NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321C00320000 | 2024-05-01 2:27PM EDT | 320.00 | 533.47 | 545.35 | 552.70 | 0.00 | - | 1 | 6 | 87.10% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 350.00 | 544.90 | 518.25 | 525.05 | 0.00 | - | 1 | 3 | 82.75% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 360.00 | 451.00 | 509.90 | 516.05 | 0.00 | - | 31 | 32 | 81.78% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 370.00 | 544.55 | 501.65 | 507.30 | 0.00 | - | 5 | 7 | 80.95% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 390.00 | 524.62 | 482.35 | 489.45 | 0.00 | - | 1 | 1 | 77.88% |
| NVDA250321C00400000 | 2024-05-01 11:46AM EDT | 400.00 | 457.73 | 473.40 | 480.25 | 0.00 | - | 1 | 120 | 76.56% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 410.00 | 448.82 | 464.65 | 471.70 | 0.00 | - | 1 | 2 | 75.60% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 420.00 | 480.00 | 455.95 | 462.45 | 0.00 | - | 1 | 2 | 74.38% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 430.00 | 474.00 | 447.55 | 454.00 | 0.00 | - | 3 | 20 | 73.58% |
| NVDA250321C00440000 | 2024-05-01 10:29AM EDT | 440.00 | 431.98 | 440.40 | 446.20 | 0.00 | - | 1 | 7 | 73.45% |
| NVDA250321C00450000 | 2024-03-27 2:35PM EDT | 450.00 | 485.00 | 456.90 | 465.45 | 0.00 | - | 1 | 2 | 89.80% |
| NVDA250321C00460000 | 2024-04-23 1:52PM EDT | 460.00 | 400.95 | 423.55 | 426.40 | 0.00 | - | 3 | 5 | 70.72% |
| NVDA250321C00470000 | 2024-04-22 9:49AM EDT | 470.00 | 367.00 | 415.50 | 418.15 | 0.00 | - | 2 | 21 | 70.05% |
| NVDA250321C00480000 | 2024-04-26 3:30PM EDT | 480.00 | 436.76 | 406.90 | 409.90 | 0.00 | - | 1 | 17 | 69.18% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 490.00 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 55.08% |
| NVDA250321C00500000 | 2024-05-02 11:01AM EDT | 500.00 | 391.00 | 390.70 | 393.40 | +26.00 | +7.12% | 1 | 48 | 67.71% |
| NVDA250321C00520000 | 2024-05-01 9:33AM EDT | 520.00 | 378.00 | 374.35 | 377.80 | 0.00 | - | 1 | 8 | 66.39% |
| NVDA250321C00540000 | 2024-04-26 1:01PM EDT | 540.00 | 385.92 | 358.75 | 362.40 | 0.00 | - | 1 | 24 | 65.24% |
| NVDA250321C00560000 | 2024-04-24 12:06PM EDT | 560.00 | 308.90 | 344.05 | 346.70 | 0.00 | - | 1 | 7 | 64.15% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 580.00 | 357.51 | 329.25 | 331.85 | 0.00 | - | 1 | 59 | 63.14% |
| NVDA250321C00600000 | 2024-05-01 1:01PM EDT | 600.00 | 308.15 | 315.65 | 317.90 | +18.15 | +6.26% | 1 | 129 | 62.51% |
| NVDA250321C00620000 | 2024-04-26 11:26AM EDT | 620.00 | 322.00 | 300.75 | 303.40 | 0.00 | - | 1 | 97 | 61.34% |
| NVDA250321C00640000 | 2024-04-29 9:42AM EDT | 640.00 | 297.00 | 287.45 | 289.90 | 0.00 | - | 1 | 88 | 60.64% |
| NVDA250321C00660000 | 2024-05-02 11:27AM EDT | 660.00 | 273.00 | 274.00 | 276.55 | -20.00 | -6.83% | 1 | 97 | 59.82% |
| NVDA250321C00680000 | 2024-04-30 12:15PM EDT | 680.00 | 285.40 | 261.20 | 264.20 | 0.00 | - | 2 | 72 | 59.22% |
| NVDA250321C00700000 | 2024-05-02 10:12AM EDT | 700.00 | 241.70 | 249.65 | 252.00 | -9.20 | -3.67% | 88 | 214 | 58.76% |
| NVDA250321C00710000 | 2024-05-02 10:42AM EDT | 710.00 | 238.95 | 243.30 | 246.40 | +19.60 | +8.94% | 6 | 66 | 58.48% |
| NVDA250321C00720000 | 2024-04-29 2:24PM EDT | 720.00 | 234.45 | 237.25 | 240.25 | -27.55 | -10.52% | 2 | 75 | 58.11% |
| NVDA250321C00730000 | 2024-05-01 3:28PM EDT | 730.00 | 237.00 | 232.35 | 234.55 | 0.00 | - | 1 | 104 | 58.01% |
| NVDA250321C00740000 | 2024-04-25 2:29PM EDT | 740.00 | 210.22 | 226.55 | 229.05 | 0.00 | - | 92 | 94 | 57.75% |
| NVDA250321C00750000 | 2024-05-01 3:32PM EDT | 750.00 | 218.18 | 221.00 | 223.20 | 0.00 | - | 23 | 128 | 57.45% |
| NVDA250321C00760000 | 2024-05-01 11:19AM EDT | 760.00 | 200.00 | 215.35 | 218.35 | 0.00 | - | 1 | 131 | 57.28% |
| NVDA250321C00770000 | 2024-05-01 3:32PM EDT | 770.00 | 207.73 | 210.40 | 213.15 | 0.00 | - | 2 | 112 | 57.14% |
| NVDA250321C00780000 | 2024-05-01 3:58PM EDT | 780.00 | 196.11 | 205.60 | 207.80 | 0.00 | - | 88 | 78 | 56.96% |
| NVDA250321C00790000 | 2024-05-01 3:59PM EDT | 790.00 | 190.45 | 200.80 | 203.20 | 0.00 | - | 88 | 113 | 56.89% |
| NVDA250321C00800000 | 2024-05-02 9:49AM EDT | 800.00 | 192.87 | 196.10 | 198.15 | +5.87 | +3.14% | 47 | 427 | 56.73% |
| NVDA250321C00810000 | 2024-05-01 3:59PM EDT | 810.00 | 181.66 | 190.60 | 192.85 | 0.00 | - | 16 | 253 | 56.36% |
| NVDA250321C00820000 | 2024-05-02 11:05AM EDT | 820.00 | 185.83 | 186.10 | 188.10 | +12.53 | +7.23% | 46 | 270 | 56.23% |
| NVDA250321C00830000 | 2024-05-02 10:21AM EDT | 830.00 | 173.51 | 181.55 | 183.65 | -0.49 | -0.28% | 45 | 318 | 56.11% |
| NVDA250321C00840000 | 2024-05-02 9:49AM EDT | 840.00 | 173.12 | 176.95 | 179.10 | -7.58 | -4.19% | 45 | 485 | 55.94% |
| NVDA250321C00850000 | 2024-05-02 11:10AM EDT | 850.00 | 174.85 | 172.40 | 174.35 | -3.15 | -1.77% | 6 | 601 | 55.71% |
| NVDA250321C00860000 | 2024-05-02 9:30AM EDT | 860.00 | 164.50 | 168.50 | 170.90 | -7.15 | -4.17% | 1 | 281 | 55.78% |
| NVDA250321C00880000 | 2024-05-01 11:52AM EDT | 880.00 | 144.40 | 160.25 | 161.35 | 0.00 | - | 2 | 452 | 55.34% |
| NVDA250321C00900000 | 2024-05-01 2:56PM EDT | 900.00 | 154.70 | 152.20 | 153.35 | 0.00 | - | 37 | 758 | 55.08% |
| NVDA250321C00920000 | 2024-05-01 2:43PM EDT | 920.00 | 146.20 | 144.50 | 145.80 | +0.20 | +0.14% | 20 | 216 | 54.84% |
| NVDA250321C00940000 | 2024-05-02 10:43AM EDT | 940.00 | 133.90 | 137.30 | 138.65 | -17.45 | -11.53% | 1 | 301 | 54.66% |
| NVDA250321C00960000 | 2024-05-02 11:57AM EDT | 960.00 | 132.35 | 131.10 | 132.20 | +8.39 | +6.77% | 1 | 183 | 54.65% |
| NVDA250321C00980000 | 2024-05-01 2:45PM EDT | 980.00 | 126.85 | 124.35 | 125.40 | 0.00 | - | 18 | 194 | 54.40% |
| NVDA250321C01000000 | 2024-05-02 11:02AM EDT | 1,000.00 | 117.50 | 118.10 | 118.95 | +6.25 | +5.62% | 12 | 925 | 54.21% |
| NVDA250321C01020000 | 2024-05-02 10:16AM EDT | 1,020.00 | 107.45 | 111.85 | 113.10 | +7.75 | +7.77% | 2 | 126 | 54.02% |
| NVDA250321C01040000 | 2024-05-02 10:44AM EDT | 1,040.00 | 103.50 | 105.90 | 107.35 | -0.20 | -0.19% | 1 | 151 | 53.82% |
| NVDA250321C01060000 | 2024-05-02 10:46AM EDT | 1,060.00 | 97.35 | 100.85 | 101.85 | -14.00 | -12.57% | 1 | 165 | 53.72% |
| NVDA250321C01080000 | 2024-04-30 3:14PM EDT | 1,080.00 | 106.30 | 95.55 | 97.00 | 0.00 | - | 7 | 179 | 53.61% |
| NVDA250321C01100000 | 2024-05-02 11:57AM EDT | 1,100.00 | 92.00 | 90.80 | 91.85 | +7.00 | +8.24% | 6 | 717 | 53.46% |
| NVDA250321C01120000 | 2024-05-01 11:25AM EDT | 1,120.00 | 78.20 | 86.45 | 87.20 | 0.00 | - | 1 | 136 | 53.39% |
| NVDA250321C01140000 | 2024-04-30 3:05PM EDT | 1,140.00 | 91.20 | 82.15 | 82.95 | 0.00 | - | 10 | 234 | 53.32% |
| NVDA250321C01160000 | 2024-05-01 2:37PM EDT | 1,160.00 | 74.00 | 78.10 | 78.75 | 0.00 | - | 21 | 84 | 53.24% |
| NVDA250321C01180000 | 2024-05-02 11:37AM EDT | 1,180.00 | 73.30 | 73.55 | 75.05 | -2.00 | -2.66% | 1 | 310 | 53.09% |
| NVDA250321C01200000 | 2024-05-02 11:15AM EDT | 1,200.00 | 70.88 | 70.20 | 71.00 | -0.73 | -1.02% | 56 | 443 | 53.03% |
| NVDA250321C01220000 | 2024-04-30 3:26PM EDT | 1,220.00 | 74.65 | 66.60 | 67.70 | 0.00 | - | 11 | 57 | 52.99% |
| NVDA250321C01240000 | 2024-05-01 1:21PM EDT | 1,240.00 | 55.30 | 63.80 | 64.50 | 0.00 | - | 3 | 36 | 53.05% |
| NVDA250321C01260000 | 2024-05-01 2:57PM EDT | 1,260.00 | 61.65 | 60.20 | 61.00 | 0.00 | - | 32 | 233 | 52.86% |
| NVDA250321C01280000 | 2024-05-01 3:07PM EDT | 1,280.00 | 58.80 | 56.90 | 58.00 | 0.00 | - | 1 | 20 | 52.75% |
| NVDA250321C01300000 | 2024-05-01 2:57PM EDT | 1,300.00 | 52.75 | 54.35 | 55.15 | -2.98 | -5.35% | 1 | 462 | 52.76% |
| NVDA250321C01320000 | 2024-04-30 10:43AM EDT | 1,320.00 | 61.50 | 51.50 | 52.65 | 0.00 | - | 9 | 24 | 52.72% |
| NVDA250321C01340000 | 2024-05-02 10:46AM EDT | 1,340.00 | 47.00 | 49.25 | 50.00 | -2.35 | -4.76% | 1 | 127 | 52.73% |
| NVDA250321C01360000 | 2024-04-24 11:15AM EDT | 1,360.00 | 45.15 | 46.75 | 47.70 | +6.70 | +17.43% | 3 | 81 | 52.71% |
| NVDA250321C01370000 | 2024-04-26 11:33AM EDT | 1,370.00 | 51.70 | 45.65 | 46.55 | 0.00 | - | 1 | 12 | 52.71% |
| NVDA250321C01380000 | 2024-05-02 10:46AM EDT | 1,380.00 | 42.60 | 44.30 | 45.40 | +2.74 | +6.87% | 1 | 19 | 52.64% |
| NVDA250321C01390000 | 2024-04-04 3:42PM EDT | 1,390.00 | 52.20 | 43.35 | 44.25 | 0.00 | - | 2 | 4 | 52.65% |
| NVDA250321C01400000 | 2024-04-30 2:13PM EDT | 1,400.00 | 48.40 | 42.20 | 43.25 | 0.00 | - | 2 | 125 | 52.64% |
| NVDA250321C01410000 | 2024-04-17 2:52PM EDT | 1,410.00 | 44.25 | 41.40 | 42.05 | 0.00 | - | 1 | 18 | 52.65% |
| NVDA250321C01420000 | 2024-05-01 1:58PM EDT | 1,420.00 | 36.30 | 40.00 | 40.90 | 0.00 | - | 3 | 26 | 52.52% |
| NVDA250321C01430000 | 2024-04-10 11:42AM EDT | 1,430.00 | 45.71 | 39.40 | 40.00 | 0.00 | - | 2 | 3 | 52.62% |
| NVDA250321C01440000 | 2024-04-26 2:29PM EDT | 1,440.00 | 46.18 | 38.45 | 39.15 | 0.00 | - | 1 | 4 | 52.64% |
| NVDA250321C01450000 | 2024-04-30 1:44PM EDT | 1,450.00 | 42.75 | 37.30 | 38.25 | 0.00 | - | 1 | 37 | 52.59% |
| NVDA250321C01460000 | 2024-04-26 10:14AM EDT | 1,460.00 | 39.18 | 36.45 | 37.50 | 0.00 | - | 1 | 25 | 52.63% |
| NVDA250321C01470000 | 2024-04-22 1:07PM EDT | 1,470.00 | 24.63 | 35.80 | 36.45 | 0.00 | - | 5 | 14 | 52.65% |
| NVDA250321C01480000 | 2024-04-10 11:21AM EDT | 1,480.00 | 40.57 | 34.95 | 35.60 | 0.00 | - | 2 | 2 | 52.65% |
| NVDA250321C01490000 | 2024-04-23 10:00AM EDT | 1,490.00 | 25.74 | 34.10 | 34.70 | 0.00 | - | 2 | 27 | 52.63% |
| NVDA250321C01500000 | 2024-05-02 11:18AM EDT | 1,500.00 | 33.55 | 33.15 | 33.95 | -0.04 | -0.12% | 3 | 194 | 52.61% |
| NVDA250321C01510000 | 2024-04-25 9:54AM EDT | 1,510.00 | 26.44 | 32.50 | 33.20 | 0.00 | - | 1 | 43 | 52.65% |
| NVDA250321C01520000 | 2024-04-22 10:09AM EDT | 1,520.00 | 22.00 | 31.75 | 32.45 | 0.00 | - | 20 | 21 | 52.67% |
| NVDA250321C01530000 | 2024-05-02 11:42AM EDT | 1,530.00 | 30.75 | 30.90 | 31.70 | -1.75 | -5.38% | 1 | 345 | 52.64% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 1,540.00 | 26.90 | 30.30 | 30.85 | 0.00 | - | 1 | 19 | 52.65% |
| NVDA250321C01550000 | 2024-05-01 3:07PM EDT | 1,550.00 | 30.50 | 29.60 | 30.25 | 0.00 | - | 1 | 52 | 52.68% |
| NVDA250321C01560000 | 2024-04-26 2:30PM EDT | 1,560.00 | 35.81 | 28.90 | 29.60 | 0.00 | - | 1 | 500 | 52.70% |
| NVDA250321C01570000 | 2024-04-26 10:08AM EDT | 1,570.00 | 29.85 | 28.15 | 28.90 | 0.00 | - | 3 | 4 | 52.67% |
| NVDA250321C01580000 | 2024-04-19 2:42PM EDT | 1,580.00 | 20.05 | 27.55 | 28.10 | 0.00 | - | 15 | 22 | 52.66% |
| NVDA250321C01590000 | 2024-04-23 2:20PM EDT | 1,590.00 | 22.30 | 26.95 | 27.50 | 0.00 | - | 1 | 29 | 52.68% |
| NVDA250321C01600000 | 2024-04-30 1:01PM EDT | 1,600.00 | 30.30 | 26.25 | 27.05 | 0.00 | - | 1 | 46 | 52.72% |
| NVDA250321C01610000 | 2024-04-12 3:22PM EDT | 1,610.00 | 33.40 | 26.05 | 26.40 | 0.00 | - | 6 | 21 | 52.82% |
| NVDA250321C01620000 | 2024-04-26 11:47AM EDT | 1,620.00 | 29.00 | 25.15 | 25.75 | 0.00 | - | 1 | 16 | 52.73% |
| NVDA250321C01630000 | 2024-04-12 3:24PM EDT | 1,630.00 | 32.13 | 24.35 | 25.15 | 0.00 | - | 4 | 64 | 52.67% |
| NVDA250321C01640000 | 2024-04-23 2:04PM EDT | 1,640.00 | 19.80 | 24.25 | 24.65 | 0.00 | - | 3 | 138 | 52.82% |
| NVDA250321C01650000 | 2024-04-29 9:48AM EDT | 1,650.00 | 26.15 | 23.45 | 24.15 | 0.00 | - | 1 | 336 | 52.77% |
| NVDA250321C01660000 | 2024-04-03 9:57AM EDT | 1,660.00 | 33.22 | 23.00 | 23.55 | 0.00 | - | 8 | 43 | 52.79% |
| NVDA250321C01670000 | 2024-04-19 12:47PM EDT | 1,670.00 | 19.24 | 22.35 | 23.05 | 0.00 | - | 3 | 52 | 52.76% |
| NVDA250321C01680000 | 2024-04-26 12:13PM EDT | 1,680.00 | 25.45 | 22.00 | 22.55 | 0.00 | - | 1 | 45 | 52.82% |
| NVDA250321C01690000 | 2024-04-10 9:33AM EDT | 1,690.00 | 21.50 | 21.45 | 22.40 | 0.00 | - | 1 | 29 | 52.92% |
| NVDA250321C01700000 | 2024-04-30 3:23PM EDT | 1,700.00 | 24.41 | 21.10 | 21.55 | 0.00 | - | 8 | 171 | 52.86% |
| NVDA250321C01710000 | 2024-04-03 12:03PM EDT | 1,710.00 | 30.98 | 20.65 | 21.10 | 0.00 | - | 14 | 14 | 52.88% |
| NVDA250321C01720000 | 2024-04-16 10:13AM EDT | 1,720.00 | 25.09 | 20.40 | 20.75 | 0.00 | - | 2 | 11 | 52.99% |
| NVDA250321C01730000 | 2024-05-02 11:51AM EDT | 1,730.00 | 19.88 | 19.75 | 20.15 | +6.43 | +47.81% | 1 | 45 | 52.89% |
| NVDA250321C01740000 | 2024-05-01 10:10AM EDT | 1,740.00 | 18.50 | 19.40 | 19.80 | 0.00 | - | 1 | 25 | 52.96% |
| NVDA250321C01750000 | 2024-05-02 11:09AM EDT | 1,750.00 | 19.30 | 19.00 | 19.40 | +0.70 | +3.76% | 1,915 | 1,141 | 52.99% |
| NVDA250321C01760000 | 2024-05-01 3:39PM EDT | 1,760.00 | 17.61 | 18.45 | 19.05 | 0.00 | - | 2 | 41 | 52.98% |
| NVDA250321C01770000 | 2024-04-30 2:05PM EDT | 1,770.00 | 21.47 | 18.20 | 18.60 | 0.00 | - | 5 | 5 | 53.03% |
| NVDA250321C01780000 | 2024-04-03 12:41PM EDT | 1,780.00 | 27.48 | 17.85 | 18.25 | 0.00 | - | 8 | 21 | 53.07% |
| NVDA250321C01790000 | 2024-05-01 12:05PM EDT | 1,790.00 | 15.20 | 17.45 | 17.90 | 0.00 | - | 15 | 564 | 53.09% |
| NVDA250321C01800000 | 2024-05-01 3:30PM EDT | 1,800.00 | 17.30 | 17.05 | 17.50 | 0.00 | - | 1 | 50 | 53.09% |
| NVDA250321C01810000 | 2024-04-26 10:17AM EDT | 1,810.00 | 19.20 | 16.60 | 17.10 | 0.00 | - | 2 | 10 | 53.06% |
| NVDA250321C01820000 | 2024-04-04 12:15PM EDT | 1,820.00 | 24.25 | 16.20 | 16.80 | 0.00 | - | 6 | 3 | 53.08% |
| NVDA250321C01830000 | 2024-04-04 2:59PM EDT | 1,830.00 | 21.94 | 16.05 | 16.50 | 0.00 | - | 4 | 2 | 53.19% |
| NVDA250321C01840000 | 2024-04-26 12:52PM EDT | 1,840.00 | 18.90 | 15.85 | 16.25 | 0.00 | - | 17 | 8 | 53.29% |
| NVDA250321C01850000 | 2024-05-01 2:39PM EDT | 1,850.00 | 15.30 | 15.25 | 15.80 | 0.00 | - | 3 | 18 | 53.16% |
| NVDA250321C01860000 | 2024-04-24 3:18PM EDT | 1,860.00 | 10.55 | 14.95 | 15.55 | 0.00 | - | 2 | 11 | 53.22% |
| NVDA250321C01870000 | 2024-04-29 3:50PM EDT | 1,870.00 | 18.30 | 14.80 | 15.20 | 0.00 | - | 1 | 16 | 53.28% |
| NVDA250321C01880000 | 2024-05-01 12:34PM EDT | 1,880.00 | 12.70 | 14.30 | 14.95 | 0.00 | - | 2 | 19 | 53.25% |
| NVDA250321C01890000 | 2024-04-25 11:34AM EDT | 1,890.00 | 11.21 | 14.20 | 14.70 | 0.00 | - | 1 | 12 | 53.36% |
| NVDA250321C01900000 | 2024-05-02 10:10AM EDT | 1,900.00 | 12.90 | 13.95 | 14.35 | -0.10 | -0.77% | 2 | 127 | 53.38% |
| NVDA250321C01910000 | 2024-04-29 10:38AM EDT | 1,910.00 | 15.90 | 13.70 | 14.15 | 0.00 | - | 9 | 50 | 53.45% |
| NVDA250321C01920000 | 2024-04-19 10:39AM EDT | 1,920.00 | 12.10 | 13.50 | 13.85 | 0.00 | - | 1 | 103 | 53.49% |
| NVDA250321C01930000 | 2024-05-02 9:39AM EDT | 1,930.00 | 13.65 | 13.05 | 13.55 | +1.50 | +12.35% | 1 | 176 | 53.43% |
| NVDA250321C01940000 | 2024-05-02 11:28AM EDT | 1,940.00 | 12.66 | 12.95 | 13.35 | -0.69 | -5.17% | 4 | 754 | 53.54% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321P00320000 | 2024-05-01 2:57PM EDT | 320.00 | 3.35 | 3.00 | 3.35 | 0.00 | - | 1 | 801 | 55.25% |
| NVDA250321P00330000 | 2024-04-19 3:48PM EDT | 330.00 | 5.54 | 3.30 | 3.85 | 0.00 | - | 2 | 451 | 54.77% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 340.00 | 4.55 | 3.70 | 4.30 | 0.00 | - | 1 | 11 | 54.29% |
| NVDA250321P00350000 | 2024-05-01 11:52AM EDT | 350.00 | 5.15 | 4.20 | 4.55 | 0.00 | - | 2 | 131 | 53.61% |
| NVDA250321P00360000 | 2024-05-01 2:54PM EDT | 360.00 | 5.10 | 4.60 | 5.25 | 0.00 | - | 1 | 18 | 53.27% |
| NVDA250321P00370000 | 2024-04-29 10:33AM EDT | 370.00 | 5.30 | 5.10 | 5.75 | 0.00 | - | 7 | 11 | 52.74% |
| NVDA250321P00380000 | 2024-04-11 9:39AM EDT | 380.00 | 5.40 | 5.70 | 6.35 | 0.00 | - | 4 | 18 | 52.34% |
| NVDA250321P00390000 | 2024-04-25 12:25PM EDT | 390.00 | 7.45 | 6.45 | 7.00 | 0.00 | - | 20 | 415 | 52.03% |
| NVDA250321P00400000 | 2024-05-02 9:30AM EDT | 400.00 | 7.05 | 7.15 | 7.50 | -1.05 | -12.96% | 1 | 325 | 51.49% |
| NVDA250321P00410000 | 2024-05-01 2:21PM EDT | 410.00 | 9.12 | 7.70 | 8.40 | 0.00 | - | 8 | 37 | 51.08% |
| NVDA250321P00420000 | 2024-05-02 10:54AM EDT | 420.00 | 9.65 | 8.70 | 9.05 | -0.85 | -8.10% | 2 | 21 | 50.74% |
| NVDA250321P00430000 | 2024-05-02 11:57AM EDT | 430.00 | 9.74 | 9.50 | 9.95 | -1.36 | -12.25% | 37 | 51 | 50.37% |
| NVDA250321P00440000 | 2024-05-02 10:22AM EDT | 440.00 | 11.66 | 10.25 | 11.00 | +1.36 | +13.20% | 1 | 15 | 50.43% |
| NVDA250321P00450000 | 2024-05-01 2:12PM EDT | 450.00 | 13.10 | 11.40 | 11.90 | 0.00 | - | 6 | 62 | 49.97% |
| NVDA250321P00460000 | 2024-04-26 3:21PM EDT | 460.00 | 11.96 | 12.60 | 13.00 | 0.00 | - | 1 | 27 | 49.66% |
| NVDA250321P00470000 | 2024-04-29 12:48PM EDT | 470.00 | 12.85 | 13.75 | 14.10 | 0.00 | - | 1 | 45 | 49.30% |
| NVDA250321P00480000 | 2024-04-22 11:36AM EDT | 480.00 | 20.06 | 14.80 | 15.35 | 0.00 | - | 2 | 37 | 49.01% |
| NVDA250321P00490000 | 2024-04-29 3:10PM EDT | 490.00 | 15.60 | 16.25 | 16.60 | 0.00 | - | 30 | 34 | 48.67% |
| NVDA250321P00500000 | 2024-05-01 11:56AM EDT | 500.00 | 20.80 | 17.70 | 18.20 | 0.00 | - | 4 | 300 | 48.56% |
| NVDA250321P00520000 | 2024-04-30 11:45AM EDT | 520.00 | 20.00 | 20.70 | 21.35 | 0.00 | - | 33 | 376 | 48.08% |
| NVDA250321P00540000 | 2024-05-02 9:53AM EDT | 540.00 | 25.35 | 24.20 | 24.75 | -2.65 | -9.46% | 19 | 530 | 47.54% |
| NVDA250321P00560000 | 2024-04-30 1:34PM EDT | 560.00 | 27.25 | 28.05 | 28.70 | 0.00 | - | 40 | 223 | 47.14% |
| NVDA250321P00580000 | 2024-05-01 12:46PM EDT | 580.00 | 37.47 | 32.35 | 33.15 | 0.00 | - | 2 | 140 | 46.80% |
| NVDA250321P00600000 | 2024-05-02 10:30AM EDT | 600.00 | 39.00 | 37.20 | 37.70 | +3.50 | +9.86% | 2 | 697 | 46.30% |
| NVDA250321P00620000 | 2024-05-01 10:00AM EDT | 620.00 | 45.00 | 42.25 | 43.05 | 0.00 | - | 2 | 280 | 46.01% |
| NVDA250321P00640000 | 2024-05-01 12:39PM EDT | 640.00 | 54.42 | 47.75 | 48.90 | 0.00 | - | 3 | 159 | 45.74% |
| NVDA250321P00660000 | 2024-05-01 12:13PM EDT | 660.00 | 61.81 | 54.20 | 54.90 | 0.00 | - | 51 | 744 | 45.34% |
| NVDA250321P00680000 | 2024-05-01 2:19PM EDT | 680.00 | 67.67 | 60.40 | 61.45 | 0.00 | - | 21 | 416 | 44.99% |
| NVDA250321P00700000 | 2024-05-02 10:36AM EDT | 700.00 | 70.70 | 68.00 | 68.95 | -4.40 | -5.86% | 311 | 1,855 | 44.84% |
| NVDA250321P00710000 | 2024-04-23 11:22AM EDT | 710.00 | 76.55 | 71.70 | 72.60 | 0.00 | - | 4 | 66 | 44.66% |
| NVDA250321P00720000 | 2024-05-01 1:47PM EDT | 720.00 | 82.90 | 75.60 | 76.45 | 0.00 | - | 60 | 159 | 44.51% |
| NVDA250321P00730000 | 2024-05-01 10:38AM EDT | 730.00 | 82.65 | 79.55 | 80.45 | 0.00 | - | 1 | 394 | 44.37% |
| NVDA250321P00740000 | 2024-04-30 11:11AM EDT | 740.00 | 78.60 | 83.40 | 84.50 | 0.00 | - | 7 | 396 | 44.21% |
| NVDA250321P00750000 | 2024-05-01 1:33PM EDT | 750.00 | 97.27 | 87.80 | 88.85 | 0.00 | - | 1 | 570 | 44.11% |
| NVDA250321P00760000 | 2024-04-25 11:05AM EDT | 760.00 | 100.60 | 92.10 | 93.05 | 0.00 | - | 31 | 376 | 43.93% |
| NVDA250321P00770000 | 2024-05-02 9:31AM EDT | 770.00 | 97.64 | 96.50 | 97.75 | -9.69 | -9.03% | 17 | 319 | 43.87% |
| NVDA250321P00780000 | 2024-05-01 1:48PM EDT | 780.00 | 109.35 | 100.65 | 102.05 | 0.00 | - | 1 | 226 | 43.64% |
| NVDA250321P00790000 | 2024-05-01 1:48PM EDT | 790.00 | 107.60 | 105.45 | 106.60 | -6.60 | -5.78% | 4 | 139 | 43.45% |
| NVDA250321P00800000 | 2024-05-01 1:51PM EDT | 800.00 | 120.05 | 110.15 | 112.60 | 0.00 | - | 8 | 1,058 | 43.72% |
| NVDA250321P00810000 | 2024-05-02 10:42AM EDT | 810.00 | 119.25 | 115.30 | 116.70 | -9.90 | -7.67% | 1 | 101 | 43.31% |
| NVDA250321P00820000 | 2024-04-29 11:14AM EDT | 820.00 | 114.82 | 120.20 | 121.45 | 0.00 | - | 2 | 388 | 43.08% |
| NVDA250321P00830000 | 2024-05-02 10:43AM EDT | 830.00 | 129.40 | 125.50 | 126.65 | +2.65 | +2.09% | 1 | 392 | 42.96% |
| NVDA250321P00840000 | 2024-05-02 10:43AM EDT | 840.00 | 135.10 | 130.60 | 132.00 | +11.70 | +9.48% | 2 | 50 | 42.85% |
| NVDA250321P00850000 | 2024-05-01 9:30AM EDT | 850.00 | 137.15 | 135.95 | 137.25 | 0.00 | - | 1 | 131 | 42.68% |
| NVDA250321P00860000 | 2024-05-01 9:33AM EDT | 860.00 | 142.20 | 141.40 | 142.70 | 0.00 | - | 1 | 132 | 42.54% |
| NVDA250321P00880000 | 2024-05-01 9:37AM EDT | 880.00 | 155.50 | 152.55 | 154.25 | 0.00 | - | 1 | 259 | 42.35% |
| NVDA250321P00900000 | 2024-05-02 11:43AM EDT | 900.00 | 165.85 | 164.30 | 165.60 | -13.70 | -7.63% | 4 | 137 | 41.97% |
| NVDA250321P00920000 | 2024-04-30 3:11PM EDT | 920.00 | 169.55 | 177.10 | 179.10 | 0.00 | - | 5 | 55 | 42.13% |
| NVDA250321P00940000 | 2024-05-02 11:51AM EDT | 940.00 | 190.05 | 188.25 | 191.75 | +11.00 | +6.14% | 1 | 138 | 41.90% |
| NVDA250321P00960000 | 2024-05-01 11:44AM EDT | 960.00 | 212.70 | 201.20 | 204.45 | 0.00 | - | 2 | 130 | 41.56% |
| NVDA250321P00980000 | 2024-04-12 12:24PM EDT | 980.00 | 198.50 | 214.00 | 217.80 | 0.00 | - | 8 | 46 | 41.30% |
| NVDA250321P01000000 | 2024-05-01 11:44AM EDT | 1,000.00 | 240.20 | 227.65 | 231.10 | 0.00 | - | 7 | 467 | 40.91% |
| NVDA250321P01020000 | 2024-04-26 12:14PM EDT | 1,020.00 | 233.40 | 237.85 | 246.45 | 0.00 | - | 8 | 8 | 41.07% |
| NVDA250321P01040000 | 2024-04-11 12:51PM EDT | 1,040.00 | 232.25 | 252.15 | 262.75 | 0.00 | - | 1 | 13 | 41.45% |
| NVDA250321P01060000 | 2024-04-09 1:17PM EDT | 1,060.00 | 274.35 | 269.10 | 276.15 | 0.00 | - | 30 | 46 | 40.75% |
| NVDA250321P01080000 | 2024-03-20 1:54PM EDT | 1,080.00 | 275.85 | 340.35 | 353.75 | 0.00 | - | 10 | 5 | 58.90% |
| NVDA250321P01100000 | 2024-04-18 3:18PM EDT | 1,100.00 | 303.73 | 297.30 | 305.05 | 0.00 | - | 1 | 31 | 39.69% |
| NVDA250321P01120000 | 2024-04-11 2:25PM EDT | 1,120.00 | 285.30 | 312.65 | 324.70 | 0.00 | - | 2 | 16 | 40.89% |
| NVDA250321P01140000 | 2024-03-12 12:15PM EDT | 1,140.00 | 312.92 | 307.50 | 311.15 | 0.00 | - | - | 2 | 28.15% |
| NVDA250321P01160000 | 2024-03-06 2:15PM EDT | 1,160.00 | 320.60 | 327.65 | 335.10 | 0.00 | - | 4 | 4 | 31.19% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 1,180.00 | 367.10 | 361.10 | 368.95 | 0.00 | - | 2 | 2 | 38.44% |
| NVDA250321P01200000 | 2024-04-18 3:10PM EDT | 1,200.00 | 383.63 | 378.85 | 389.65 | 0.00 | - | - | 1 | 39.83% |
| NVDA250321P01220000 | 2024-05-01 2:54PM EDT | 1,220.00 | 399.95 | 391.95 | 406.30 | 0.00 | - | 32 | 110 | 39.48% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 1,240.00 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 62.98% |
| NVDA250321P01260000 | 2024-05-01 2:54PM EDT | 1,260.00 | 434.16 | 427.70 | 437.60 | 0.00 | - | 32 | 107 | 37.46% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 1,280.00 | 412.55 | 445.30 | 453.55 | 0.00 | - | - | 0 | 36.30% |
| NVDA250321P01300000 | 2024-04-18 3:10PM EDT | 1,300.00 | 468.73 | 464.85 | 473.90 | 0.00 | - | 1 | 22 | 37.38% |
| NVDA250321P01360000 | 2024-03-22 3:55PM EDT | 1,360.00 | 461.36 | 590.00 | 610.00 | 0.00 | - | 2 | 1 | 66.95% |
| NVDA250321P01370000 | 2024-03-07 11:15AM EDT | 1,370.00 | 484.40 | 502.95 | 511.70 | 0.00 | - | - | 7 | 0.00% |
| NVDA250321P01400000 | 2024-04-18 3:10PM EDT | 1,400.00 | 560.83 | 556.50 | 562.90 | 0.00 | - | 1 | 3 | 34.09% |
| NVDA250321P01410000 | 2024-03-13 2:48PM EDT | 1,410.00 | 539.12 | 537.75 | 547.65 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01420000 | 2024-03-15 9:38AM EDT | 1,420.00 | 578.67 | 546.75 | 556.35 | 0.00 | - | 18 | 22 | 0.00% |
| NVDA250321P01430000 | 2024-03-19 10:01AM EDT | 1,430.00 | 588.77 | 585.90 | 596.35 | 0.00 | - | 2 | 27 | 37.86% |
| NVDA250321P01440000 | 2024-03-13 11:25AM EDT | 1,440.00 | 574.77 | 559.40 | 569.40 | 0.00 | - | 52 | 29 | 0.00% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 1,450.00 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 1,460.00 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 0.00% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 1,470.00 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 0.00% |
| NVDA250321P01480000 | 2024-03-13 10:27AM EDT | 1,480.00 | 612.46 | 600.10 | 610.35 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 1,490.00 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 0.00% |
| NVDA250321P01500000 | 2024-04-17 2:56PM EDT | 1,500.00 | 652.91 | 645.55 | 660.90 | 0.00 | - | 1 | 0 | 35.56% |
| NVDA250321P01510000 | 2024-04-23 12:46PM EDT | 1,510.00 | 691.11 | 655.50 | 670.05 | 0.00 | - | 2 | 0 | 34.95% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 1,520.00 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 0.00% |
| NVDA250321P01530000 | 2024-04-01 10:32AM EDT | 1,530.00 | 627.60 | 698.40 | 713.80 | 0.00 | - | 2 | 0 | 51.77% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 1,540.00 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 0.00% |
| NVDA250321P01550000 | 2024-03-11 10:28AM EDT | 1,550.00 | 690.15 | 676.45 | 691.05 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA250321P01560000 | 2024-03-12 12:13PM EDT | 1,560.00 | 667.05 | 669.90 | 682.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01570000 | 2024-03-12 12:13PM EDT | 1,570.00 | 676.25 | 679.20 | 693.20 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 1,580.00 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 75.55% |
| NVDA250321P01590000 | 2024-03-11 12:55PM EDT | 1,590.00 | 729.80 | 715.45 | 727.80 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250321P01600000 | 2024-03-26 3:43PM EDT | 1,600.00 | 678.12 | 764.70 | 782.00 | 0.00 | - | 2 | 0 | 53.31% |
| NVDA250321P01610000 | 2024-04-23 12:46PM EDT | 1,610.00 | 790.98 | 751.90 | 767.70 | 0.00 | - | 2 | 0 | 34.67% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 1,620.00 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 1,650.00 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 1,660.00 | 782.95 | 803.35 | 817.20 | 0.00 | - | 192 | 0 | 35.11% |
| NVDA250321P01680000 | 2024-04-29 1:16PM EDT | 1,680.00 | 808.22 | 820.50 | 837.45 | 0.00 | - | 2 | 2 | 36.06% |
| NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 1,700.00 | 831.22 | 841.30 | 857.35 | 0.00 | - | 2 | 0 | 36.38% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 1,710.00 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 1,720.00 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 1,740.00 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 1,760.00 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01780000 | 2024-04-29 3:54PM EDT | 1,780.00 | 902.42 | 921.20 | 937.20 | 0.00 | - | 5 | 0 | 38.01% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 1,790.00 | 912.50 | 930.00 | 947.30 | 0.00 | - | 2 | 0 | 38.43% |
| NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 1,810.00 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 70.12% |
| NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 1,830.00 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 84.73% |
© 2024 Yahoo. All rights reserved.