NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004C00050000 | 2024-09-27 10:41AM EDT | 50.00 | 71.30 | 70.80 | 71.80 | -2.60 | -3.52% | 20 | 210 | 337.89% |
| NVDA241004C00055000 | 2024-09-27 3:03PM EDT | 55.00 | 65.39 | 65.80 | 67.05 | +2.29 | +3.63% | 6 | 24 | 210.94% |
| NVDA241004C00060000 | 2024-09-26 12:39PM EDT | 60.00 | 63.50 | 60.95 | 62.10 | 0.00 | - | 6 | 237 | 229.69% |
| NVDA241004C00065000 | 2024-09-27 2:54PM EDT | 65.00 | 55.35 | 55.80 | 57.10 | +3.95 | +7.68% | 1 | 204 | 182.81% |
| NVDA241004C00067000 | 2024-09-27 11:40AM EDT | 67.00 | 53.60 | 53.70 | 55.20 | -3.95 | -6.86% | 50 | 102 | 175.00% |
| NVDA241004C00068000 | 2024-09-25 12:16PM EDT | 68.00 | 55.52 | 52.95 | 53.95 | 0.00 | - | 480 | 825 | 171.09% |
| NVDA241004C00069000 | 2024-09-27 2:31PM EDT | 69.00 | 50.70 | 51.90 | 53.20 | -3.00 | -5.59% | 2 | 557 | 192.58% |
| NVDA241004C00070000 | 2024-09-27 12:41PM EDT | 70.00 | 51.10 | 51.00 | 51.90 | -2.15 | -4.04% | 110 | 1,572 | 163.28% |
| NVDA241004C00071000 | 2024-09-27 12:21PM EDT | 71.00 | 49.25 | 50.00 | 51.20 | +4.10 | +9.08% | 33 | 191 | 192.19% |
| NVDA241004C00072000 | 2024-09-27 3:57PM EDT | 72.00 | 49.55 | 48.95 | 50.00 | -2.75 | -5.26% | 63 | 243 | 163.28% |
| NVDA241004C00073000 | 2024-09-27 3:34PM EDT | 73.00 | 47.55 | 47.95 | 48.95 | -2.60 | -5.18% | 76 | 323 | 151.56% |
| NVDA241004C00074000 | 2024-09-27 3:57PM EDT | 74.00 | 47.55 | 46.95 | 48.00 | -1.45 | -2.96% | 119 | 208 | 155.47% |
| NVDA241004C00075000 | 2024-09-27 1:11PM EDT | 75.00 | 45.65 | 46.00 | 46.95 | -3.48 | -7.08% | 224 | 341 | 151.56% |
| NVDA241004C00076000 | 2024-09-27 12:10PM EDT | 76.00 | 43.65 | 44.95 | 46.05 | -5.90 | -11.91% | 136 | 547 | 153.91% |
| NVDA241004C00077000 | 2024-09-27 3:52PM EDT | 77.00 | 44.10 | 43.70 | 45.20 | -2.60 | -5.57% | 67 | 511 | 136.72% |
| NVDA241004C00078000 | 2024-09-27 3:58PM EDT | 78.00 | 43.55 | 42.95 | 44.00 | -1.10 | -2.46% | 198 | 195 | 140.63% |
| NVDA241004C00079000 | 2024-09-27 11:24AM EDT | 79.00 | 41.97 | 41.95 | 43.00 | -4.53 | -9.74% | 144 | 336 | 136.72% |
| NVDA241004C00080000 | 2024-09-27 3:17PM EDT | 80.00 | 40.25 | 41.05 | 41.90 | -3.85 | -8.73% | 128 | 1,056 | 133.20% |
| NVDA241004C00081000 | 2024-09-27 2:29PM EDT | 81.00 | 38.60 | 40.40 | 41.05 | -3.70 | -8.75% | 229 | 384 | 163.09% |
| NVDA241004C00082000 | 2024-09-27 2:36PM EDT | 82.00 | 37.85 | 38.90 | 40.25 | -3.90 | -9.34% | 75 | 376 | 142.97% |
| NVDA241004C00083000 | 2024-09-27 3:17PM EDT | 83.00 | 37.25 | 37.95 | 38.95 | -2.80 | -6.99% | 190 | 339 | 116.41% |
| NVDA241004C00084000 | 2024-09-27 12:32PM EDT | 84.00 | 35.80 | 36.95 | 38.05 | -4.05 | -10.16% | 93 | 311 | 124.22% |
| NVDA241004C00085000 | 2024-09-27 3:51PM EDT | 85.00 | 36.01 | 36.00 | 36.85 | -3.41 | -8.65% | 111 | 351 | 101.56% |
| NVDA241004C00086000 | 2024-09-27 12:52PM EDT | 86.00 | 34.10 | 34.90 | 36.00 | -6.50 | -16.01% | 145 | 150 | 106.64% |
| NVDA241004C00087000 | 2024-09-27 2:29PM EDT | 87.00 | 34.02 | 34.00 | 35.05 | -2.43 | -6.67% | 67 | 202 | 117.58% |
| NVDA241004C00088000 | 2024-09-27 10:26AM EDT | 88.00 | 31.80 | 32.75 | 34.25 | -5.65 | -15.09% | 120 | 317 | 110.16% |
| NVDA241004C00089000 | 2024-09-27 3:00PM EDT | 89.00 | 31.25 | 32.00 | 33.05 | -3.17 | -9.21% | 207 | 389 | 110.55% |
| NVDA241004C00090000 | 2024-09-27 3:56PM EDT | 90.00 | 31.40 | 31.05 | 31.95 | -1.36 | -4.15% | 867 | 482 | 103.52% |
| NVDA241004C00091000 | 2024-09-27 3:00PM EDT | 91.00 | 30.60 | 30.00 | 31.05 | -1.45 | -4.52% | 130 | 396 | 103.52% |
| NVDA241004C00092000 | 2024-09-27 3:49PM EDT | 92.00 | 29.60 | 29.00 | 30.05 | -2.45 | -7.64% | 160 | 256 | 100.20% |
| NVDA241004C00093000 | 2024-09-27 2:30PM EDT | 93.00 | 26.65 | 27.95 | 29.25 | -4.46 | -14.34% | 50 | 346 | 104.69% |
| NVDA241004C00094000 | 2024-09-27 12:22PM EDT | 94.00 | 26.50 | 26.75 | 28.25 | -5.65 | -17.57% | 61 | 311 | 90.23% |
| NVDA241004C00095000 | 2024-09-27 3:35PM EDT | 95.00 | 25.55 | 26.10 | 26.95 | -3.95 | -13.39% | 368 | 758 | 90.23% |
| NVDA241004C00096000 | 2024-09-27 3:06PM EDT | 96.00 | 24.25 | 25.00 | 26.05 | -3.85 | -13.70% | 214 | 1,362 | 86.72% |
| NVDA241004C00097000 | 2024-09-27 3:17PM EDT | 97.00 | 23.30 | 24.10 | 25.05 | -3.40 | -12.73% | 104 | 1,830 | 88.48% |
| NVDA241004C00098000 | 2024-09-27 3:02PM EDT | 98.00 | 22.25 | 23.05 | 24.05 | -2.80 | -11.18% | 141 | 1,859 | 82.81% |
| NVDA241004C00099000 | 2024-09-27 3:33PM EDT | 99.00 | 21.69 | 22.05 | 23.05 | -3.46 | -13.76% | 94 | 1,021 | 79.49% |
| NVDA241004C00100000 | 2024-09-27 3:59PM EDT | 100.00 | 21.50 | 21.15 | 22.00 | -2.70 | -11.16% | 626 | 32,781 | 78.32% |
| NVDA241004C00101000 | 2024-09-27 3:36PM EDT | 101.00 | 19.62 | 20.10 | 20.65 | -2.28 | -10.41% | 207 | 2,107 | 80.27% |
| NVDA241004C00102000 | 2024-09-27 3:34PM EDT | 102.00 | 18.70 | 19.10 | 20.05 | -3.80 | -16.89% | 138 | 4,568 | 71.48% |
| NVDA241004C00103000 | 2024-09-27 3:59PM EDT | 103.00 | 18.47 | 18.10 | 19.05 | -2.53 | -12.05% | 212 | 2,882 | 68.16% |
| NVDA241004C00104000 | 2024-09-27 3:59PM EDT | 104.00 | 17.40 | 17.15 | 17.65 | -1.70 | -8.90% | 224 | 2,422 | 69.73% |
| NVDA241004C00105000 | 2024-09-27 3:47PM EDT | 105.00 | 16.61 | 16.20 | 16.70 | -2.84 | -14.60% | 893 | 2,762 | 68.85% |
| NVDA241004C00106000 | 2024-09-27 3:44PM EDT | 106.00 | 15.07 | 15.15 | 15.70 | -2.83 | -15.81% | 221 | 1,857 | 65.23% |
| NVDA241004C00107000 | 2024-09-27 3:52PM EDT | 107.00 | 14.30 | 14.20 | 15.15 | -3.09 | -17.77% | 430 | 20,482 | 60.45% |
| NVDA241004C00108000 | 2024-09-27 3:52PM EDT | 108.00 | 13.90 | 13.20 | 13.75 | -2.35 | -14.46% | 671 | 30,416 | 60.25% |
| NVDA241004C00109000 | 2024-09-27 3:57PM EDT | 109.00 | 12.67 | 12.25 | 13.00 | -2.53 | -16.64% | 1,032 | 2,960 | 50.98% |
| NVDA241004C00110000 | 2024-09-27 3:59PM EDT | 110.00 | 11.67 | 11.40 | 11.95 | -2.65 | -18.51% | 2,783 | 16,832 | 59.86% |
| NVDA241004C00111000 | 2024-09-27 3:57PM EDT | 111.00 | 10.80 | 10.40 | 11.20 | -2.59 | -19.34% | 1,069 | 1,965 | 51.03% |
| NVDA241004C00112000 | 2024-09-27 3:56PM EDT | 112.00 | 10.00 | 9.65 | 10.30 | -2.79 | -21.81% | 1,344 | 3,541 | 52.59% |
| NVDA241004C00113000 | 2024-09-27 3:58PM EDT | 113.00 | 8.85 | 8.70 | 9.10 | -2.60 | -22.71% | 2,588 | 2,716 | 51.81% |
| NVDA241004C00114000 | 2024-09-27 3:58PM EDT | 114.00 | 8.08 | 7.70 | 8.30 | -2.52 | -23.77% | 1,215 | 2,557 | 52.15% |
| NVDA241004C00115000 | 2024-09-27 3:59PM EDT | 115.00 | 7.25 | 6.95 | 7.50 | -2.41 | -24.95% | 4,622 | 6,443 | 51.76% |
| NVDA241004C00116000 | 2024-09-27 3:58PM EDT | 116.00 | 6.50 | 6.35 | 6.70 | -2.42 | -27.13% | 2,759 | 7,891 | 50.73% |
| NVDA241004C00117000 | 2024-09-27 3:58PM EDT | 117.00 | 5.70 | 5.70 | 5.95 | -2.25 | -28.30% | 4,285 | 6,198 | 50.00% |
| NVDA241004C00118000 | 2024-09-27 3:58PM EDT | 118.00 | 5.05 | 5.00 | 5.10 | -2.25 | -30.82% | 5,376 | 8,556 | 47.02% |
| NVDA241004C00119000 | 2024-09-27 3:59PM EDT | 119.00 | 4.40 | 4.35 | 4.45 | -2.10 | -32.31% | 4,813 | 3,993 | 46.73% |
| NVDA241004C00120000 | 2024-09-27 3:59PM EDT | 120.00 | 3.75 | 3.75 | 3.80 | -1.90 | -33.63% | 54,105 | 22,273 | 45.73% |
| NVDA241004C00121000 | 2024-09-27 3:59PM EDT | 121.00 | 3.20 | 3.20 | 3.25 | -1.90 | -37.25% | 47,961 | 6,802 | 45.48% |
| NVDA241004C00122000 | 2024-09-27 3:59PM EDT | 122.00 | 2.70 | 2.69 | 2.73 | -1.70 | -38.64% | 56,717 | 10,378 | 44.92% |
| NVDA241004C00123000 | 2024-09-27 3:59PM EDT | 123.00 | 2.27 | 2.21 | 2.29 | -1.48 | -39.47% | 92,350 | 13,941 | 44.78% |
| NVDA241004C00124000 | 2024-09-27 3:59PM EDT | 124.00 | 1.86 | 1.86 | 1.88 | -1.44 | -43.64% | 34,804 | 13,142 | 44.29% |
| NVDA241004C00125000 | 2024-09-27 3:59PM EDT | 125.00 | 1.55 | 1.50 | 1.55 | -1.27 | -45.04% | 89,979 | 38,207 | 44.29% |
| NVDA241004C00126000 | 2024-09-27 3:59PM EDT | 126.00 | 1.23 | 1.20 | 1.25 | -1.16 | -48.54% | 36,303 | 10,402 | 43.99% |
| NVDA241004C00127000 | 2024-09-27 3:59PM EDT | 127.00 | 0.98 | 0.98 | 1.00 | -0.99 | -50.25% | 27,794 | 12,870 | 43.82% |
| NVDA241004C00128000 | 2024-09-27 3:59PM EDT | 128.00 | 0.78 | 0.75 | 0.79 | -0.89 | -53.29% | 89,450 | 32,237 | 43.65% |
| NVDA241004C00129000 | 2024-09-27 3:59PM EDT | 129.00 | 0.62 | 0.61 | 0.62 | -0.73 | -54.07% | 38,130 | 26,568 | 43.56% |
| NVDA241004C00130000 | 2024-09-27 3:59PM EDT | 130.00 | 0.48 | 0.48 | 0.49 | -0.64 | -57.14% | 80,175 | 110,995 | 43.70% |
| NVDA241004C00131000 | 2024-09-27 3:59PM EDT | 131.00 | 0.37 | 0.36 | 0.37 | -0.55 | -59.78% | 10,580 | 13,361 | 43.36% |
| NVDA241004C00132000 | 2024-09-27 3:59PM EDT | 132.00 | 0.28 | 0.28 | 0.30 | -0.46 | -62.16% | 14,959 | 12,301 | 44.04% |
| NVDA241004C00133000 | 2024-09-27 3:59PM EDT | 133.00 | 0.22 | 0.21 | 0.22 | -0.38 | -63.33% | 31,544 | 13,049 | 43.65% |
| NVDA241004C00134000 | 2024-09-27 3:59PM EDT | 134.00 | 0.17 | 0.16 | 0.18 | -0.33 | -66.00% | 8,301 | 8,600 | 44.43% |
| NVDA241004C00135000 | 2024-09-27 3:59PM EDT | 135.00 | 0.13 | 0.12 | 0.13 | -0.26 | -66.67% | 22,837 | 23,310 | 44.14% |
| NVDA241004C00136000 | 2024-09-27 3:59PM EDT | 136.00 | 0.10 | 0.10 | 0.11 | -0.22 | -68.75% | 3,147 | 3,359 | 45.12% |
| NVDA241004C00137000 | 2024-09-27 3:59PM EDT | 137.00 | 0.09 | 0.08 | 0.09 | -0.17 | -65.38% | 3,265 | 2,505 | 45.90% |
| NVDA241004C00138000 | 2024-09-27 3:57PM EDT | 138.00 | 0.07 | 0.06 | 0.08 | -0.14 | -66.67% | 4,227 | 3,184 | 47.27% |
| NVDA241004C00139000 | 2024-09-27 3:58PM EDT | 139.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 3,791 | 1,545 | 47.27% |
| NVDA241004C00140000 | 2024-09-27 3:59PM EDT | 140.00 | 0.06 | 0.04 | 0.06 | -0.08 | -57.14% | 8,324 | 17,090 | 49.41% |
| NVDA241004C00141000 | 2024-09-27 3:59PM EDT | 141.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 880 | 4,679 | 50.00% |
| NVDA241004C00142000 | 2024-09-27 3:35PM EDT | 142.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,304 | 2,181 | 50.39% |
| NVDA241004C00143000 | 2024-09-27 3:58PM EDT | 143.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 2,069 | 2,781 | 51.56% |
| NVDA241004C00144000 | 2024-09-27 3:59PM EDT | 144.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 872 | 1,687 | 51.17% |
| NVDA241004C00145000 | 2024-09-27 3:49PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,191 | 4,107 | 53.13% |
| NVDA241004C00146000 | 2024-09-27 3:37PM EDT | 146.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 244 | 1,876 | 54.69% |
| NVDA241004C00147000 | 2024-09-27 3:41PM EDT | 147.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,042 | 804 | 56.64% |
| NVDA241004C00148000 | 2024-09-27 3:39PM EDT | 148.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 266 | 1,537 | 57.03% |
| NVDA241004C00149000 | 2024-09-27 3:57PM EDT | 149.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 61 | 1,925 | 57.03% |
| NVDA241004C00150000 | 2024-09-27 3:40PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 659 | 4,600 | 58.59% |
| NVDA241004C00155000 | 2024-09-27 3:00PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 759 | 3,958 | 66.41% |
| NVDA241004C00160000 | 2024-09-27 3:56PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,786 | 3,641 | 70.31% |
| NVDA241004C00165000 | 2024-09-27 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,450 | 3,622 | 73.44% |
| NVDA241004C00170000 | 2024-09-27 3:11PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,546 | 79.69% |
| NVDA241004C00175000 | 2024-09-27 2:21PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,876 | 84.38% |
| NVDA241004C00180000 | 2024-09-27 2:53PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10,198 | 90.63% |
| NVDA241004C00185000 | 2024-09-27 2:53PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,162 | 96.88% |
| NVDA241004C00190000 | 2024-09-27 2:23PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,251 | 103.13% |
| NVDA241004C00195000 | 2024-09-27 2:17PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,141 | 109.38% |
| NVDA241004C00200000 | 2024-09-27 2:22PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,343 | 112.50% |
| NVDA241004C00205000 | 2024-09-27 2:22PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,378 | 118.75% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004P00050000 | 2024-09-27 3:58PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18,052 | 4,759 | 206.25% |
| NVDA241004P00055000 | 2024-09-27 3:59PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10,014 | 1,165 | 181.25% |
| NVDA241004P00060000 | 2024-09-27 3:31PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6,548 | 4,797 | 181.25% |
| NVDA241004P00065000 | 2024-09-27 3:57PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8,913 | 19,247 | 160.94% |
| NVDA241004P00067000 | 2024-09-27 3:50PM EDT | 67.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 8,490 | 31,260 | 162.50% |
| NVDA241004P00068000 | 2024-09-27 3:32PM EDT | 68.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 8,351 | 13,387 | 150.00% |
| NVDA241004P00069000 | 2024-09-27 3:58PM EDT | 69.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 6,205 | 11,475 | 146.88% |
| NVDA241004P00070000 | 2024-09-27 3:53PM EDT | 70.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 4,494 | 9,378 | 153.91% |
| NVDA241004P00071000 | 2024-09-27 3:57PM EDT | 71.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 4,309 | 3,725 | 143.75% |
| NVDA241004P00072000 | 2024-09-27 3:59PM EDT | 72.00 | 0.03 | 0.02 | 0.16 | +0.02 | +200.00% | 3,571 | 732 | 167.19% |
| NVDA241004P00073000 | 2024-09-27 3:43PM EDT | 73.00 | 0.03 | 0.00 | 0.14 | +0.02 | +200.00% | 6,508 | 634 | 157.81% |
| NVDA241004P00074000 | 2024-09-27 3:53PM EDT | 74.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1,939 | 2,494 | 133.59% |
| NVDA241004P00075000 | 2024-09-27 3:49PM EDT | 75.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 587 | 3,703 | 132.81% |
| NVDA241004P00076000 | 2024-09-27 3:29PM EDT | 76.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 1,605 | 2,746 | 132.81% |
| NVDA241004P00077000 | 2024-09-27 3:55PM EDT | 77.00 | 0.04 | 0.01 | 0.14 | +0.02 | +100.00% | 557 | 1,269 | 144.53% |
| NVDA241004P00078000 | 2024-09-27 3:31PM EDT | 78.00 | 0.04 | 0.01 | 0.14 | +0.03 | +300.00% | 290 | 2,237 | 140.63% |
| NVDA241004P00079000 | 2024-09-27 3:57PM EDT | 79.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 572 | 1,106 | 126.56% |
| NVDA241004P00080000 | 2024-09-27 3:56PM EDT | 80.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 377 | 6,024 | 119.53% |
| NVDA241004P00081000 | 2024-09-27 2:27PM EDT | 81.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 2,246 | 1,915 | 115.63% |
| NVDA241004P00082000 | 2024-09-27 3:59PM EDT | 82.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 274 | 1,494 | 114.84% |
| NVDA241004P00083000 | 2024-09-27 3:50PM EDT | 83.00 | 0.04 | 0.03 | 0.14 | +0.02 | +100.00% | 4,657 | 5,196 | 125.00% |
| NVDA241004P00084000 | 2024-09-27 3:38PM EDT | 84.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 7,118 | 8,299 | 106.25% |
| NVDA241004P00085000 | 2024-09-27 3:40PM EDT | 85.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 4,112 | 6,274 | 105.47% |
| NVDA241004P00086000 | 2024-09-27 3:57PM EDT | 86.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 4,279 | 2,289 | 102.34% |
| NVDA241004P00087000 | 2024-09-27 3:11PM EDT | 87.00 | 0.05 | 0.04 | 0.14 | +0.02 | +66.67% | 1,231 | 4,962 | 112.11% |
| NVDA241004P00088000 | 2024-09-27 3:51PM EDT | 88.00 | 0.05 | 0.04 | 0.10 | +0.02 | +66.67% | 4,304 | 981 | 104.69% |
| NVDA241004P00089000 | 2024-09-27 3:50PM EDT | 89.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 773 | 8,275 | 98.44% |
| NVDA241004P00090000 | 2024-09-27 3:53PM EDT | 90.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 9,709 | 14,093 | 94.14% |
| NVDA241004P00091000 | 2024-09-27 3:12PM EDT | 91.00 | 0.05 | 0.05 | 0.12 | +0.02 | +66.67% | 14,151 | 3,810 | 97.66% |
| NVDA241004P00092000 | 2024-09-27 3:58PM EDT | 92.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 6,219 | 3,067 | 91.02% |
| NVDA241004P00093000 | 2024-09-27 3:51PM EDT | 93.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 1,181 | 1,829 | 87.89% |
| NVDA241004P00094000 | 2024-09-27 3:55PM EDT | 94.00 | 0.07 | 0.05 | 0.12 | +0.02 | +40.00% | 4,479 | 1,898 | 88.09% |
| NVDA241004P00095000 | 2024-09-27 3:55PM EDT | 95.00 | 0.07 | 0.06 | 0.13 | +0.03 | +75.00% | 1,577 | 4,963 | 86.33% |
| NVDA241004P00096000 | 2024-09-27 3:46PM EDT | 96.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 1,099 | 2,005 | 79.49% |
| NVDA241004P00097000 | 2024-09-27 3:52PM EDT | 97.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 1,174 | 1,230 | 77.15% |
| NVDA241004P00098000 | 2024-09-27 3:58PM EDT | 98.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 5,379 | 6,779 | 73.44% |
| NVDA241004P00099000 | 2024-09-27 3:59PM EDT | 99.00 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 891 | 1,790 | 71.68% |
| NVDA241004P00100000 | 2024-09-27 3:59PM EDT | 100.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 9,927 | 16,880 | 69.34% |
| NVDA241004P00101000 | 2024-09-27 3:59PM EDT | 101.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 1,745 | 6,143 | 66.80% |
| NVDA241004P00102000 | 2024-09-27 3:56PM EDT | 102.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 1,668 | 5,246 | 64.26% |
| NVDA241004P00103000 | 2024-09-27 3:54PM EDT | 103.00 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 763 | 2,796 | 61.72% |
| NVDA241004P00104000 | 2024-09-27 3:53PM EDT | 104.00 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 2,002 | 2,997 | 59.57% |
| NVDA241004P00105000 | 2024-09-27 3:59PM EDT | 105.00 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 9,382 | 9,522 | 57.81% |
| NVDA241004P00106000 | 2024-09-27 3:58PM EDT | 106.00 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 1,403 | 3,674 | 55.47% |
| NVDA241004P00107000 | 2024-09-27 3:59PM EDT | 107.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 3,963 | 2,657 | 54.30% |
| NVDA241004P00108000 | 2024-09-27 3:58PM EDT | 108.00 | 0.19 | 0.18 | 0.22 | +0.04 | +26.67% | 2,568 | 15,850 | 53.13% |
| NVDA241004P00109000 | 2024-09-27 3:59PM EDT | 109.00 | 0.24 | 0.22 | 0.26 | +0.07 | +41.18% | 5,594 | 14,164 | 51.76% |
| NVDA241004P00110000 | 2024-09-27 3:59PM EDT | 110.00 | 0.28 | 0.28 | 0.30 | +0.08 | +40.00% | 32,418 | 25,485 | 50.49% |
| NVDA241004P00111000 | 2024-09-27 3:59PM EDT | 111.00 | 0.36 | 0.34 | 0.36 | +0.12 | +50.00% | 3,836 | 3,782 | 49.61% |
| NVDA241004P00112000 | 2024-09-27 3:59PM EDT | 112.00 | 0.43 | 0.43 | 0.46 | +0.14 | +48.28% | 14,445 | 6,812 | 49.17% |
| NVDA241004P00113000 | 2024-09-27 3:59PM EDT | 113.00 | 0.55 | 0.53 | 0.59 | +0.19 | +52.78% | 7,992 | 5,013 | 48.93% |
| NVDA241004P00114000 | 2024-09-27 3:59PM EDT | 114.00 | 0.68 | 0.62 | 0.72 | +0.23 | +51.11% | 9,621 | 7,233 | 48.00% |
| NVDA241004P00115000 | 2024-09-27 3:59PM EDT | 115.00 | 0.83 | 0.83 | 0.86 | +0.28 | +50.91% | 42,010 | 19,205 | 46.73% |
| NVDA241004P00116000 | 2024-09-27 3:59PM EDT | 116.00 | 1.05 | 1.04 | 1.06 | +0.40 | +61.54% | 14,131 | 10,355 | 46.12% |
| NVDA241004P00117000 | 2024-09-27 3:59PM EDT | 117.00 | 1.30 | 1.20 | 1.36 | +0.47 | +56.63% | 16,217 | 6,149 | 46.66% |
| NVDA241004P00118000 | 2024-09-27 3:59PM EDT | 118.00 | 1.56 | 1.55 | 1.60 | +0.55 | +54.46% | 24,384 | 8,558 | 45.36% |
| NVDA241004P00119000 | 2024-09-27 3:59PM EDT | 119.00 | 1.93 | 1.82 | 1.95 | +0.70 | +56.91% | 27,490 | 9,274 | 45.17% |
| NVDA241004P00120000 | 2024-09-27 3:59PM EDT | 120.00 | 2.32 | 2.25 | 2.33 | +0.77 | +49.68% | 57,644 | 17,575 | 44.68% |
| NVDA241004P00121000 | 2024-09-27 3:59PM EDT | 121.00 | 2.76 | 2.63 | 2.85 | +0.91 | +49.19% | 31,794 | 9,395 | 45.51% |
| NVDA241004P00122000 | 2024-09-27 3:59PM EDT | 122.00 | 3.20 | 3.20 | 3.30 | +0.99 | +44.80% | 14,289 | 5,526 | 44.48% |
| NVDA241004P00123000 | 2024-09-27 3:59PM EDT | 123.00 | 3.78 | 3.75 | 3.85 | +1.11 | +41.57% | 13,293 | 7,243 | 44.19% |
| NVDA241004P00124000 | 2024-09-27 3:59PM EDT | 124.00 | 4.45 | 4.35 | 4.45 | +1.35 | +43.55% | 4,752 | 12,613 | 43.85% |
| NVDA241004P00125000 | 2024-09-27 3:59PM EDT | 125.00 | 5.15 | 4.95 | 5.40 | +1.60 | +45.07% | 7,098 | 7,674 | 48.39% |
| NVDA241004P00126000 | 2024-09-27 3:58PM EDT | 126.00 | 5.80 | 5.50 | 6.05 | +1.60 | +38.10% | 3,374 | 2,004 | 47.49% |
| NVDA241004P00127000 | 2024-09-27 3:53PM EDT | 127.00 | 6.35 | 6.00 | 6.60 | +1.55 | +32.29% | 3,580 | 2,514 | 43.82% |
| NVDA241004P00128000 | 2024-09-27 3:56PM EDT | 128.00 | 7.30 | 6.80 | 7.75 | +1.85 | +33.94% | 474 | 1,221 | 50.90% |
| NVDA241004P00129000 | 2024-09-27 3:15PM EDT | 129.00 | 8.10 | 7.65 | 8.60 | +1.83 | +29.19% | 233 | 475 | 51.95% |
| NVDA241004P00130000 | 2024-09-27 3:59PM EDT | 130.00 | 9.03 | 8.65 | 9.35 | +2.18 | +31.82% | 2,366 | 3,003 | 50.24% |
| NVDA241004P00131000 | 2024-09-27 3:26PM EDT | 131.00 | 9.90 | 9.60 | 10.30 | +2.20 | +28.57% | 246 | 252 | 52.54% |
| NVDA241004P00132000 | 2024-09-27 3:41PM EDT | 132.00 | 10.71 | 10.40 | 11.30 | +1.96 | +22.40% | 97 | 368 | 55.96% |
| NVDA241004P00133000 | 2024-09-27 3:29PM EDT | 133.00 | 12.70 | 11.00 | 12.35 | +3.35 | +35.83% | 374 | 159 | 60.60% |
| NVDA241004P00134000 | 2024-09-27 3:41PM EDT | 134.00 | 13.39 | 11.95 | 13.45 | +3.16 | +30.89% | 26 | 143 | 66.50% |
| NVDA241004P00135000 | 2024-09-27 3:59PM EDT | 135.00 | 13.72 | 13.25 | 14.15 | +2.54 | +22.72% | 52 | 1,141 | 61.33% |
| NVDA241004P00136000 | 2024-09-27 12:22PM EDT | 136.00 | 15.68 | 13.90 | 15.45 | +3.53 | +29.05% | 20 | 66 | 73.00% |
| NVDA241004P00137000 | 2024-09-27 2:45PM EDT | 137.00 | 16.85 | 14.90 | 16.45 | +4.30 | +34.26% | 49 | 45 | 76.17% |
| NVDA241004P00138000 | 2024-09-27 1:28PM EDT | 138.00 | 17.66 | 15.85 | 17.40 | +3.02 | +20.63% | 25 | 14 | 77.83% |
| NVDA241004P00139000 | 2024-09-27 1:43PM EDT | 139.00 | 17.65 | 17.10 | 18.20 | +2.84 | +19.18% | 126 | 20 | 74.71% |
| NVDA241004P00140000 | 2024-09-27 3:41PM EDT | 140.00 | 19.28 | 17.85 | 21.10 | +2.28 | +13.41% | 38 | 167 | 85.99% |
| NVDA241004P00141000 | 2024-09-27 3:32PM EDT | 141.00 | 20.52 | 18.50 | 22.10 | +3.27 | +18.96% | 31 | 103 | 83.59% |
| NVDA241004P00142000 | 2024-09-27 3:40PM EDT | 142.00 | 21.35 | 19.50 | 22.80 | +2.65 | +14.17% | 30 | 6 | 81.25% |
| NVDA241004P00143000 | 2024-09-27 11:25AM EDT | 143.00 | 22.94 | 20.50 | 24.10 | +2.89 | +14.41% | 4 | 0 | 89.16% |
| NVDA241004P00144000 | 2024-09-27 2:30PM EDT | 144.00 | 24.60 | 21.45 | 25.10 | +4.58 | +22.88% | 18 | 3 | 91.06% |
| NVDA241004P00145000 | 2024-09-27 3:52PM EDT | 145.00 | 24.05 | 22.85 | 24.45 | +2.40 | +11.09% | 4 | 10 | 58.01% |
| NVDA241004P00146000 | 2024-09-27 2:30PM EDT | 146.00 | 26.60 | 23.45 | 25.45 | +7.05 | +36.06% | 6 | 10 | 102.25% |
| NVDA241004P00147000 | 2024-09-27 10:12AM EDT | 147.00 | 24.85 | 24.55 | 28.00 | +3.55 | +16.67% | 5 | 0 | 98.93% |
| NVDA241004P00148000 | 2024-09-27 3:37PM EDT | 148.00 | 27.65 | 25.90 | 27.20 | +4.00 | +16.91% | 31 | 9 | 98.68% |
| NVDA241004P00149000 | 2024-09-25 12:03PM EDT | 149.00 | 26.10 | 26.95 | 27.95 | +0.50 | +1.95% | 7 | 0 | 89.94% |
| NVDA241004P00150000 | 2024-09-27 3:36PM EDT | 150.00 | 29.65 | 28.20 | 29.05 | +3.50 | +13.38% | 26 | 2 | 61.72% |
| NVDA241004P00155000 | 2024-09-24 9:40AM EDT | 155.00 | 37.65 | 32.95 | 33.95 | 0.00 | - | 1 | 0 | 103.22% |
| NVDA241004P00160000 | 2024-09-24 10:46AM EDT | 160.00 | 44.20 | 38.15 | 39.45 | 0.00 | - | 12 | 0 | 103.03% |
| NVDA241004P00165000 | 2024-09-26 9:35AM EDT | 165.00 | 38.50 | 43.15 | 44.45 | 0.00 | - | 1 | 0 | 112.31% |
| NVDA241004P00170000 | 2024-09-16 9:31AM EDT | 170.00 | 53.50 | 48.00 | 49.35 | 0.00 | - | 1 | 0 | 105.47% |
| NVDA241004P00175000 | 2024-09-13 2:00PM EDT | 175.00 | 56.55 | 53.20 | 54.30 | 0.00 | - | - | 0 | 124.22% |
| NVDA241004P00180000 | 2024-09-12 11:16AM EDT | 180.00 | 61.05 | 58.20 | 59.15 | 0.00 | - | - | 0 | 120.31% |
| NVDA241004P00185000 | 2024-09-12 11:13AM EDT | 185.00 | 65.60 | 63.00 | 64.25 | 0.00 | - | 1 | 0 | 112.50% |
| NVDA241004P00190000 | 2024-09-12 10:02AM EDT | 190.00 | 71.45 | 68.15 | 69.45 | 0.00 | - | - | 0 | 153.13% |
| NVDA241004P00195000 | 2024-09-12 11:16AM EDT | 195.00 | 76.05 | 72.85 | 74.45 | 0.00 | - | - | 0 | 134.38% |
| NVDA241004P00200000 | 2024-09-12 9:50AM EDT | 200.00 | 83.50 | 77.85 | 79.45 | 0.00 | - | 1 | 0 | 140.63% |
| NVDA241004P00205000 | 2024-09-27 3:45PM EDT | 205.00 | 84.19 | 82.95 | 84.25 | +2.59 | +3.17% | 6 | 10 | 50.00% |
© 2024 Yahoo. All rights reserved.