00770000 | 2024-05-02 12:56PM EDT | 770.00 | 202.25 | 208.45 | 212.45 | -18.80 | -8.50% | 2 | 36 | 56.32% |
| NVDA250221C00775000 | 2024-04-19 3:03PM EDT | 775.00 | 150.80 | 206.60 | 209.45 | 0.00 | - | 8 | 145 | 56.32% |
| NVDA250221C00780000 | 2024-04-25 3:57PM EDT | 780.00 | 181.77 | 203.95 | 206.90 | 0.00 | - | 1 | 53 | 56.24% |
| NVDA250221C00785000 | 2024-04-24 9:54AM EDT | 785.00 | 179.83 | 200.50 | 204.05 | 0.00 | - | 1 | 32 | 55.96% |
| NVDA250221C00790000 | 2024-04-30 3:22PM EDT | 790.00 | 200.00 | 199.20 | 201.35 | -8.46 | -4.06% | 1 | 144 | 56.08% |
| NVDA250221C00795000 | 2024-04-26 2:45PM EDT | 795.00 | 209.28 | 195.40 | 199.05 | 0.00 | - | 3 | 65 | 55.82% |
| NVDA250221C00800000 | 2024-05-01 12:09PM EDT | 800.00 | 189.35 | 193.45 | 196.25 | +19.50 | +11.48% | 3 | 202 | 55.79% |
| NVDA250221C00810000 | 2024-05-01 11:53AM EDT | 810.00 | 165.65 | 187.85 | 191.55 | 0.00 | - | 2 | 85 | 55.57% |
| NVDA250221C00820000 | 2024-05-01 2:38PM EDT | 820.00 | 171.00 | 183.00 | 186.50 | 0.00 | - | 5 | 79 | 55.38% |
| NVDA250221C00830000 | 2024-05-01 2:39PM EDT | 830.00 | 170.30 | 178.25 | 182.00 | 0.00 | - | 12 | 127 | 55.28% |
| NVDA250221C00840000 | 2024-05-01 1:33PM EDT | 840.00 | 154.10 | 173.25 | 179.35 | 0.00 | - | 4 | 81 | 55.42% |
| NVDA250221C00850000 | 2024-05-02 11:07AM EDT | 850.00 | 166.10 | 170.25 | 172.45 | +17.20 | +11.55% | 1 | 225 | 55.14% |
| NVDA250221C00860000 | 2024-04-29 9:45AM EDT | 860.00 | 166.45 | 163.30 | 170.40 | 0.00 | - | 5 | 124 | 54.99% |
| NVDA250221C00870000 | 2024-05-02 10:08AM EDT | 870.00 | 149.54 | 160.70 | 164.35 | -1.84 | -1.22% | 1 | 103 | 54.87% |
| NVDA250221C00880000 | 2024-05-02 12:44PM EDT | 880.00 | 150.55 | 157.20 | 159.10 | -26.61 | -15.02% | 1 | 106 | 54.71% |
| NVDA250221C00890000 | 2024-05-01 11:06AM EDT | 890.00 | 141.15 | 153.05 | 154.95 | 0.00 | - | 1 | 253 | 54.59% |
| NVDA250221C00900000 | 2024-05-02 10:57AM EDT | 900.00 | 143.38 | 149.15 | 150.90 | -5.62 | -3.77% | 3 | 296 | 54.50% |
| NVDA250221C00910000 | 2024-05-01 11:18AM EDT | 910.00 | 128.54 | 145.10 | 146.95 | 0.00 | - | 2 | 311 | 54.38% |
| NVDA250221C00920000 | 2024-04-26 3:43PM EDT | 920.00 | 153.70 | 141.25 | 143.10 | 0.00 | - | 9 | 235 | 54.27% |
| NVDA250221C00930000 | 2024-05-01 2:07PM EDT | 930.00 | 125.04 | 137.50 | 139.30 | 0.00 | - | 2 | 219 | 54.17% |
| NVDA250221C00940000 | 2024-05-02 3:59PM EDT | 940.00 | 134.80 | 134.20 | 135.70 | -9.12 | -6.34% | 1 | 219 | 54.14% |
| NVDA250221C00950000 | 2024-05-01 3:48PM EDT | 950.00 | 123.70 | 130.70 | 132.05 | 0.00 | - | 4 | 239 | 54.05% |
| NVDA250221C00960000 | 2024-04-26 9:55AM EDT | 960.00 | 123.25 | 126.75 | 128.75 | 0.00 | - | 2 | 123 | 53.92% |
| NVDA250221C00970000 | 2024-05-01 11:48AM EDT | 970.00 | 109.95 | 123.35 | 125.20 | 0.00 | - | 5 | 168 | 53.81% |
| NVDA250221C00980000 | 2024-05-02 3:43PM EDT | 980.00 | 122.15 | 120.60 | 121.85 | -9.20 | -7.00% | 6 | 104 | 53.82% |
| NVDA250221C00990000 | 2024-05-02 3:57PM EDT | 990.00 | 118.00 | 117.35 | 118.60 | +12.06 | +11.38% | 7 | 87 | 53.73% |
| NVDA250221C01000000 | 2024-05-02 3:44PM EDT | 1,000.00 | 115.05 | 113.75 | 115.40 | +0.90 | +0.79% | 18 | 499 | 53.58% |
| NVDA250221C01010000 | 2024-05-02 3:47PM EDT | 1,010.00 | 112.80 | 111.15 | 112.25 | +19.00 | +20.26% | 6 | 112 | 53.57% |
| NVDA250221C01020000 | 2024-05-02 3:46PM EDT | 1,020.00 | 109.45 | 107.60 | 109.40 | +18.29 | +20.06% | 6 | 160 | 53.43% |
| NVDA250221C01030000 | 2024-05-02 3:46PM EDT | 1,030.00 | 106.60 | 104.70 | 106.55 | +17.94 | +20.23% | 6 | 159 | 53.38% |
| NVDA250221C01040000 | 2024-05-02 3:46PM EDT | 1,040.00 | 104.05 | 101.85 | 103.90 | +11.81 | +12.80% | 6 | 265 | 53.34% |
| NVDA250221C01050000 | 2024-05-02 3:51PM EDT | 1,050.00 | 100.50 | 98.20 | 102.15 | +10.61 | +11.80% | 6 | 1,559 | 53.30% |
| NVDA250221C01060000 | 2024-05-02 3:51PM EDT | 1,060.00 | 97.75 | 96.40 | 98.05 | +12.25 | +14.33% | 7 | 252 | 53.15% |
| NVDA250221C01070000 | 2024-05-02 3:48PM EDT | 1,070.00 | 95.40 | 93.80 | 95.60 | +7.10 | +8.04% | 6 | 69 | 53.13% |
| NVDA250221C01080000 | 2024-05-02 3:52PM EDT | 1,080.00 | 92.60 | 91.25 | 93.05 | +9.60 | +11.57% | 7 | 64 | 53.08% |
| NVDA250221C01090000 | 2024-05-02 3:48PM EDT | 1,090.00 | 90.35 | 89.30 | 90.40 | +10.09 | +12.57% | 7 | 138 | 53.08% |
| NVDA250221C01100000 | 2024-05-02 3:51PM EDT | 1,100.00 | 87.65 | 86.80 | 88.05 | +7.32 | +9.11% | 21 | 195 | 53.03% |
| NVDA250221C01110000 | 2024-05-02 3:51PM EDT | 1,110.00 | 85.25 | 84.55 | 85.95 | +16.48 | +23.96% | 11 | 80 | 53.04% |
| NVDA250221C01120000 | 2024-05-02 10:18AM EDT | 1,120.00 | 75.51 | 82.10 | 83.50 | +7.26 | +10.64% | 1 | 44 | 52.94% |
| NVDA250221C01130000 | 2024-05-02 10:54AM EDT | 1,130.00 | 75.50 | 79.90 | 81.35 | +4.50 | +6.34% | 4 | 73 | 52.92% |
| NVDA250221C01140000 | 2024-04-30 2:20PM EDT | 1,140.00 | 83.87 | 77.60 | 79.05 | 0.00 | - | 2 | 59 | 52.83% |
| NVDA250221C01150000 | 2024-05-02 10:15AM EDT | 1,150.00 | 74.48 | 75.75 | 76.75 | +8.48 | +12.85% | 13 | 55 | 52.80% |
| NVDA250221C01160000 | 2024-05-02 10:58AM EDT | 1,160.00 | 70.30 | 73.65 | 74.85 | +0.60 | +0.86% | 8 | 99 | 52.78% |
| NVDA250221C01170000 | 2024-04-29 2:49PM EDT | 1,170.00 | 80.10 | 71.70 | 72.85 | 0.00 | - | 10 | 19 | 52.75% |
| NVDA250221C01180000 | 2024-04-22 3:55PM EDT | 1,180.00 | 49.20 | 69.70 | 70.90 | 0.00 | - | 1 | 46 | 52.70% |
| NVDA250221C01190000 | 2024-05-01 10:23AM EDT | 1,190.00 | 62.18 | 67.85 | 69.00 | 0.00 | - | 1 | 35 | 52.67% |
| NVDA250221C01200000 | 2024-05-02 10:29AM EDT | 1,200.00 | 62.35 | 66.05 | 67.15 | +3.67 | +6.25% | 12 | 138 | 52.64% |
| NVDA250221C01210000 | 2024-04-10 11:13AM EDT | 1,210.00 | 69.30 | 64.25 | 65.40 | 0.00 | - | 5 | 32 | 52.62% |
| NVDA250221C01220000 | 2024-05-01 11:19AM EDT | 1,220.00 | 54.03 | 62.50 | 63.65 | 0.00 | - | 5 | 55 | 52.58% |
| NVDA250221C01230000 | 2024-04-26 9:48AM EDT | 1,230.00 | 56.70 | 60.80 | 62.15 | 0.00 | - | 1 | 7 | 52.59% |
| NVDA250221C01240000 | 2024-04-30 1:01PM EDT | 1,240.00 | 64.45 | 59.15 | 60.50 | 0.00 | - | 3 | 18 | 52.56% |
| NVDA250221C01250000 | 2024-05-01 2:43PM EDT | 1,250.00 | 56.00 | 57.60 | 58.90 | 0.00 | - | 2 | 82 | 52.54% |
| NVDA250221C01260000 | 2024-04-16 11:02AM EDT | 1,260.00 | 62.45 | 55.80 | 57.20 | 0.00 | - | 2 | 73 | 52.44% |
| NVDA250221C01270000 | 2024-04-19 10:48AM EDT | 1,270.00 | 47.50 | 54.50 | 55.55 | 0.00 | - | 1 | 14 | 52.43% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 1,280.00 | 40.20 | 53.05 | 54.15 | 0.00 | - | 5 | 14 | 52.43% |
| NVDA250221C01290000 | 2024-04-24 2:57PM EDT | 1,290.00 | 35.45 | 51.60 | 52.65 | 0.00 | - | 1 | 60 | 52.38% |
| NVDA250221C01300000 | 2024-04-26 1:35PM EDT | 1,300.00 | 59.10 | 50.30 | 51.30 | 0.00 | - | 1 | 391 | 52.39% |
| NVDA250221C01310000 | 2024-04-22 9:45AM EDT | 1,310.00 | 35.25 | 48.90 | 50.05 | 0.00 | - | 1 | 47 | 52.38% |
| NVDA250221C01320000 | 2024-04-19 2:31PM EDT | 1,320.00 | 45.00 | 47.60 | 48.70 | +10.79 | +31.54% | 2 | 17 | 52.36% |
| NVDA250221C01330000 | 2024-04-19 12:56PM EDT | 1,330.00 | 37.90 | 46.35 | 47.40 | 0.00 | - | 3 | 61 | 52.34% |
| NVDA250221C01340000 | 2024-04-24 2:35PM EDT | 1,340.00 | 31.90 | 45.10 | 46.25 | 0.00 | - | 1 | 12 | 52.34% |
| NVDA250221C01350000 | 2024-04-29 9:53AM EDT | 1,350.00 | 45.43 | 44.00 | 45.25 | 0.00 | - | 1 | 80 | 52.39% |
| NVDA250221C01360000 | 2024-04-15 11:49AM EDT | 1,360.00 | 53.74 | 42.70 | 43.95 | 0.00 | - | 2 | 17 | 52.32% |
| NVDA250221C01370000 | 2024-04-29 9:56AM EDT | 1,370.00 | 43.90 | 41.65 | 42.95 | 0.00 | - | 2 | 15 | 52.36% |
| NVDA250221C01380000 | 2024-04-30 10:10AM EDT | 1,380.00 | 48.65 | 40.55 | 41.60 | 0.00 | - | 1 | 87 | 52.30% |
| NVDA250221C01390000 | 2024-04-15 11:58AM EDT | 1,390.00 | 50.21 | 39.50 | 40.50 | 0.00 | - | 2 | 23 | 52.29% |
| NVDA250221C01400000 | 2024-05-01 9:58AM EDT | 1,400.00 | 37.38 | 38.55 | 39.55 | 0.00 | - | 1 | 97 | 52.32% |
| NVDA250221C01410000 | 2024-04-23 9:35AM EDT | 1,410.00 | 26.10 | 37.50 | 38.55 | 0.00 | - | 2 | 12 | 52.31% |
| NVDA250221C01420000 | 2024-04-17 10:10AM EDT | 1,420.00 | 40.84 | 36.50 | 37.60 | 0.00 | - | 2 | 47 | 52.30% |
| NVDA250221C01430000 | 2024-04-10 11:32AM EDT | 1,430.00 | 40.52 | 35.50 | 36.85 | 0.00 | - | 2 | 5 | 52.34% |
| NVDA250221C01440000 | 2024-04-30 3:18PM EDT | 1,440.00 | 38.53 | 34.65 | 35.75 | 0.00 | - | 1 | 134 | 52.31% |
| NVDA250221C01450000 | 2024-05-01 11:46AM EDT | 1,450.00 | 32.00 | 33.80 | 34.85 | +2.10 | +7.02% | 1 | 235 | 52.32% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 1,460.00 | 28.80 | 32.85 | 33.95 | 0.00 | - | 1 | 29 | 52.30% |
| NVDA250221C01470000 | 2024-04-17 10:51AM EDT | 1,470.00 | 35.45 | 32.05 | 33.15 | 0.00 | - | 4 | 6 | 52.32% |
| NVDA250221C01480000 | 2024-04-22 1:50PM EDT | 1,480.00 | 21.27 | 31.10 | 32.30 | 0.00 | - | 2 | 24 | 52.29% |
| NVDA250221C01490000 | 2024-04-09 12:53PM EDT | 1,490.00 | 31.25 | 30.50 | 31.55 | 0.00 | - | 1 | 7 | 52.35% |
| NVDA250221C01500000 | 2024-04-26 1:39PM EDT | 1,500.00 | 35.95 | 29.75 | 30.75 | 0.00 | - | 2 | 109 | 52.36% |
| NVDA250221C01510000 | 2024-04-22 1:48PM EDT | 1,510.00 | 19.76 | 29.00 | 29.95 | 0.00 | - | 2 | 20 | 52.35% |
| NVDA250221C01520000 | 2024-04-10 11:15AM EDT | 1,520.00 | 31.65 | 28.30 | 29.30 | 0.00 | - | 4 | 28 | 52.39% |
| NVDA250221C01530000 | 2024-04-19 10:42AM EDT | 1,530.00 | 27.95 | 27.60 | 28.55 | +3.95 | +16.46% | 2 | 18 | 52.39% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 1,540.00 | 18.35 | 26.90 | 27.90 | 0.00 | - | 2 | 21 | 52.41% |
| NVDA250221C01550000 | 2024-04-24 3:59PM EDT | 1,550.00 | 17.50 | 26.30 | 27.20 | 0.00 | - | 1 | 3 | 52.43% |
| NVDA250221C01560000 | 2024-04-16 10:22AM EDT | 1,560.00 | 30.33 | 25.60 | 26.55 | 0.00 | - | 2 | 110 | 52.43% |
| NVDA250221C01570000 | 2024-05-02 3:00PM EDT | 1,570.00 | 24.55 | 25.00 | 25.95 | +1.50 | +6.51% | 1 | 61 | 52.46% |
| NVDA250221C01580000 | 2024-04-02 1:39PM EDT | 1,580.00 | 36.69 | 24.40 | 25.30 | 0.00 | - | 2 | 116 | 52.47% |
| NVDA250221C01590000 | 2024-04-16 11:02AM EDT | 1,590.00 | 28.00 | 23.80 | 24.75 | 0.00 | - | 2 | 26 | 52.49% |
| NVDA250221C01600000 | 2024-05-01 1:53PM EDT | 1,600.00 | 20.90 | 23.30 | 24.15 | 0.00 | - | 27 | 204 | 52.53% |
| NVDA250221C01610000 | 2024-05-02 2:22PM EDT | 1,610.00 | 22.35 | 22.70 | 23.55 | +4.61 | +25.99% | 5 | 20 | 52.52% |
| NVDA250221C01620000 | 2024-04-24 10:05AM EDT | 1,620.00 | 18.49 | 22.15 | 23.00 | 0.00 | - | 1 | 109 | 52.54% |
| NVDA250221C01630000 | 2024-04-24 3:02PM EDT | 1,630.00 | 14.60 | 21.65 | 22.45 | 0.00 | - | 1 | 44 | 52.56% |
| NVDA250221C01640000 | 2024-04-23 12:46PM EDT | 1,640.00 | 16.42 | 21.10 | 21.95 | 0.00 | - | 2 | 245 | 52.57% |
| NVDA250221C01650000 | 2024-04-30 1:26PM EDT | 1,650.00 | 23.20 | 20.65 | 21.50 | 0.00 | - | 1 | 199 | 52.63% |
| NVDA250221C01660000 | 2024-04-16 10:14AM EDT | 1,660.00 | 24.82 | 20.15 | 20.90 | 0.00 | - | 8 | 3 | 52.61% |
| NVDA250221C01670000 | 2024-04-30 11:37AM EDT | 1,670.00 | 23.25 | 19.70 | 20.40 | 0.00 | - | 1 | 41 | 52.63% |
| NVDA250221C01680000 | 2024-04-30 12:22PM EDT | 1,680.00 | 22.50 | 19.25 | 19.95 | 0.00 | - | 1 | 47 | 52.66% |
| NVDA250221C01690000 | 2024-04-22 10:22AM EDT | 1,690.00 | 12.00 | 18.80 | 19.65 | 0.00 | - | 1 | 4 | 52.73% |
| NVDA250221C01700000 | 2024-04-26 3:34PM EDT | 1,700.00 | 22.23 | 18.40 | 19.15 | 0.00 | - | 12 | 47 | 52.74% |
| NVDA250221C01710000 | 2024-04-23 9:31AM EDT | 1,710.00 | 13.31 | 17.95 | 18.80 | 0.00 | - | 1 | 15 | 52.79% |
| NVDA250221C01720000 | 2024-05-01 12:04PM EDT | 1,720.00 | 14.70 | 17.55 | 18.40 | 0.00 | - | 1 | 5 | 52.82% |
| NVDA250221C01730000 | 2024-04-08 1:10PM EDT | 1,730.00 | 21.19 | 17.10 | 18.10 | 0.00 | - | 22 | 22 | 52.86% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 1,740.00 | 19.16 | 16.60 | 17.70 | 0.00 | - | 2 | 13 | 52.85% |
| NVDA250221C01750000 | 2024-04-30 3:42PM EDT | 1,750.00 | 19.27 | 16.35 | 17.15 | 0.00 | - | 16 | 65 | 52.86% |
| NVDA250221C01760000 | 2024-04-29 9:42AM EDT | 1,760.00 | 17.05 | 16.10 | 16.95 | 0.00 | - | 1 | 57 | 52.99% |
| NVDA250221C01770000 | 2024-04-08 3:53PM EDT | 1,770.00 | 19.32 | 15.70 | 16.55 | 0.00 | - | 28 | 62 | 52.99% |
| NVDA250221C01780000 | 2024-04-11 10:15AM EDT | 1,780.00 | 19.25 | 15.40 | 16.20 | 0.00 | - | 1 | 119 | 53.04% |
| NVDA250221C01790000 | 2024-05-01 11:04AM EDT | 1,790.00 | 14.00 | 14.90 | 15.85 | 0.00 | - | 2 | 372 | 53.01% |
| NVDA250221C01800000 | 2024-05-02 10:46AM EDT | 1,800.00 | 13.70 | 14.70 | 15.40 | +2.67 | +24.21% | 1 | 550 | 53.04% |
| NVDA250221C01810000 | 2024-05-01 1:38PM EDT | 1,810.00 | 13.01 | 14.05 | 15.20 | 0.00 | - | 2 | 30 | 52.99% |
| NVDA250221C01820000 | 2024-04-08 9:50AM EDT | 1,820.00 | 17.85 | 13.65 | 14.90 | 0.00 | - | 12 | 34 | 52.99% |
| NVDA250221C01830000 | 2024-04-29 9:49AM EDT | 1,830.00 | 15.00 | 13.30 | 14.70 | 0.00 | - | 1 | 1 | 53.05% |
| NVDA250221C01840000 | 2024-04-10 1:03PM EDT | 1,840.00 | 16.19 | 13.35 | 14.10 | 0.00 | - | 1 | 15 | 53.09% |
| NVDA250221C01850000 | 2024-05-01 11:46AM EDT | 1,850.00 | 11.90 | 13.10 | 13.80 | 0.00 | - | 1 | 26 | 53.14% |
| NVDA250221C01860000 | 2024-04-08 3:45PM EDT | 1,860.00 | 16.30 | 12.85 | 13.70 | 0.00 | - | 58 | 32 | 53.26% |
| NVDA250221C01870000 | 2024-04-24 9:44AM EDT | 1,870.00 | 10.60 | 11.65 | 14.20 | 0.00 | - | 1 | 8 | 53.23% |
| NVDA250221C01880000 | 2024-04-22 9:58AM EDT | 1,880.00 | 8.65 | 11.40 | 13.90 | 0.00 | - | 2 | 9 | 53.26% |
| NVDA250221C01890000 | 2024-04-08 1:39PM EDT | 1,890.00 | 15.21 | 11.15 | 13.70 | 0.00 | - | 22 | 15 | 53.32% |
| NVDA250221C01900000 | 2024-04-26 1:08PM EDT | 1,900.00 | 14.53 | 11.95 | 12.80 | 0.00 | - | 1 | 581 | 53.53% |
| NVDA250221C01910000 | 2024-04-24 2:32PM EDT | 1,910.00 | 8.00 | 11.50 | 12.25 | 0.00 | - | 10 | 46 | 53.35% |
| NVDA250221C01920000 | 2024-04-29 3:01PM EDT | 1,920.00 | 13.50 | 11.30 | 12.20 | 0.00 | - | 1 | 55 | 53.49% |
| NVDA250221C01930000 | 2024-05-01 2:27PM EDT | 1,930.00 | 10.60 | 11.20 | 11.75 | 0.00 | - | 2 | 101 | 53.49% |
| NVDA250221C01940000 | 2024-05-02 3:09PM EDT | 1,940.00 | 11.25 | 10.95 | 11.85 | -0.15 | -1.32% | 23 | 445 | 53.66% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221P00005000 | 2024-04-29 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 43 | 162.50% |
| NVDA250221P00010000 | 2024-04-22 11:42AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 140.63% |
| NVDA250221P00015000 | 2024-04-15 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 125.00% |
| NVDA250221P00020000 | 2024-04-23 10:16AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 459 | 115.63% |
| NVDA250221P00025000 | 2024-04-10 9:59AM EDT | 25.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 155.18% |
| NVDA250221P00040000 | 2024-05-01 1:52PM EDT | 40.00 | 0.01 | 0.01 | 0.61 | 0.00 | - | 5 | 12 | 132.91% |
| NVDA250221P00050000 | 2024-04-29 11:02AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 464 | 96.88% |
| NVDA250221P00200000 | 2024-04-12 3:58PM EDT | 200.00 | 0.50 | 0.19 | 1.00 | 0.00 | - | 5 | 123 | 66.68% |
| NVDA250221P00210000 | 2024-04-19 2:32PM EDT | 210.00 | 0.77 | 0.04 | 1.23 | 0.00 | - | 2 | 6 | 65.01% |
| NVDA250221P00220000 | 2024-04-19 3:21PM EDT | 220.00 | 1.00 | 0.14 | 1.32 | 0.00 | - | 1 | 120 | 64.01% |
| NVDA250221P00230000 | 2024-04-10 1:32PM EDT | 230.00 | 0.72 | 0.26 | 1.44 | 0.00 | - | 4 | 291 | 63.21% |
| NVDA250221P00240000 | 2024-04-12 3:29PM EDT | 240.00 | 0.86 | 0.38 | 1.57 | 0.00 | - | 2 | 42 | 62.35% |
| NVDA250221P00250000 | 2024-04-19 3:27PM EDT | 250.00 | 1.53 | 0.53 | 1.71 | 0.00 | - | 18 | 26 | 61.57% |
| NVDA250221P00260000 | 2024-04-19 3:41PM EDT | 260.00 | 1.35 | 1.03 | 1.53 | -0.60 | -30.77% | 1 | 9 | 60.82% |
| NVDA250221P00270000 | 2024-03-22 12:28PM EDT | 270.00 | 1.46 | 1.38 | 3.10 | 0.00 | - | 1 | 4 | 64.11% |
| NVDA250221P00280000 | 2024-04-24 12:48PM EDT | 280.00 | 1.91 | 1.08 | 2.15 | 0.00 | - | 40 | 88 | 59.17% |
| NVDA250221P00290000 | 2024-05-01 2:26PM EDT | 290.00 | 2.10 | 1.31 | 2.49 | 0.00 | - | 2 | 1,048 | 58.85% |
| NVDA250221P00300000 | 2024-05-02 3:45PM EDT | 300.00 | 2.25 | 1.92 | 2.36 | -0.09 | -3.85% | 1 | 264 | 58.19% |
| NVDA250221P00310000 | 2024-04-29 2:31PM EDT | 310.00 | 2.33 | 1.71 | 3.20 | 0.00 | - | 52 | 50 | 57.75% |
| NVDA250221P00320000 | 2024-04-29 2:25PM EDT | 320.00 | 2.60 | 2.06 | 3.55 | 0.00 | - | 2 | 67 | 57.33% |
| NVDA250221P00330000 | 2024-05-01 2:09PM EDT | 330.00 | 3.58 | 2.34 | 3.90 | 0.00 | - | 2 | 68 | 56.70% |
| NVDA250221P00340000 | 2024-04-23 9:56AM EDT | 340.00 | 4.04 | 3.15 | 3.75 | 0.00 | - | 1 | 166 | 56.06% |
| NVDA250221P00350000 | 2024-04-23 12:41PM EDT | 350.00 | 4.20 | 3.65 | 4.00 | 0.00 | - | 2 | 92 | 55.48% |
| NVDA250221P00360000 | 2024-04-29 2:33PM EDT | 360.00 | 3.98 | 3.45 | 5.15 | 0.00 | - | 4 | 16 | 55.08% |
| NVDA250221P00370000 | 2024-04-30 2:18PM EDT | 370.00 | 4.70 | 3.90 | 5.65 | 0.00 | - | 1 | 23 | 54.60% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 380.00 | 6.60 | 4.40 | 6.20 | 0.00 | - | 2 | 13 | 54.14% |
| NVDA250221P00390000 | 2024-04-22 10:43AM EDT | 390.00 | 8.02 | 5.50 | 6.10 | 0.00 | - | 1 | 215 | 53.58% |
| NVDA250221P00400000 | 2024-05-01 3:54PM EDT | 400.00 | 7.10 | 6.05 | 6.55 | 0.00 | - | 1 | 58 | 52.96% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 410.00 | 6.50 | 6.10 | 8.00 | 0.00 | - | 2 | 13 | 52.72% |
| NVDA250221P00420000 | 2024-04-25 3:59PM EDT | 420.00 | 8.75 | 6.80 | 8.70 | 0.00 | - | 1 | 9 | 52.30% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 430.00 | 8.33 | 7.55 | 9.50 | 0.00 | - | 3 | 9 | 51.93% |
| NVDA250221P00440000 | 2024-04-26 12:41PM EDT | 440.00 | 9.00 | 8.30 | 10.30 | 0.00 | - | 1 | 16 | 51.50% |
| NVDA250221P00450000 | 2024-05-01 2:36PM EDT | 450.00 | 11.35 | 9.90 | 10.40 | 0.00 | - | 2 | 113 | 51.10% |
| NVDA250221P00460000 | 2024-05-02 1:41PM EDT | 460.00 | 11.20 | 10.75 | 11.35 | -0.64 | -5.41% | 2 | 20 | 50.70% |
| NVDA250221P00470000 | 2024-04-19 12:41PM EDT | 470.00 | 15.05 | 11.05 | 13.05 | 0.00 | - | 1 | 12 | 50.35% |
| NVDA250221P00480000 | 2024-04-22 9:30AM EDT | 480.00 | 19.30 | 13.00 | 13.50 | 0.00 | - | 1 | 56 | 50.15% |
| NVDA250221P00490000 | 2024-04-30 11:15AM EDT | 490.00 | 14.42 | 14.15 | 14.75 | 0.00 | - | 1 | 63 | 50.15% |
| NVDA250221P00500000 | 2024-05-02 9:30AM EDT | 500.00 | 16.90 | 15.35 | 15.95 | -0.80 | -4.52% | 1 | 292 | 49.80% |
| NVDA250221P00510000 | 2024-04-26 11:37AM EDT | 510.00 | 16.85 | 16.55 | 17.35 | 0.00 | - | 3 | 28 | 49.55% |
| NVDA250221P00520000 | 2024-04-23 1:36PM EDT | 520.00 | 20.40 | 18.05 | 18.75 | 0.00 | - | 25 | 152 | 49.25% |
| NVDA250221P00530000 | 2024-04-19 3:42PM EDT | 530.00 | 31.50 | 19.50 | 20.45 | 0.00 | - | 5 | 82 | 49.12% |
| NVDA250221P00540000 | 2024-04-29 3:55PM EDT | 540.00 | 20.40 | 21.20 | 22.00 | 0.00 | - | 2 | 53 | 48.81% |
| NVDA250221P00550000 | 2024-05-01 2:39PM EDT | 550.00 | 25.21 | 22.95 | 23.70 | 0.00 | - | 2 | 262 | 48.54% |
| NVDA250221P00560000 | 2024-05-01 1:59PM EDT | 560.00 | 29.60 | 24.80 | 25.55 | 0.00 | - | 21 | 78 | 48.33% |
| NVDA250221P00570000 | 2024-04-26 12:47PM EDT | 570.00 | 26.30 | 26.75 | 27.50 | 0.00 | - | 1 | 103 | 48.12% |
| NVDA250221P00580000 | 2024-04-26 2:15PM EDT | 580.00 | 28.30 | 28.75 | 29.55 | 0.00 | - | 3 | 223 | 47.91% |
| NVDA250221P00590000 | 2024-04-26 11:49AM EDT | 590.00 | 30.62 | 30.85 | 31.70 | 0.00 | - | 1 | 28 | 47.70% |
| NVDA250221P00600000 | 2024-05-01 2:04PM EDT | 600.00 | 37.50 | 33.10 | 33.90 | 0.00 | - | 2 | 348 | 47.47% |
| NVDA250221P00605000 | 2024-05-02 12:59PM EDT | 605.00 | 36.07 | 34.25 | 35.15 | +4.92 | +15.79% | 2 | 16 | 47.42% |
| NVDA250221P00610000 | 2024-04-29 10:20AM EDT | 610.00 | 34.84 | 35.50 | 36.35 | 0.00 | - | 2 | 49 | 47.32% |
| NVDA250221P00615000 | 2024-05-01 3:03PM EDT | 615.00 | 37.48 | 36.70 | 37.55 | 0.00 | - | 3 | 26 | 47.22% |
| NVDA250221P00620000 | 2024-04-30 10:10AM EDT | 620.00 | 35.85 | 37.90 | 38.80 | 0.00 | - | 1 | 808 | 47.12% |
| NVDA250221P00625000 | 2024-04-19 2:43PM EDT | 625.00 | 54.00 | 39.15 | 40.10 | 0.00 | - | 250 | 258 | 47.04% |
| NVDA250221P00630000 | 2024-04-26 2:48PM EDT | 630.00 | 42.35 | 40.45 | 41.40 | +2.27 | +5.66% | 1 | 32 | 46.94% |
| NVDA250221P00635000 | 2024-04-16 10:51AM EDT | 635.00 | 40.30 | 41.75 | 42.75 | 0.00 | - | 2 | 25 | 46.85% |
| NVDA250221P00640000 | 2024-05-02 3:26PM EDT | 640.00 | 43.11 | 43.15 | 44.15 | +1.28 | +3.06% | 2 | 110 | 46.78% |
| NVDA250221P00645000 | 2024-04-03 1:21PM EDT | 645.00 | 40.00 | 44.55 | 45.55 | 0.00 | - | 1 | 70 | 46.69% |
| NVDA250221P00650000 | 2024-05-02 2:36PM EDT | 650.00 | 46.87 | 45.70 | 46.95 | -3.13 | -6.26% | 5 | 327 | 46.59% |
| NVDA250221P00655000 | 2024-04-30 9:41AM EDT | 655.00 | 44.78 | 47.20 | 48.45 | 0.00 | - | 1 | 30 | 46.53% |
| NVDA250221P00660000 | 2024-05-02 12:08PM EDT | 660.00 | 50.95 | 49.00 | 49.95 | -15.02 | -22.77% | 3 | 27 | 46.45% |
| NVDA250221P00665000 | 2024-04-30 1:09PM EDT | 665.00 | 50.14 | 50.50 | 51.40 | 0.00 | - | 5 | 10 | 46.33% |
| NVDA250221P00670000 | 2024-05-01 11:59AM EDT | 670.00 | 62.50 | 51.95 | 52.95 | 0.00 | - | 6 | 21 | 46.25% |
| NVDA250221P00675000 | 2024-04-12 1:31PM EDT | 675.00 | 50.11 | 53.60 | 54.55 | 0.00 | - | 1 | 14 | 46.18% |
| NVDA250221P00680000 | 2024-05-01 10:04AM EDT | 680.00 | 60.90 | 55.10 | 56.20 | 0.00 | - | 1 | 62 | 46.12% |
| NVDA250221P00685000 | 2024-04-23 2:19PM EDT | 685.00 | 62.41 | 56.75 | 57.85 | 0.00 | - | 2 | 6 | 46.04% |
| NVDA250221P00690000 | 2024-04-25 3:02PM EDT | 690.00 | 64.25 | 58.35 | 59.65 | 0.00 | - | 1 | 29 | 46.02% |
| NVDA250221P00695000 | 2024-05-01 1:59PM EDT | 695.00 | 69.46 | 60.25 | 61.20 | 0.00 | - | 1 | 16 | 45.88% |
| NVDA250221P00700000 | 2024-04-26 12:57PM EDT | 700.00 | 60.10 | 61.75 | 62.95 | 0.00 | - | 1 | 106 | 45.81% |
| NVDA250221P00705000 | 2024-05-01 1:37PM EDT | 705.00 | 72.17 | 63.55 | 64.85 | 0.00 | - | 1 | 59 | 45.79% |
| NVDA250221P00710000 | 2024-04-24 10:33AM EDT | 710.00 | 70.15 | 65.40 | 66.55 | 0.00 | - | 5 | 18 | 45.67% |
| NVDA250221P00715000 | 2024-04-23 3:34PM EDT | 715.00 | 73.30 | 67.30 | 68.35 | 0.00 | - | 13 | 14 | 45.59% |
| NVDA250221P00720000 | 2024-04-23 10:21AM EDT | 720.00 | 78.10 | 69.05 | 70.25 | 0.00 | - | 1 | 17 | 45.53% |
| NVDA250221P00725000 | 2024-05-01 3:58PM EDT | 725.00 | 78.60 | 70.95 | 72.10 | 0.00 | - | 41 | 50 | 45.45% |
| NVDA250221P00730000 | 2024-04-23 1:01PM EDT | 730.00 | 82.19 | 72.85 | 74.05 | 0.00 | - | 1 | 7 | 45.38% |
| NVDA250221P00735000 | 2024-03-11 10:18AM EDT | 735.00 | 83.55 | 71.50 | 72.65 | 0.00 | - | 1 | 102 | 44.02% |
| NVDA250221P00740000 | 2024-04-30 10:16AM EDT | 740.00 | 72.00 | 76.85 | 78.00 | 0.00 | - | 1 | 21 | 45.25% |
| NVDA250221P00745000 | 2024-04-23 10:40AM EDT | 745.00 | 87.39 | 78.75 | 80.00 | 0.00 | - | 3 | 17 | 45.18% |
| NVDA250221P00750000 | 2024-05-01 3:35PM EDT | 750.00 | 87.70 | 80.85 | 82.00 | +1.20 | +1.39% | 1 | 208 | 45.09% |
| NVDA250221P00755000 | 2024-05-01 11:27AM EDT | 755.00 | 93.85 | 82.85 | 84.20 | 0.00 | - | 1 | 15 | 45.07% |
| NVDA250221P00760000 | 2024-05-02 3:26PM EDT | 760.00 | 84.66 | 84.85 | 86.35 | -10.54 | -11.07% | 3 | 23 | 45.02% |
| NVDA250221P00765000 | 2024-05-01 12:00PM EDT | 765.00 | 102.55 | 87.20 | 88.35 | 0.00 | - | 2 | 80 | 44.90% |
| NVDA250221P00770000 | 2024-05-02 11:23AM EDT | 770.00 | 93.30 | 89.25 | 90.50 | -10.70 | -10.29% | 1 | 55 | 44.83% |
| NVDA250221P00775000 | 2024-04-23 2:03PM EDT | 775.00 | 99.39 | 91.40 | 92.70 | 0.00 | - | 3 | 14 | 44.76% |
| NVDA250221P00780000 | 2024-05-02 1:26PM EDT | 780.00 | 95.58 | 93.65 | 94.95 | +0.48 | +0.50% | 7 | 43 | 44.71% |
| NVDA250221P00785000 | 2024-05-01 11:32AM EDT | 785.00 | 108.80 | 95.90 | 97.20 | 0.00 | - | 1 | 9 | 44.64% |
| NVDA250221P00790000 | 2024-05-02 12:18PM EDT | 790.00 | 103.00 | 98.15 | 99.55 | -2.00 | -1.90% | 1 | 426 | 44.59% |
| NVDA250221P00795000 | 2024-05-01 1:41PM EDT | 795.00 | 113.45 | 100.45 | 101.85 | 0.00 | - | 1 | 7 | 44.52% |
| NVDA250221P00800000 | 2024-05-01 3:58PM EDT | 800.00 | 112.63 | 102.80 | 104.15 | 0.00 | - | 33 | 644 | 44.44% |
| NVDA250221P00810000 | 2024-05-01 9:39AM EDT | 810.00 | 112.80 | 107.20 | 109.05 | +0.60 | +0.53% | 1 | 148 | 44.35% |
| NVDA250221P00820000 | 2024-05-01 3:02PM EDT | 820.00 | 113.00 | 112.40 | 113.85 | 0.00 | - | 23 | 103 | 44.19% |
| NVDA250221P00830000 | 2024-05-01 2:01PM EDT | 830.00 | 129.92 | 117.25 | 119.00 | 0.00 | - | 2 | 62 | 44.11% |
| NVDA250221P00840000 | 2024-05-01 1:09PM EDT | 840.00 | 140.50 | 122.50 | 124.00 | 0.00 | - | 1 | 52 | 43.94% |
| NVDA250221P00850000 | 2024-05-02 2:04PM EDT | 850.00 | 129.50 | 127.65 | 129.40 | -12.11 | -8.55% | 2 | 62 | 43.86% |
| NVDA250221P00860000 | 2024-05-01 9:39AM EDT | 860.00 | 138.35 | 132.80 | 134.70 | 0.00 | - | 1 | 61 | 43.71% |
| NVDA250221P00870000 | 2024-05-02 3:40PM EDT | 870.00 | 138.50 | 138.20 | 140.30 | +2.20 | +1.61% | 6 | 70 | 43.63% |
| NVDA250221P00880000 | 2024-05-02 3:41PM EDT | 880.00 | 144.10 | 143.90 | 146.00 | -5.45 | -3.64% | 6 | 13 | 43.54% |
| NVDA250221P00890000 | 2024-05-02 3:41PM EDT | 890.00 | 149.80 | 149.60 | 151.35 | -2.55 | -1.67% | 12 | 20 | 43.30% |
| NVDA250221P00900000 | 2024-05-02 3:54PM EDT | 900.00 | 156.75 | 155.20 | 157.15 | -18.55 | -10.58% | 15 | 47 | 43.18% |
| NVDA250221P00910000 | 2024-05-02 3:54PM EDT | 910.00 | 162.80 | 161.20 | 163.15 | -19.00 | -10.45% | 9 | 49 | 43.08% |
| NVDA250221P00920000 | 2024-05-02 3:42PM EDT | 920.00 | 167.45 | 167.10 | 169.10 | +5.10 | +3.14% | 6 | 41 | 42.93% |
| NVDA250221P00930000 | 2024-05-02 3:54PM EDT | 930.00 | 174.95 | 171.85 | 176.55 | -19.65 | -10.10% | 6 | 33 | 43.24% |
| NVDA250221P00940000 | 2024-05-02 3:42PM EDT | 940.00 | 179.70 | 177.95 | 182.80 | -7.30 | -3.90% | 6 | 61 | 43.12% |
| NVDA250221P00950000 | 2024-05-02 3:54PM EDT | 950.00 | 187.55 | 184.95 | 188.85 | -3.55 | -1.86% | 6 | 74 | 42.91% |
| NVDA250221P00960000 | 2024-05-02 3:54PM EDT | 960.00 | 193.85 | 190.70 | 195.45 | +5.30 | +2.81% | 6 | 21 | 42.84% |
| NVDA250221P00970000 | 2024-05-02 3:54PM EDT | 970.00 | 200.35 | 196.75 | 202.80 | +9.05 | +4.73% | 6 | 19 | 42.99% |
| NVDA250221P00980000 | 2024-05-02 3:54PM EDT | 980.00 | 207.20 | 203.35 | 210.30 | -2.60 | -1.24% | 6 | 22 | 43.15% |
| NVDA250221P00990000 | 2024-04-30 11:50AM EDT | 990.00 | 209.63 | 210.00 | 215.75 | 0.00 | - | 8 | 32 | 42.61% |
| NVDA250221P01000000 | 2024-04-30 11:50AM EDT | 1,000.00 | 215.85 | 216.80 | 223.80 | 0.00 | - | 8 | 1,386 | 42.90% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 1,010.00 | 212.75 | 221.20 | 232.60 | 0.00 | - | 2 | 37 | 43.41% |
| NVDA250221P01020000 | 2024-04-12 3:19PM EDT | 1,020.00 | 224.00 | 227.80 | 238.45 | 0.00 | - | 6 | 25 | 42.92% |
| NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 1,030.00 | 225.80 | 236.60 | 246.85 | 0.00 | - | 2 | 19 | 43.24% |
| NVDA250221P01040000 | 2024-04-11 3:01PM EDT | 1,040.00 | 226.35 | 242.85 | 253.40 | 0.00 | - | 6 | 19 | 42.92% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 1,050.00 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 48.96% |
| NVDA250221P01060000 | 2024-04-29 2:05PM EDT | 1,060.00 | 254.50 | 253.00 | 267.30 | 0.00 | - | 2 | 12 | 42.45% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 1,070.00 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 50.02% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 1,080.00 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 49.98% |
| NVDA250221P01090000 | 2024-04-01 10:56AM EDT | 1,090.00 | 262.05 | 302.65 | 311.95 | 0.00 | - | 2 | 21 | 49.82% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 1,100.00 | 302.00 | 284.70 | 298.30 | 0.00 | - | 1 | 68 | 42.29% |
| NVDA250221P01110000 | 2024-04-01 11:06AM EDT | 1,110.00 | 278.00 | 317.90 | 328.00 | 0.00 | - | 4 | 13 | 49.96% |
| NVDA250221P01120000 | 2024-04-01 2:50PM EDT | 1,120.00 | 285.20 | 304.50 | 318.70 | 0.00 | - | 48 | 29 | 43.86% |
| NVDA250221P01130000 | 2024-04-01 3:43PM EDT | 1,130.00 | 295.35 | 328.05 | 344.00 | 0.00 | - | 3 | 3 | 50.01% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 1,140.00 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250221P01150000 | 2024-04-30 3:42PM EDT | 1,150.00 | 323.29 | 327.60 | 336.60 | 0.00 | - | 16 | 17 | 41.32% |
| NVDA250221P01170000 | 2024-03-22 9:53AM EDT | 1,170.00 | 322.22 | 414.40 | 429.20 | 0.00 | - | 1 | 2 | 65.68% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 1,180.00 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 50.16% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 1,190.00 | 339.10 | 376.95 | 395.00 | 0.00 | - | - | 0 | 50.80% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 1,200.00 | 397.00 | 368.65 | 378.70 | 0.00 | - | 50 | 152 | 41.18% |
| NVDA250221P01220000 | 2024-04-01 3:18PM EDT | 1,220.00 | 363.35 | 403.90 | 418.10 | 0.00 | - | 2 | 0 | 50.07% |
| NVDA250221P01270000 | 2024-03-14 1:02PM EDT | 1,270.00 | 439.43 | 411.75 | 424.50 | 0.00 | - | 2 | 1 | 32.60% |
| NVDA250221P01300000 | 2024-04-18 3:10PM EDT | 1,300.00 | 468.20 | 454.90 | 465.55 | 0.00 | - | 1 | 11 | 40.37% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 1,320.00 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 26.49% |
| NVDA250221P01340000 | 2024-03-07 2:23PM EDT | 1,340.00 | 456.00 | 473.00 | 482.75 | 0.00 | - | - | 26 | 22.44% |
| NVDA250221P01370000 | 2024-03-22 11:45AM EDT | 1,370.00 | 473.75 | 600.00 | 618.00 | 0.00 | - | 2 | 19 | 73.27% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 1,400.00 | 558.32 | 546.50 | 556.55 | 0.00 | - | 1 | 5 | 39.51% |
| NVDA250221P01410000 | 2024-03-07 2:22PM EDT | 1,410.00 | 517.10 | 537.50 | 545.55 | 0.00 | - | - | 2 | 0.00% |
| NVDA250221P01430000 | 2024-03-13 10:24AM EDT | 1,430.00 | 565.53 | 553.15 | 563.05 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 1,440.00 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 0.00% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 1,450.00 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 0.00% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 1,460.00 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 0.00% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 1,470.00 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221P01480000 | 2024-03-21 10:42AM EDT | 1,480.00 | 586.10 | 708.00 | 728.00 | 0.00 | - | 2 | 2 | 78.31% |
| NVDA250221P01490000 | 2024-03-12 12:27PM EDT | 1,490.00 | 606.23 | 587.75 | 597.20 | 0.00 | - | 66 | 40 | 0.00% |
| NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 1,500.00 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 0.00% |
| NVDA250221P01510000 | 2024-03-13 11:14AM EDT | 1,510.00 | 634.95 | 626.50 | 635.70 | 0.00 | - | 40 | 39 | 0.00% |
| NVDA250221P01520000 | 2024-03-15 9:37AM EDT | 1,520.00 | 665.95 | 637.45 | 650.70 | 0.00 | - | 32 | 32 | 0.00% |
| NVDA250221P01530000 | 2024-03-12 1:02PM EDT | 1,530.00 | 647.79 | 625.25 | 637.80 | 0.00 | - | 32 | 18 | 0.00% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 1,540.00 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 0.00% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 1,550.00 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 0.00% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 1,560.00 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221P01570000 | 2024-03-11 2:52PM EDT | 1,570.00 | 710.50 | 694.70 | 707.45 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250221P01580000 | 2024-03-11 2:49PM EDT | 1,580.00 | 719.05 | 704.55 | 717.15 | 0.00 | - | 20 | 10 | 0.00% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 1,600.00 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 0.00% |
| NVDA250221P01610000 | 2024-03-07 12:46PM EDT | 1,610.00 | 700.30 | 723.75 | 736.65 | 0.00 | - | - | 96 | 0.00% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 1,620.00 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221P01630000 | 2024-03-07 2:22PM EDT | 1,630.00 | 719.95 | 743.00 | 756.40 | 0.00 | - | - | 7 | 0.00% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 1,640.00 | 764.85 | 774.80 | 789.85 | 0.00 | - | 2 | 0 | 42.37% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 1,650.00 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 0.00% |
| NVDA250221P01660000 | 2024-03-25 3:05PM EDT | 1,660.00 | 714.62 | 854.00 | 872.00 | 0.00 | - | 2 | 0 | 72.53% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 1,670.00 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01680000 | 2024-03-08 3:19PM EDT | 1,680.00 | 803.82 | 792.40 | 808.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01690000 | 2024-03-08 3:56PM EDT | 1,690.00 | 812.04 | 802.35 | 820.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 1,700.00 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 1,710.00 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 1,720.00 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 1,730.00 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 1,740.00 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 54.97% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 1,750.00 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 1,760.00 | 884.57 | 892.00 | 911.75 | 0.00 | - | 2 | 0 | 47.69% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 1,770.00 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 1,780.00 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 1,790.00 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01910000 | 2024-03-12 10:53AM EDT | 1,910.00 | 1,010.20 | 1,013.75 | 1,030.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01920000 | 2024-03-12 10:53AM EDT | 1,920.00 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.