NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00070000 | 2023-09-28 2:25PM EDT | 70.00 | 361.55 | 361.40 | 361.25 | +9.35 | +2.65% | 3 | 11 | 1,056.25% |
| NVDA230929C00080000 | 2023-09-28 2:25PM EDT | 80.00 | 351.55 | 351.40 | 351.85 | +6.60 | +1.91% | 3 | 4 | 1,051.17% |
| NVDA230929C00090000 | 2023-09-28 2:55PM EDT | 90.00 | 338.40 | 341.10 | 341.40 | +5.00 | +1.50% | 1 | 1 | 889.45% |
| NVDA230929C00100000 | 2023-09-25 12:50PM EDT | 100.00 | 321.37 | 327.50 | 332.30 | 0.00 | - | 8 | 5 | 1,009.77% |
| NVDA230929C00150000 | 2023-09-22 10:53AM EDT | 150.00 | 268.81 | 278.90 | 283.75 | 0.00 | - | 2 | 3 | 623.05% |
| NVDA230929C00160000 | 2023-09-27 12:12PM EDT | 160.00 | 257.63 | 269.10 | 273.90 | 0.00 | - | 1 | 6 | 614.65% |
| NVDA230929C00170000 | 2023-09-28 10:11AM EDT | 170.00 | 258.44 | 259.05 | 263.75 | +12.14 | +4.93% | 8 | 8 | 565.23% |
| NVDA230929C00175000 | 2023-09-28 12:36PM EDT | 175.00 | 258.20 | 252.70 | 257.20 | +22.33 | +9.47% | 4 | 4 | 632.91% |
| NVDA230929C00180000 | 2023-09-28 1:37PM EDT | 180.00 | 251.01 | 249.15 | 253.75 | +6.14 | +2.51% | 1 | 4 | 539.84% |
| NVDA230929C00190000 | 2023-09-26 10:59AM EDT | 190.00 | 235.11 | 239.35 | 243.80 | 0.00 | - | 3 | 31 | 523.83% |
| NVDA230929C00200000 | 2023-09-26 1:10PM EDT | 200.00 | 223.17 | 229.40 | 233.80 | 0.00 | - | 1 | 9 | 496.48% |
| NVDA230929C00210000 | 2023-09-28 3:20PM EDT | 210.00 | 221.35 | 218.90 | 222.25 | +12.51 | +5.99% | 3 | 38 | 519.14% |
| NVDA230929C00220000 | 2023-09-22 3:55PM EDT | 220.00 | 197.00 | 207.75 | 212.25 | 0.00 | - | 10 | 10 | 489.06% |
| NVDA230929C00230000 | 2023-09-28 2:50PM EDT | 230.00 | 200.60 | 199.00 | 203.30 | +6.00 | +3.08% | 2 | 12 | 360.16% |
| NVDA230929C00235000 | 2023-09-28 11:39AM EDT | 235.00 | 196.00 | 193.95 | 198.85 | +10.43 | +5.62% | 1 | 5 | 381.84% |
| NVDA230929C00240000 | 2023-09-15 9:30AM EDT | 240.00 | 214.61 | 187.55 | 192.15 | 0.00 | - | 2 | 3 | 426.95% |
| NVDA230929C00245000 | 2023-09-06 9:58AM EDT | 245.00 | 234.00 | 182.70 | 187.15 | 0.00 | - | 2 | 7 | 413.67% |
| NVDA230929C00250000 | 2023-09-28 3:29PM EDT | 250.00 | 181.00 | 178.95 | 183.40 | +10.80 | +6.35% | 14 | 34 | 319.92% |
| NVDA230929C00255000 | 2023-09-28 1:18PM EDT | 255.00 | 176.89 | 173.95 | 178.85 | -8.70 | -4.69% | 10 | 13 | 335.35% |
| NVDA230929C00260000 | 2023-09-12 12:08PM EDT | 260.00 | 194.48 | 169.00 | 173.85 | 0.00 | - | 1 | 2 | 326.56% |
| NVDA230929C00265000 | 2023-09-28 3:06PM EDT | 265.00 | 164.93 | 164.10 | 168.75 | +14.23 | +9.44% | 3 | 6 | 315.63% |
| NVDA230929C00270000 | 2023-09-28 1:18PM EDT | 270.00 | 161.96 | 158.95 | 163.45 | +11.68 | +7.77% | 22 | 34 | 282.03% |
| NVDA230929C00275000 | 2023-09-28 3:05PM EDT | 275.00 | 155.09 | 154.00 | 158.80 | +7.88 | +5.35% | 16 | 17 | 291.99% |
| NVDA230929C00280000 | 2023-09-26 2:59PM EDT | 280.00 | 140.52 | 147.55 | 152.40 | 0.00 | - | 5 | 9 | 338.67% |
| NVDA230929C00285000 | 2023-09-28 3:09PM EDT | 285.00 | 146.01 | 143.95 | 148.85 | -0.17 | -0.12% | 10 | 11 | 271.48% |
| NVDA230929C00290000 | 2023-09-28 3:10PM EDT | 290.00 | 138.74 | 139.00 | 143.85 | +7.70 | +5.88% | 17 | 18 | 263.28% |
| NVDA230929C00295000 | 2023-09-28 12:48PM EDT | 295.00 | 137.61 | 134.05 | 138.90 | +9.21 | +7.17% | 7 | 8 | 256.84% |
| NVDA230929C00300000 | 2023-09-28 1:10PM EDT | 300.00 | 132.38 | 128.25 | 132.25 | +10.08 | +8.24% | 16 | 29 | 286.33% |
| NVDA230929C00305000 | 2023-09-28 1:04PM EDT | 305.00 | 126.92 | 122.80 | 127.25 | +12.72 | +11.14% | 12 | 39 | 275.29% |
| NVDA230929C00310000 | 2023-09-28 12:01PM EDT | 310.00 | 123.35 | 119.25 | 123.50 | +14.72 | +13.55% | 2 | 14 | 220.70% |
| NVDA230929C00315000 | 2023-09-27 11:41AM EDT | 315.00 | 105.97 | 113.95 | 118.75 | 0.00 | - | 31 | 57 | 209.57% |
| NVDA230929C00320000 | 2023-09-28 3:41PM EDT | 320.00 | 111.00 | 109.05 | 113.40 | +12.75 | +12.98% | 7 | 46 | 191.02% |
| NVDA230929C00325000 | 2023-09-28 3:10PM EDT | 325.00 | 106.16 | 104.10 | 108.75 | +9.18 | +9.47% | 5 | 69 | 196.09% |
| NVDA230929C00330000 | 2023-09-28 2:24PM EDT | 330.00 | 102.20 | 99.10 | 103.80 | +13.88 | +15.72% | 30 | 74 | 188.28% |
| NVDA230929C00335000 | 2023-09-25 3:58PM EDT | 335.00 | 87.19 | 92.75 | 97.45 | 0.00 | - | 1 | 34 | 217.97% |
| NVDA230929C00340000 | 2023-09-28 12:00PM EDT | 340.00 | 93.65 | 89.00 | 93.90 | +8.52 | +10.01% | 4 | 73 | 170.21% |
| NVDA230929C00345000 | 2023-09-27 1:28PM EDT | 345.00 | 86.78 | 84.00 | 88.90 | +13.74 | +18.81% | 4 | 85 | 161.23% |
| NVDA230929C00347500 | 2023-09-25 9:34AM EDT | 347.50 | 66.25 | 81.90 | 85.90 | 0.00 | - | 1 | 1 | 154.30% |
| NVDA230929C00350000 | 2023-09-28 2:43PM EDT | 350.00 | 81.64 | 79.00 | 83.85 | +13.84 | +20.41% | 100 | 241 | 151.17% |
| NVDA230929C00352500 | 2023-09-27 1:49PM EDT | 352.50 | 65.30 | 76.65 | 81.30 | 0.00 | - | 4 | 1 | 149.12% |
| NVDA230929C00355000 | 2023-09-27 2:55PM EDT | 355.00 | 69.63 | 74.00 | 77.30 | 0.00 | - | 2 | 62 | 172.66% |
| NVDA230929C00357500 | 2023-09-25 10:44AM EDT | 357.50 | 63.15 | 71.60 | 74.85 | 0.00 | - | 5 | 3 | 168.95% |
| NVDA230929C00360000 | 2023-09-28 11:57AM EDT | 360.00 | 73.35 | 69.05 | 73.85 | +14.80 | +25.28% | 11 | 66 | 134.86% |
| NVDA230929C00362500 | 2023-09-25 2:54PM EDT | 362.50 | 57.90 | 66.70 | 71.15 | 0.00 | - | 69 | 66 | 129.39% |
| NVDA230929C00365000 | 2023-09-28 12:34PM EDT | 365.00 | 67.05 | 64.20 | 68.85 | +6.55 | +10.83% | 3 | 73 | 129.20% |
| NVDA230929C00367500 | 2023-09-26 11:10AM EDT | 367.50 | 56.85 | 61.95 | 64.95 | 0.00 | - | 13 | 22 | 87.50% |
| NVDA230929C00370000 | 2023-09-28 12:39PM EDT | 370.00 | 63.72 | 59.30 | 62.45 | +15.76 | +32.86% | 2 | 98 | 146.29% |
| NVDA230929C00372500 | 2023-09-27 1:08PM EDT | 372.50 | 46.75 | 57.25 | 60.40 | 0.00 | - | 22 | 38 | 108.11% |
| NVDA230929C00375000 | 2023-09-28 3:13PM EDT | 375.00 | 55.87 | 55.00 | 57.30 | +11.97 | +27.27% | 7 | 60 | 95.21% |
| NVDA230929C00377500 | 2023-09-27 2:13PM EDT | 377.50 | 40.76 | 52.50 | 54.35 | 0.00 | - | 30 | 38 | 69.92% |
| NVDA230929C00380000 | 2023-09-28 3:35PM EDT | 380.00 | 50.75 | 49.70 | 52.25 | +5.95 | +13.28% | 67 | 328 | 74.22% |
| NVDA230929C00382500 | 2023-09-28 9:47AM EDT | 382.50 | 43.80 | 47.50 | 50.10 | +0.80 | +1.86% | 25 | 43 | 90.53% |
| NVDA230929C00385000 | 2023-09-28 3:10PM EDT | 385.00 | 48.00 | 44.65 | 47.45 | +7.80 | +19.40% | 29 | 129 | 73.83% |
| NVDA230929C00387500 | 2023-09-28 10:40AM EDT | 387.50 | 40.08 | 42.95 | 45.20 | +2.28 | +6.03% | 32 | 136 | 91.21% |
| NVDA230929C00390000 | 2023-09-28 1:48PM EDT | 390.00 | 41.05 | 40.80 | 41.95 | +6.37 | +18.37% | 149 | 321 | 80.76% |
| NVDA230929C00392500 | 2023-09-28 12:34PM EDT | 392.50 | 40.66 | 37.80 | 39.45 | +7.96 | +24.34% | 61 | 111 | 66.89% |
| NVDA230929C00395000 | 2023-09-28 3:38PM EDT | 395.00 | 35.63 | 35.75 | 36.95 | +4.03 | +12.75% | 54 | 522 | 71.58% |
| NVDA230929C00397500 | 2023-09-28 3:51PM EDT | 397.50 | 32.95 | 33.95 | 34.70 | +4.90 | +17.47% | 46 | 251 | 79.15% |
| NVDA230929C00400000 | 2023-09-28 3:57PM EDT | 400.00 | 31.39 | 31.35 | 31.65 | +6.39 | +25.56% | 1,418 | 2,509 | 67.14% |
| NVDA230929C00405000 | 2023-09-28 3:56PM EDT | 405.00 | 26.39 | 26.40 | 26.65 | +5.59 | +26.88% | 4,152 | 2,448 | 58.84% |
| NVDA230929C00410000 | 2023-09-28 3:56PM EDT | 410.00 | 21.85 | 21.40 | 21.65 | +5.30 | +32.02% | 6,852 | 2,620 | 52.17% |
| NVDA230929C00415000 | 2023-09-28 3:57PM EDT | 415.00 | 16.65 | 16.50 | 16.75 | +4.51 | +37.15% | 7,582 | 5,616 | 44.17% |
| NVDA230929C00420000 | 2023-09-28 3:56PM EDT | 420.00 | 12.05 | 11.60 | 11.85 | +3.30 | +37.71% | 13,939 | 5,999 | 35.25% |
| NVDA230929C00425000 | 2023-09-28 3:56PM EDT | 425.00 | 7.93 | 7.75 | 7.90 | +2.03 | +34.41% | 32,188 | 11,129 | 34.28% |
| NVDA230929C00430000 | 2023-09-28 3:57PM EDT | 430.00 | 4.35 | 4.40 | 4.50 | +0.75 | +20.83% | 77,845 | 14,506 | 31.78% |
| NVDA230929C00432500 | 2023-09-28 3:57PM EDT | 432.50 | 3.15 | 3.15 | 3.20 | +0.40 | +14.55% | 22,722 | 4,519 | 31.01% |
| NVDA230929C00435000 | 2023-09-28 3:57PM EDT | 435.00 | 2.00 | 2.03 | 2.08 | -0.03 | -1.48% | 45,923 | 17,146 | 29.61% |
| NVDA230929C00437500 | 2023-09-28 3:57PM EDT | 437.50 | 1.27 | 1.28 | 1.32 | -0.25 | -16.45% | 21,098 | 5,835 | 29.09% |
| NVDA230929C00440000 | 2023-09-28 3:57PM EDT | 440.00 | 0.72 | 0.76 | 0.79 | -0.37 | -33.94% | 30,250 | 19,837 | 28.66% |
| NVDA230929C00442500 | 2023-09-28 3:56PM EDT | 442.50 | 0.42 | 0.41 | 0.43 | -0.36 | -46.15% | 8,967 | 3,978 | 28.05% |
| NVDA230929C00445000 | 2023-09-28 3:56PM EDT | 445.00 | 0.25 | 0.23 | 0.25 | -0.30 | -54.55% | 12,140 | 7,272 | 28.37% |
| NVDA230929C00447500 | 2023-09-28 3:56PM EDT | 447.50 | 0.14 | 0.14 | 0.15 | -0.23 | -62.16% | 3,581 | 2,953 | 29.10% |
| NVDA230929C00450000 | 2023-09-28 3:57PM EDT | 450.00 | 0.09 | 0.09 | 0.10 | -0.17 | -65.38% | 17,009 | 9,143 | 30.27% |
| NVDA230929C00452500 | 2023-09-28 3:55PM EDT | 452.50 | 0.06 | 0.06 | 0.07 | -0.13 | -68.42% | 3,314 | 1,733 | 31.74% |
| NVDA230929C00455000 | 2023-09-28 3:56PM EDT | 455.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 4,294 | 7,491 | 33.99% |
| NVDA230929C00457500 | 2023-09-28 3:47PM EDT | 457.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,592 | 2,230 | 34.96% |
| NVDA230929C00460000 | 2023-09-28 3:55PM EDT | 460.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 3,052 | 9,086 | 36.33% |
| NVDA230929C00462500 | 2023-09-28 3:52PM EDT | 462.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 425 | 1,496 | 39.06% |
| NVDA230929C00465000 | 2023-09-28 3:52PM EDT | 465.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 463 | 3,064 | 41.60% |
| NVDA230929C00467500 | 2023-09-28 3:54PM EDT | 467.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 164 | 1,465 | 44.14% |
| NVDA230929C00470000 | 2023-09-28 3:56PM EDT | 470.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,370 | 7,734 | 44.53% |
| NVDA230929C00472500 | 2023-09-28 3:56PM EDT | 472.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 199 | 1,291 | 46.88% |
| NVDA230929C00475000 | 2023-09-28 3:13PM EDT | 475.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 731 | 1,589 | 49.61% |
| NVDA230929C00477500 | 2023-09-28 2:47PM EDT | 477.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 663 | 710 | 50.39% |
| NVDA230929C00480000 | 2023-09-28 3:31PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,177 | 3,572 | 50.78% |
| NVDA230929C00482500 | 2023-09-28 1:04PM EDT | 482.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 1,839 | 50.00% |
| NVDA230929C00485000 | 2023-09-28 3:47PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 3,898 | 51.56% |
| NVDA230929C00487500 | 2023-09-28 12:55PM EDT | 487.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 77 | 1,514 | 53.13% |
| NVDA230929C00490000 | 2023-09-28 3:09PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 334 | 4,044 | 56.25% |
| NVDA230929C00495000 | 2023-09-28 3:10PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,606 | 59.38% |
| NVDA230929C00500000 | 2023-09-28 3:39PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 5,586 | 64.06% |
| NVDA230929C00505000 | 2023-09-28 12:16PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,577 | 68.75% |
| NVDA230929C00510000 | 2023-09-28 3:30PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 2,780 | 71.88% |
| NVDA230929C00515000 | 2023-09-28 1:54PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,045 | 75.00% |
| NVDA230929C00520000 | 2023-09-28 12:44PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,763 | 78.13% |
| NVDA230929C00525000 | 2023-09-28 3:16PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,542 | 82.81% |
| NVDA230929C00530000 | 2023-09-28 1:14PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,153 | 87.50% |
| NVDA230929C00535000 | 2023-09-27 1:03PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,053 | 90.63% |
| NVDA230929C00540000 | 2023-09-27 3:17PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,046 | 93.75% |
| NVDA230929C00545000 | 2023-09-28 12:23PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 96.88% |
| NVDA230929C00550000 | 2023-09-27 3:36PM EDT | 550.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 2,429 | 100.00% |
| NVDA230929C00555000 | 2023-09-26 11:03AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 668 | 103.13% |
| NVDA230929C00560000 | 2023-09-28 10:01AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 721 | 106.25% |
| NVDA230929C00565000 | 2023-09-27 9:31AM EDT | 565.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 109.38% |
| NVDA230929C00570000 | 2023-09-26 3:31PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 531 | 112.50% |
| NVDA230929C00575000 | 2023-09-21 10:26AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 122 | 118.75% |
| NVDA230929C00580000 | 2023-09-27 9:31AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 622 | 118.75% |
| NVDA230929C00585000 | 2023-09-20 11:05AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 125.00% |
| NVDA230929C00590000 | 2023-09-28 10:10AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 438 | 125.00% |
| NVDA230929C00595000 | 2023-09-18 3:02PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 131.25% |
| NVDA230929C00600000 | 2023-09-28 9:46AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,146 | 131.25% |
| NVDA230929C00610000 | 2023-09-22 10:01AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 137.50% |
| NVDA230929C00620000 | 2023-09-28 3:45PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 285 | 143.75% |
| NVDA230929C00630000 | 2023-09-25 2:00PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 236 | 150.00% |
| NVDA230929C00640000 | 2023-09-22 10:57AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 164 | 156.25% |
| NVDA230929C00650000 | 2023-09-20 3:16PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 162.50% |
| NVDA230929C00660000 | 2023-09-27 1:13PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 242 | 168.75% |
| NVDA230929C00680000 | 2023-09-27 1:12PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 174 | 178.13% |
| NVDA230929C00700000 | 2023-09-27 1:01PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 331 | 187.50% |
| NVDA230929C00720000 | 2023-09-12 11:16AM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 234 | 196.88% |
| NVDA230929C00740000 | 2023-09-18 11:04AM EDT | 740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 162 | 206.25% |
| NVDA230929C00760000 | 2023-09-14 9:54AM EDT | 760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 116 | 218.75% |
| NVDA230929C00780000 | 2023-09-14 9:33AM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 236 | 225.00% |
| NVDA230929C00800000 | 2023-09-12 11:37AM EDT | 800.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 121 | 741 | 237.50% |
| NVDA230929C00820000 | 2023-09-12 10:00AM EDT | 820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 548 | 243.75% |
| NVDA230929C00840000 | 2023-09-08 11:45AM EDT | 840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 36 | 250.00% |
| NVDA230929C00860000 | 2023-09-25 10:56AM EDT | 860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 421 | 262.50% |
| NVDA230929C00880000 | 2023-08-31 9:30AM EDT | 880.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 268.75% |
| NVDA230929C00900000 | 2023-08-30 12:51PM EDT | 900.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 9 | 275.00% |
| NVDA230929C00920000 | 2023-08-29 2:19PM EDT | 920.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 14 | 281.25% |
| NVDA230929C00980000 | 2023-08-30 2:03PM EDT | 980.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 306.25% |
| NVDA230929C01000000 | 2023-09-06 1:32PM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 312.50% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00070000 | 2023-09-14 11:43AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 32 | 700.00% |
| NVDA230929P00080000 | 2023-09-12 10:48AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 650.00% |
| NVDA230929P00120000 | 2023-09-12 9:47AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9 | 500.00% |
| NVDA230929P00150000 | 2023-09-22 9:41AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 73 | 412.50% |
| NVDA230929P00160000 | 2023-09-08 3:40PM EDT | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 387.50% |
| NVDA230929P00170000 | 2023-08-15 9:59AM EDT | 170.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 362.50% |
| NVDA230929P00180000 | 2023-09-21 11:11AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 337.50% |
| NVDA230929P00190000 | 2023-09-06 12:56PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 325.00% |
| NVDA230929P00200000 | 2023-09-06 2:28PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 136 | 300.00% |
| NVDA230929P00210000 | 2023-09-18 9:33AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 84 | 281.25% |
| NVDA230929P00220000 | 2023-09-19 11:03AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 262.50% |
| NVDA230929P00230000 | 2023-09-15 12:22PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 92 | 250.00% |
| NVDA230929P00235000 | 2023-09-11 11:08AM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 41 | 243.75% |
| NVDA230929P00240000 | 2023-09-21 9:48AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 859 | 231.25% |
| NVDA230929P00245000 | 2023-09-21 9:55AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 225.00% |
| NVDA230929P00250000 | 2023-09-21 3:59PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 798 | 218.75% |
| NVDA230929P00255000 | 2023-09-26 1:51PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 77 | 212.50% |
| NVDA230929P00260000 | 2023-09-22 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 252 | 200.00% |
| NVDA230929P00265000 | 2023-09-28 11:46AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 193.75% |
| NVDA230929P00270000 | 2023-09-22 3:12PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 344 | 187.50% |
| NVDA230929P00275000 | 2023-09-26 3:45PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 609 | 181.25% |
| NVDA230929P00280000 | 2023-09-27 12:55PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 341 | 175.00% |
| NVDA230929P00285000 | 2023-09-26 3:45PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 477 | 168.75% |
| NVDA230929P00290000 | 2023-09-26 3:45PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 564 | 162.50% |
| NVDA230929P00295000 | 2023-09-28 12:15PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 518 | 156.25% |
| NVDA230929P00300000 | 2023-09-26 3:45PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,869 | 150.00% |
| NVDA230929P00305000 | 2023-09-26 3:45PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,034 | 143.75% |
| NVDA230929P00310000 | 2023-09-26 2:28PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,067 | 134.38% |
| NVDA230929P00315000 | 2023-09-26 3:20PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 969 | 128.13% |
| NVDA230929P00320000 | 2023-09-27 9:36AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 1,374 | 125.00% |
| NVDA230929P00325000 | 2023-09-27 3:17PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 2,462 | 118.75% |
| NVDA230929P00330000 | 2023-09-28 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,441 | 112.50% |
| NVDA230929P00335000 | 2023-09-28 10:33AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 1,330 | 106.25% |
| NVDA230929P00340000 | 2023-09-28 10:33AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 84 | 1,385 | 98.44% |
| NVDA230929P00345000 | 2023-09-28 10:46AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 960 | 93.75% |
| NVDA230929P00347500 | 2023-09-28 9:46AM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 690 | 90.63% |
| NVDA230929P00350000 | 2023-09-28 1:07PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 3,912 | 87.50% |
| NVDA230929P00352500 | 2023-09-27 2:35PM EDT | 352.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 154 | 84.38% |
| NVDA230929P00355000 | 2023-09-28 11:27AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 199 | 1,127 | 81.25% |
| NVDA230929P00357500 | 2023-09-28 12:19PM EDT | 357.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 251 | 79.69% |
| NVDA230929P00360000 | 2023-09-28 3:48PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 891 | 2,358 | 78.13% |
| NVDA230929P00362500 | 2023-09-28 2:02PM EDT | 362.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 73 | 970 | 75.00% |
| NVDA230929P00365000 | 2023-09-28 3:47PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 606 | 1,258 | 71.88% |
| NVDA230929P00367500 | 2023-09-28 3:25PM EDT | 367.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 234 | 645 | 68.75% |
| NVDA230929P00370000 | 2023-09-28 3:51PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 881 | 2,845 | 65.63% |
| NVDA230929P00372500 | 2023-09-28 3:29PM EDT | 372.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 258 | 840 | 67.19% |
| NVDA230929P00375000 | 2023-09-28 3:55PM EDT | 375.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,115 | 2,778 | 67.19% |
| NVDA230929P00377500 | 2023-09-28 3:23PM EDT | 377.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 313 | 1,238 | 64.06% |
| NVDA230929P00380000 | 2023-09-28 3:56PM EDT | 380.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,660 | 5,043 | 60.94% |
| NVDA230929P00382500 | 2023-09-28 3:57PM EDT | 382.50 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 434 | 1,618 | 60.16% |
| NVDA230929P00385000 | 2023-09-28 3:56PM EDT | 385.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,913 | 4,531 | 58.20% |
| NVDA230929P00387500 | 2023-09-28 3:46PM EDT | 387.50 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 689 | 2,511 | 55.47% |
| NVDA230929P00390000 | 2023-09-28 3:57PM EDT | 390.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 4,148 | 7,428 | 52.34% |
| NVDA230929P00392500 | 2023-09-28 3:49PM EDT | 392.50 | 0.03 | 0.03 | 0.04 | -0.18 | -85.71% | 1,484 | 1,360 | 51.17% |
| NVDA230929P00395000 | 2023-09-28 3:56PM EDT | 395.00 | 0.04 | 0.04 | 0.05 | -0.23 | -85.19% | 4,640 | 6,607 | 50.20% |
| NVDA230929P00397500 | 2023-09-28 3:53PM EDT | 397.50 | 0.05 | 0.05 | 0.06 | -0.30 | -85.71% | 2,002 | 2,210 | 48.05% |
| NVDA230929P00400000 | 2023-09-28 3:57PM EDT | 400.00 | 0.07 | 0.06 | 0.07 | -0.37 | -84.09% | 26,236 | 23,476 | 45.80% |
| NVDA230929P00405000 | 2023-09-28 3:56PM EDT | 405.00 | 0.10 | 0.09 | 0.10 | -0.71 | -87.65% | 14,939 | 8,569 | 41.21% |
| NVDA230929P00410000 | 2023-09-28 3:57PM EDT | 410.00 | 0.16 | 0.15 | 0.16 | -1.23 | -88.49% | 25,622 | 10,463 | 37.06% |
| NVDA230929P00415000 | 2023-09-28 3:57PM EDT | 415.00 | 0.29 | 0.28 | 0.29 | -2.01 | -87.39% | 31,733 | 8,664 | 33.35% |
| NVDA230929P00420000 | 2023-09-28 3:56PM EDT | 420.00 | 0.62 | 0.61 | 0.62 | -3.13 | -83.47% | 67,034 | 8,745 | 30.57% |
| NVDA230929P00425000 | 2023-09-28 3:57PM EDT | 425.00 | 1.45 | 1.39 | 1.42 | -4.40 | -75.21% | 65,559 | 5,127 | 28.72% |
| NVDA230929P00430000 | 2023-09-28 3:57PM EDT | 430.00 | 3.05 | 3.00 | 3.05 | -5.45 | -64.12% | 49,507 | 4,200 | 27.36% |
| NVDA230929P00432500 | 2023-09-28 3:56PM EDT | 432.50 | 4.20 | 4.15 | 4.30 | -5.90 | -58.42% | 12,716 | 2,635 | 26.95% |
| NVDA230929P00435000 | 2023-09-28 3:56PM EDT | 435.00 | 5.70 | 5.30 | 5.40 | -6.55 | -53.47% | 9,547 | 2,162 | 22.63% |
| NVDA230929P00437500 | 2023-09-28 3:56PM EDT | 437.50 | 7.30 | 7.10 | 7.30 | -6.55 | -47.29% | 1,330 | 799 | 22.29% |
| NVDA230929P00440000 | 2023-09-28 3:55PM EDT | 440.00 | 9.20 | 8.90 | 9.15 | -7.15 | -43.73% | 2,811 | 3,976 | 14.26% |
| NVDA230929P00442500 | 2023-09-28 3:55PM EDT | 442.50 | 11.25 | 11.45 | 11.65 | -6.75 | -37.50% | 431 | 1,012 | 17.38% |
| NVDA230929P00445000 | 2023-09-28 3:53PM EDT | 445.00 | 14.50 | 13.30 | 14.00 | -6.50 | -30.95% | 2,725 | 2,808 | 0.00% |
| NVDA230929P00447500 | 2023-09-28 3:52PM EDT | 447.50 | 16.85 | 16.75 | 17.00 | -6.00 | -26.26% | 1,919 | 931 | 35.55% |
| NVDA230929P00450000 | 2023-09-28 3:55PM EDT | 450.00 | 18.50 | 18.65 | 18.90 | -7.30 | -28.29% | 8,290 | 1,067 | 0.00% |
| NVDA230929P00452500 | 2023-09-28 3:47PM EDT | 452.50 | 21.97 | 20.90 | 21.15 | -6.33 | -22.37% | 63 | 86 | 0.00% |
| NVDA230929P00455000 | 2023-09-28 3:49PM EDT | 455.00 | 24.78 | 23.25 | 24.15 | -5.75 | -18.83% | 147 | 190 | 32.23% |
| NVDA230929P00457500 | 2023-09-28 3:13PM EDT | 457.50 | 26.84 | 26.20 | 27.60 | -7.21 | -21.17% | 148 | 13 | 63.28% |
| NVDA230929P00460000 | 2023-09-28 12:25PM EDT | 460.00 | 27.04 | 27.85 | 30.00 | -7.91 | -22.63% | 15 | 178 | 65.58% |
| NVDA230929P00462500 | 2023-09-28 3:55PM EDT | 462.50 | 30.90 | 30.20 | 34.35 | -7.35 | -19.22% | 7 | 0 | 64.84% |
| NVDA230929P00465000 | 2023-09-28 3:48PM EDT | 465.00 | 35.00 | 32.80 | 35.00 | -5.65 | -13.90% | 31 | 10 | 73.46% |
| NVDA230929P00467500 | 2023-09-28 3:03PM EDT | 467.50 | 39.70 | 35.50 | 38.30 | -4.80 | -10.79% | 1 | 3 | 61.23% |
| NVDA230929P00470000 | 2023-09-28 3:03PM EDT | 470.00 | 39.40 | 37.80 | 40.95 | -6.20 | -13.60% | 27 | 29 | 63.43% |
| NVDA230929P00472500 | 2023-09-28 9:31AM EDT | 472.50 | 47.32 | 40.10 | 43.35 | -5.76 | -10.85% | 200 | 0 | 58.40% |
| NVDA230929P00475000 | 2023-09-28 3:21PM EDT | 475.00 | 44.00 | 43.20 | 45.85 | -10.75 | -19.63% | 3 | 6 | 75.49% |
| NVDA230929P00477500 | 2023-09-26 1:56PM EDT | 477.50 | 55.65 | 45.15 | 48.50 | 0.00 | - | 1 | 1 | 70.31% |
| NVDA230929P00480000 | 2023-09-27 2:22PM EDT | 480.00 | 61.60 | 47.55 | 50.80 | 0.00 | - | 22 | 4 | 61.91% |
| NVDA230929P00482500 | 2023-09-21 9:36AM EDT | 482.50 | 62.10 | 50.10 | 54.05 | 0.00 | - | 1 | 0 | 86.91% |
| NVDA230929P00485000 | 2023-09-27 9:34AM EDT | 485.00 | 60.42 | 52.55 | 55.70 | 0.00 | - | 1 | 2 | 57.03% |
| NVDA230929P00487500 | 2023-09-20 2:30PM EDT | 487.50 | 56.50 | 55.40 | 58.45 | 0.00 | - | 39 | 0 | 87.11% |
| NVDA230929P00490000 | 2023-09-28 12:01PM EDT | 490.00 | 56.50 | 58.50 | 62.35 | -9.50 | -14.39% | 3 | 6 | 119.34% |
| NVDA230929P00495000 | 2023-09-28 9:57AM EDT | 495.00 | 66.20 | 62.15 | 65.85 | -9.05 | -12.03% | 1 | 5 | 135.08% |
| NVDA230929P00500000 | 2023-09-26 11:34AM EDT | 500.00 | 77.86 | 67.60 | 72.20 | 0.00 | - | 2 | 0 | 119.68% |
| NVDA230929P00505000 | 2023-09-20 12:45PM EDT | 505.00 | 69.95 | 72.55 | 77.10 | 0.00 | - | 1 | 0 | 123.54% |
| NVDA230929P00510000 | 2023-09-20 1:11PM EDT | 510.00 | 76.61 | 76.35 | 80.60 | 0.00 | - | 1 | 0 | 150.64% |
| NVDA230929P00515000 | 2023-09-15 10:20AM EDT | 515.00 | 67.60 | 81.25 | 85.75 | 0.00 | - | 2 | 0 | 160.62% |
| NVDA230929P00520000 | 2023-09-26 1:36PM EDT | 520.00 | 98.47 | 87.50 | 92.30 | 0.00 | - | 2 | 0 | 144.04% |
| NVDA230929P00525000 | 2023-09-14 12:27PM EDT | 525.00 | 69.70 | 92.55 | 97.20 | 0.00 | - | 19 | 0 | 149.02% |
| NVDA230929P00530000 | 2023-09-14 12:10PM EDT | 530.00 | 73.95 | 96.90 | 101.00 | 0.00 | - | 4 | 0 | 185.60% |
| NVDA230929P00535000 | 2023-09-14 9:56AM EDT | 535.00 | 81.05 | 102.50 | 107.15 | 0.00 | - | 6 | 0 | 158.40% |
| NVDA230929P00540000 | 2023-09-18 12:01PM EDT | 540.00 | 101.40 | 106.25 | 110.90 | 0.00 | - | 97 | 0 | 195.75% |
| NVDA230929P00545000 | 2023-09-18 12:02PM EDT | 545.00 | 108.11 | 111.35 | 115.90 | 0.00 | - | 99 | 0 | 201.81% |
| NVDA230929P00550000 | 2023-09-21 9:33AM EDT | 550.00 | 131.50 | 116.30 | 120.90 | 0.00 | - | 4 | 0 | 207.76% |
| NVDA230929P00555000 | 2023-09-18 3:51PM EDT | 555.00 | 116.01 | 121.35 | 125.90 | 0.00 | - | 176 | 0 | 213.62% |
| NVDA230929P00560000 | 2023-09-18 12:12PM EDT | 560.00 | 122.10 | 126.05 | 130.90 | 0.00 | - | 478 | 0 | 219.39% |
| NVDA230929P00565000 | 2023-09-18 3:19PM EDT | 565.00 | 126.97 | 132.50 | 137.30 | 0.00 | - | 4 | 0 | 193.26% |
| NVDA230929P00570000 | 2023-09-18 3:10PM EDT | 570.00 | 131.09 | 136.10 | 140.90 | 0.00 | - | 2 | 0 | 230.66% |
| NVDA230929P00580000 | 2023-09-06 2:48PM EDT | 580.00 | 107.20 | 146.10 | 150.85 | 0.00 | - | 419 | 0 | 240.28% |
| NVDA230929P00590000 | 2023-09-28 12:27PM EDT | 590.00 | 156.26 | 156.05 | 160.95 | +38.96 | +33.21% | 4 | 0 | 253.71% |
| NVDA230929P00600000 | 2023-09-11 9:43AM EDT | 600.00 | 151.51 | 166.25 | 170.80 | 0.00 | - | 2 | 0 | 259.77% |
| NVDA230929P00610000 | 2023-09-06 3:49PM EDT | 610.00 | 140.44 | 176.40 | 180.40 | 0.00 | - | 2 | 0 | 256.84% |
| NVDA230929P00620000 | 2023-08-31 12:52PM EDT | 620.00 | 129.06 | 186.10 | 190.90 | 0.00 | - | - | 0 | 282.67% |
| NVDA230929P00630000 | 2023-08-31 12:13PM EDT | 630.00 | 134.40 | 196.20 | 200.70 | 0.00 | - | - | 0 | 285.99% |
| NVDA230929P00640000 | 2023-09-18 11:22AM EDT | 640.00 | 204.20 | 206.25 | 210.95 | 0.00 | - | 6 | 0 | 303.27% |
| NVDA230929P00650000 | 2023-08-24 11:40AM EDT | 650.00 | 171.20 | 232.95 | 234.85 | 0.00 | - | 2 | 0 | 520.97% |
| NVDA230929P00660000 | 2023-08-28 11:04AM EDT | 660.00 | 203.87 | 234.00 | 236.75 | 0.00 | - | - | 0 | 417.48% |
| NVDA230929P00680000 | 2023-09-27 2:58PM EDT | 680.00 | 254.85 | 247.50 | 252.10 | 0.00 | - | 3 | 1 | 289.55% |
| NVDA230929P00700000 | 2023-09-22 3:41PM EDT | 700.00 | 281.43 | 266.30 | 270.65 | 0.00 | - | 1 | 0 | 345.02% |
| NVDA230929P00720000 | 2023-09-05 12:47PM EDT | 720.00 | 234.84 | 286.00 | 290.85 | 0.00 | - | 154 | 0 | 368.26% |
| NVDA230929P00740000 | 2023-08-31 12:52PM EDT | 740.00 | 248.99 | 307.45 | 312.15 | 0.00 | - | 2 | 0 | 333.20% |
| NVDA230929P00760000 | 2023-09-08 10:21AM EDT | 760.00 | 297.76 | 327.55 | 332.20 | 0.00 | - | 2 | 0 | 351.66% |
| NVDA230929P00780000 | 2023-09-28 3:14PM EDT | 780.00 | 348.80 | 346.50 | 350.75 | +55.01 | +18.72% | 1 | 0 | 408.89% |
| NVDA230929P00800000 | 2023-08-22 12:27PM EDT | 800.00 | 345.40 | 388.80 | 390.70 | 0.00 | - | - | 0 | 743.85% |
| NVDA230929P00820000 | 2023-08-24 12:58PM EDT | 820.00 | 334.50 | 402.90 | 404.85 | 0.00 | - | 1 | 0 | 690.65% |
© 2023 Yahoo. All rights reserved.
