NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 2024-05-08 12:48PM EDT | 260.00 | 643.28 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| NVDA240510C00280000 | 2024-05-01 3:26PM EDT | 280.00 | 573.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 290.00 | 555.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510C00300000 | 2024-05-08 10:54AM EDT | 300.00 | 607.92 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 310.00 | 580.68 | 576.90 | 579.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240510C00320000 | 2024-05-01 11:58AM EDT | 320.00 | 496.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240510C00330000 | 2024-05-08 12:27PM EDT | 330.00 | 571.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA240510C00340000 | 2024-05-03 9:55AM EDT | 340.00 | 544.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240510C00350000 | 2024-05-07 2:39PM EDT | 350.00 | 550.90 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| NVDA240510C00360000 | 2024-05-03 12:49PM EDT | 360.00 | 526.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240510C00370000 | 2024-05-08 12:33PM EDT | 370.00 | 532.30 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NVDA240510C00390000 | 2024-05-02 3:51PM EDT | 390.00 | 469.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240510C00400000 | 2024-05-07 3:25PM EDT | 400.00 | 505.12 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| NVDA240510C00410000 | 2024-05-08 11:19AM EDT | 410.00 | 490.74 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 420.00 | 475.95 | 464.50 | 466.55 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240510C00430000 | 2024-05-08 11:20AM EDT | 430.00 | 469.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240510C00440000 | 2024-05-03 3:13PM EDT | 440.00 | 448.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240510C00450000 | 2024-05-07 11:03AM EDT | 450.00 | 454.66 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| NVDA240510C00460000 | 2024-05-03 9:32AM EDT | 460.00 | 418.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA240510C00470000 | 2024-05-06 11:46AM EDT | 470.00 | 449.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240510C00480000 | 2024-05-08 1:19PM EDT | 480.00 | 422.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 490.00 | 379.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240510C00500000 | 2024-05-08 11:36AM EDT | 500.00 | 400.39 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| NVDA240510C00510000 | 2024-05-06 2:59PM EDT | 510.00 | 411.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA240510C00520000 | 2024-05-07 10:24AM EDT | 520.00 | 375.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 530.00 | 265.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240510C00540000 | 2024-05-07 12:02PM EDT | 540.00 | 372.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240510C00550000 | 2024-05-08 1:24PM EDT | 550.00 | 350.29 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA240510C00560000 | 2024-05-03 1:34PM EDT | 560.00 | 329.17 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| NVDA240510C00570000 | 2024-05-03 1:39PM EDT | 570.00 | 318.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 580.00 | 237.37 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| NVDA240510C00590000 | 2024-05-08 10:49AM EDT | 590.00 | 320.00 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 0.00% |
| NVDA240510C00600000 | 2024-05-08 2:10PM EDT | 600.00 | 302.40 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| NVDA240510C00610000 | 2024-05-07 1:20PM EDT | 610.00 | 304.15 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| NVDA240510C00620000 | 2024-05-06 9:45AM EDT | 620.00 | 287.41 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| NVDA240510C00630000 | 2024-05-06 3:15PM EDT | 630.00 | 290.93 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240510C00640000 | 2024-05-08 12:42PM EDT | 640.00 | 262.35 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| NVDA240510C00645000 | 2024-05-08 9:32AM EDT | 645.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240510C00650000 | 2024-05-07 10:05AM EDT | 650.00 | 249.47 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA240510C00655000 | 2024-05-02 3:55PM EDT | 655.00 | 203.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240510C00660000 | 2024-05-08 10:47AM EDT | 660.00 | 249.31 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 0.00% |
| NVDA240510C00670000 | 2024-05-06 12:53PM EDT | 670.00 | 247.41 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| NVDA240510C00675000 | 2024-05-03 3:59PM EDT | 675.00 | 213.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240510C00680000 | 2024-05-08 2:58PM EDT | 680.00 | 223.00 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 0.00% |
| NVDA240510C00682500 | 2024-05-03 2:36PM EDT | 682.50 | 210.55 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240510C00685000 | 2024-05-01 10:53AM EDT | 685.00 | 154.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240510C00687500 | 2024-05-03 11:23AM EDT | 687.50 | 191.50 | 0.00 | 0.00 | 0.00 | - | 31 | 13 | 0.00% |
| NVDA240510C00690000 | 2024-05-08 9:38AM EDT | 690.00 | 214.25 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA240510C00692500 | 2024-05-03 2:29PM EDT | 692.50 | 199.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240510C00695000 | 2024-05-06 3:39PM EDT | 695.00 | 224.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NVDA240510C00697500 | 2024-05-06 3:55PM EDT | 697.50 | 222.30 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| NVDA240510C00700000 | 2024-05-08 2:05PM EDT | 700.00 | 202.50 | 0.00 | 0.00 | 0.00 | - | 22 | 318 | 0.00% |
| NVDA240510C00702500 | 2024-05-08 10:21AM EDT | 702.50 | 204.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA240510C00705000 | 2024-05-06 3:56PM EDT | 705.00 | 214.80 | 0.00 | 0.00 | 0.00 | - | 42 | 8 | 0.00% |
| NVDA240510C00707500 | 2024-05-06 12:33PM EDT | 707.50 | 208.95 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| NVDA240510C00710000 | 2024-05-08 9:44AM EDT | 710.00 | 191.41 | 0.00 | 0.00 | 0.00 | - | 20 | 179 | 0.00% |
| NVDA240510C00712500 | 2024-05-06 10:27AM EDT | 712.50 | 199.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240510C00715000 | 2024-05-08 11:13AM EDT | 715.00 | 187.85 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NVDA240510C00717500 | 2024-05-08 2:58PM EDT | 717.50 | 185.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240510C00720000 | 2024-05-08 12:09PM EDT | 720.00 | 179.40 | 0.00 | 0.00 | 0.00 | - | 32 | 277 | 0.00% |
| NVDA240510C00722500 | 2024-05-08 11:07AM EDT | 722.50 | 183.40 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| NVDA240510C00725000 | 2024-05-08 12:32PM EDT | 725.00 | 177.75 | 0.00 | 0.00 | 0.00 | - | 4 | 245 | 0.00% |
| NVDA240510C00727500 | 2024-05-08 10:02AM EDT | 727.50 | 180.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA240510C00730000 | 2024-05-08 12:11PM EDT | 730.00 | 168.40 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 0.00% |
| NVDA240510C00732500 | 2024-05-08 10:02AM EDT | 732.50 | 174.95 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| NVDA240510C00735000 | 2024-05-08 2:48PM EDT | 735.00 | 170.20 | 0.00 | 0.00 | 0.00 | - | 10 | 218 | 0.00% |
| NVDA240510C00737500 | 2024-05-06 11:00AM EDT | 737.50 | 175.25 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| NVDA240510C00740000 | 2024-05-08 12:55PM EDT | 740.00 | 163.25 | 0.00 | 0.00 | 0.00 | - | 66 | 138 | 0.00% |
| NVDA240510C00742500 | 2024-05-06 2:46PM EDT | 742.50 | 178.90 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| NVDA240510C00745000 | 2024-05-08 1:02PM EDT | 745.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 8 | 239 | 0.00% |
| NVDA240510C00747500 | 2024-05-07 2:45PM EDT | 747.50 | 156.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240510C00750000 | 2024-05-08 3:35PM EDT | 750.00 | 154.60 | 0.00 | 0.00 | 0.00 | - | 13 | 1,148 | 0.00% |
| NVDA240510C00755000 | 2024-05-08 10:01AM EDT | 755.00 | 152.75 | 0.00 | 0.00 | 0.00 | - | 8 | 222 | 0.00% |
| NVDA240510C00760000 | 2024-05-08 11:49AM EDT | 760.00 | 136.88 | 0.00 | 0.00 | 0.00 | - | 25 | 499 | 0.00% |
| NVDA240510C00765000 | 2024-05-08 2:57PM EDT | 765.00 | 137.84 | 0.00 | 0.00 | 0.00 | - | 9 | 376 | 0.00% |
| NVDA240510C00770000 | 2024-05-08 3:48PM EDT | 770.00 | 135.40 | 0.00 | 0.00 | 0.00 | - | 22 | 351 | 0.00% |
| NVDA240510C00775000 | 2024-05-08 3:00PM EDT | 775.00 | 126.45 | 0.00 | 0.00 | 0.00 | - | 11 | 504 | 0.00% |
| NVDA240510C00780000 | 2024-05-08 3:54PM EDT | 780.00 | 123.95 | 0.00 | 0.00 | 0.00 | - | 61 | 238 | 0.00% |
| NVDA240510C00785000 | 2024-05-08 3:14PM EDT | 785.00 | 118.15 | 0.00 | 0.00 | 0.00 | - | 32 | 97 | 0.00% |
| NVDA240510C00790000 | 2024-05-08 3:57PM EDT | 790.00 | 115.15 | 0.00 | 0.00 | 0.00 | - | 22 | 351 | 0.00% |
| NVDA240510C00792500 | 2024-05-08 9:35AM EDT | 792.50 | 104.30 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| NVDA240510C00795000 | 2024-05-08 3:41PM EDT | 795.00 | 109.55 | 0.00 | 0.00 | 0.00 | - | 18 | 365 | 0.00% |
| NVDA240510C00797500 | 2024-05-08 3:25PM EDT | 797.50 | 105.85 | 0.00 | 0.00 | 0.00 | - | 569 | 229 | 0.00% |
| NVDA240510C00800000 | 2024-05-08 3:58PM EDT | 800.00 | 105.80 | 0.00 | 0.00 | 0.00 | - | 250 | 998 | 0.00% |
| NVDA240510C00802500 | 2024-05-08 3:18PM EDT | 802.50 | 100.50 | 0.00 | 0.00 | 0.00 | - | 6 | 167 | 0.00% |
| NVDA240510C00805000 | 2024-05-08 3:41PM EDT | 805.00 | 99.95 | 0.00 | 0.00 | 0.00 | - | 38 | 346 | 0.00% |
| NVDA240510C00807500 | 2024-05-08 11:47AM EDT | 807.50 | 89.00 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 0.00% |
| NVDA240510C00810000 | 2024-05-08 3:54PM EDT | 810.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 185 | 604 | 0.00% |
| NVDA240510C00812500 | 2024-05-07 2:33PM EDT | 812.50 | 86.72 | 0.00 | 0.00 | 0.00 | - | 78 | 159 | 0.00% |
| NVDA240510C00815000 | 2024-05-08 3:58PM EDT | 815.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | 18 | 330 | 0.00% |
| NVDA240510C00817500 | 2024-05-08 12:38PM EDT | 817.50 | 86.50 | 0.00 | 0.00 | 0.00 | - | 5 | 232 | 0.00% |
| NVDA240510C00820000 | 2024-05-08 3:57PM EDT | 820.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 105 | 863 | 0.00% |
| NVDA240510C00822500 | 2024-05-08 3:51PM EDT | 822.50 | 82.00 | 0.00 | 0.00 | 0.00 | - | 42 | 100 | 0.00% |
| NVDA240510C00825000 | 2024-05-08 3:53PM EDT | 825.00 | 79.38 | 0.00 | 0.00 | 0.00 | - | 56 | 663 | 0.00% |
| NVDA240510C00827500 | 2024-05-08 1:37PM EDT | 827.50 | 72.65 | 0.00 | 0.00 | 0.00 | - | 27 | 109 | 0.00% |
| NVDA240510C00830000 | 2024-05-08 3:56PM EDT | 830.00 | 75.95 | 0.00 | 0.00 | 0.00 | - | 156 | 1,369 | 0.00% |
| NVDA240510C00832500 | 2024-05-08 3:54PM EDT | 832.50 | 71.30 | 0.00 | 0.00 | 0.00 | - | 23 | 55 | 0.00% |
| NVDA240510C00835000 | 2024-05-08 3:57PM EDT | 835.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 117 | 1,141 | 0.00% |
| NVDA240510C00837500 | 2024-05-08 3:54PM EDT | 837.50 | 66.00 | 0.00 | 0.00 | 0.00 | - | 23 | 114 | 0.00% |
| NVDA240510C00840000 | 2024-05-08 3:58PM EDT | 840.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 469 | 889 | 0.00% |
| NVDA240510C00842500 | 2024-05-08 12:47PM EDT | 842.50 | 62.05 | 0.00 | 0.00 | 0.00 | - | 39 | 153 | 0.00% |
| NVDA240510C00845000 | 2024-05-08 3:59PM EDT | 845.00 | 59.98 | 0.00 | 0.00 | 0.00 | - | 112 | 956 | 0.00% |
| NVDA240510C00850000 | 2024-05-08 3:59PM EDT | 850.00 | 55.18 | 0.00 | 0.00 | 0.00 | - | 1,254 | 1,858 | 0.00% |
| NVDA240510C00855000 | 2024-05-08 3:58PM EDT | 855.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 174 | 879 | 0.00% |
| NVDA240510C00860000 | 2024-05-08 3:55PM EDT | 860.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 793 | 1,351 | 0.00% |
| NVDA240510C00865000 | 2024-05-08 3:50PM EDT | 865.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 169 | 639 | 0.00% |
| NVDA240510C00870000 | 2024-05-08 3:59PM EDT | 870.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 679 | 2,528 | 0.00% |
| NVDA240510C00875000 | 2024-05-08 3:59PM EDT | 875.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2,873 | 4,196 | 0.00% |
| NVDA240510C00880000 | 2024-05-08 3:59PM EDT | 880.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 5,780 | 5,256 | 0.00% |
| NVDA240510C00885000 | 2024-05-08 3:59PM EDT | 885.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 917 | 1,302 | 0.00% |
| NVDA240510C00890000 | 2024-05-08 3:59PM EDT | 890.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 6,522 | 3,703 | 0.00% |
| NVDA240510C00895000 | 2024-05-08 3:59PM EDT | 895.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 9,854 | 3,848 | 0.00% |
| NVDA240510C00900000 | 2024-05-08 3:59PM EDT | 900.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 59,867 | 11,262 | 0.00% |
| NVDA240510C00905000 | 2024-05-08 3:59PM EDT | 905.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 43,551 | 5,511 | 0.39% |
| NVDA240510C00910000 | 2024-05-08 3:59PM EDT | 910.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 63,087 | 9,940 | 1.56% |
| NVDA240510C00915000 | 2024-05-08 3:59PM EDT | 915.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 16,376 | 6,380 | 3.13% |
| NVDA240510C00920000 | 2024-05-08 3:59PM EDT | 920.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 27,898 | 14,872 | 6.25% |
| NVDA240510C00925000 | 2024-05-08 3:59PM EDT | 925.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15,799 | 6,117 | 6.25% |
| NVDA240510C00930000 | 2024-05-08 3:59PM EDT | 930.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 23,956 | 7,476 | 6.25% |
| NVDA240510C00935000 | 2024-05-08 3:59PM EDT | 935.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13,904 | 4,181 | 12.50% |
| NVDA240510C00940000 | 2024-05-08 3:59PM EDT | 940.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15,015 | 6,158 | 12.50% |
| NVDA240510C00945000 | 2024-05-08 3:59PM EDT | 945.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5,305 | 3,897 | 12.50% |
| NVDA240510C00950000 | 2024-05-08 3:59PM EDT | 950.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 35,153 | 21,044 | 12.50% |
| NVDA240510C00955000 | 2024-05-08 3:59PM EDT | 955.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5,053 | 4,031 | 12.50% |
| NVDA240510C00960000 | 2024-05-08 3:59PM EDT | 960.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 8,777 | 4,169 | 12.50% |
| NVDA240510C00965000 | 2024-05-08 3:59PM EDT | 965.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4,848 | 2,875 | 25.00% |
| NVDA240510C00970000 | 2024-05-08 3:59PM EDT | 970.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5,558 | 5,492 | 25.00% |
| NVDA240510C00975000 | 2024-05-08 3:59PM EDT | 975.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4,543 | 5,481 | 25.00% |
| NVDA240510C00980000 | 2024-05-08 3:59PM EDT | 980.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4,526 | 6,298 | 25.00% |
| NVDA240510C00985000 | 2024-05-08 3:59PM EDT | 985.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,894 | 1,694 | 25.00% |
| NVDA240510C00990000 | 2024-05-08 3:59PM EDT | 990.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6,216 | 3,544 | 25.00% |
| NVDA240510C00995000 | 2024-05-08 3:59PM EDT | 995.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,011 | 1,461 | 25.00% |
| NVDA240510C01000000 | 2024-05-08 3:59PM EDT | 1,000.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13,322 | 11,148 | 25.00% |
| NVDA240510C01010000 | 2024-05-08 3:59PM EDT | 1,010.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,818 | 3,224 | 25.00% |
| NVDA240510C01020000 | 2024-05-08 3:59PM EDT | 1,020.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,744 | 2,968 | 25.00% |
| NVDA240510C01030000 | 2024-05-08 3:59PM EDT | 1,030.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,201 | 2,642 | 25.00% |
| NVDA240510C01040000 | 2024-05-08 3:58PM EDT | 1,040.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 779 | 2,154 | 50.00% |
| NVDA240510C01050000 | 2024-05-08 3:59PM EDT | 1,050.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,325 | 3,885 | 50.00% |
| NVDA240510C01060000 | 2024-05-08 3:56PM EDT | 1,060.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 805 | 2,813 | 50.00% |
| NVDA240510C01070000 | 2024-05-08 3:59PM EDT | 1,070.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 754 | 2,917 | 50.00% |
| NVDA240510C01080000 | 2024-05-08 3:40PM EDT | 1,080.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 554 | 1,956 | 50.00% |
| NVDA240510C01090000 | 2024-05-08 3:57PM EDT | 1,090.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 915 | 50.00% |
| NVDA240510C01100000 | 2024-05-08 3:57PM EDT | 1,100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 475 | 2,909 | 50.00% |
| NVDA240510C01110000 | 2024-05-08 1:27PM EDT | 1,110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 645 | 50.00% |
| NVDA240510C01120000 | 2024-05-08 3:54PM EDT | 1,120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 229 | 974 | 50.00% |
| NVDA240510C01130000 | 2024-05-08 3:04PM EDT | 1,130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 695 | 50.00% |
| NVDA240510C01140000 | 2024-05-08 3:55PM EDT | 1,140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 493 | 50.00% |
| NVDA240510C01150000 | 2024-05-08 3:56PM EDT | 1,150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 1,471 | 50.00% |
| NVDA240510C01160000 | 2024-05-08 3:55PM EDT | 1,160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 222 | 715 | 50.00% |
| NVDA240510C01170000 | 2024-05-08 2:56PM EDT | 1,170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 590 | 50.00% |
| NVDA240510C01180000 | 2024-05-08 3:53PM EDT | 1,180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 940 | 50.00% |
| NVDA240510C01190000 | 2024-05-08 1:13PM EDT | 1,190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 373 | 50.00% |
| NVDA240510C01200000 | 2024-05-08 3:14PM EDT | 1,200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 1,353 | 50.00% |
| NVDA240510C01210000 | 2024-05-08 10:06AM EDT | 1,210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 597 | 50.00% |
| NVDA240510C01220000 | 2024-05-08 3:52PM EDT | 1,220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 50.00% |
| NVDA240510C01230000 | 2024-05-08 9:51AM EDT | 1,230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 3,259 | 50.00% |
| NVDA240510C01240000 | 2024-05-07 9:30AM EDT | 1,240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 373 | 50.00% |
| NVDA240510C01250000 | 2024-05-07 9:40AM EDT | 1,250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 335 | 50.00% |
| NVDA240510C01260000 | 2024-05-06 3:45PM EDT | 1,260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 50.00% |
| NVDA240510C01270000 | 2024-05-06 3:49PM EDT | 1,270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 260 | 50.00% |
| NVDA240510C01280000 | 2024-05-07 9:50AM EDT | 1,280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 253 | 50.00% |
| NVDA240510C01290000 | 2024-05-06 9:57AM EDT | 1,290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 123 | 50.00% |
| NVDA240510C01300000 | 2024-05-07 10:37AM EDT | 1,300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 313 | 50.00% |
| NVDA240510C01310000 | 2024-05-07 9:30AM EDT | 1,310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 50.00% |
| NVDA240510C01320000 | 2024-05-03 12:21PM EDT | 1,320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 50.00% |
| NVDA240510C01330000 | 2024-05-06 9:47AM EDT | 1,330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 59 | 50.00% |
| NVDA240510C01340000 | 2024-05-03 1:33PM EDT | 1,340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 50.00% |
| NVDA240510C01350000 | 2024-05-06 2:54PM EDT | 1,350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 50.00% |
| NVDA240510C01360000 | 2024-05-03 3:59PM EDT | 1,360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 50.00% |
| NVDA240510C01370000 | 2024-05-07 9:51AM EDT | 1,370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| NVDA240510C01380000 | 2024-05-03 3:18PM EDT | 1,380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 93 | 50.00% |
| NVDA240510C01390000 | 2024-05-03 3:43PM EDT | 1,390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 77 | 50.00% |
| NVDA240510C01400000 | 2024-05-06 9:47AM EDT | 1,400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 467 | 50.00% |
| NVDA240510C01450000 | 2024-05-03 3:23PM EDT | 1,450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| NVDA240510C01500000 | 2024-05-07 10:16AM EDT | 1,500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,050 | 8,564 | 50.00% |
| NVDA240510C01550000 | 2024-05-07 9:50AM EDT | 1,550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,934 | 8,095 | 50.00% |
| NVDA240510C01600000 | 2024-05-07 9:50AM EDT | 1,600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 342 | 50.00% |
| NVDA240510C01650000 | 2024-05-07 10:31AM EDT | 1,650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,059 | 25,272 | 100.00% |
| NVDA240510C01700000 | 2024-05-07 3:13PM EDT | 1,700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,986 | 5,081 | 50.00% |
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 1,750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 1,800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 1,810.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| NVDA240510C01820000 | 2024-05-08 9:30AM EDT | 1,820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-05-08 11:58AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 50.00% |
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240510P00300000 | 2024-04-30 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| NVDA240510P00320000 | 2024-05-03 2:40PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 197 | 50.00% |
| NVDA240510P00330000 | 2024-04-30 1:13PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 55 | 50.00% |
| NVDA240510P00340000 | 2024-05-03 3:47PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| NVDA240510P00350000 | 2024-05-08 3:24PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| NVDA240510P00360000 | 2024-05-08 3:24PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| NVDA240510P00370000 | 2024-05-08 3:24PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 50.00% |
| NVDA240510P00390000 | 2024-05-08 3:24PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| NVDA240510P00400000 | 2024-05-08 3:24PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 50.00% |
| NVDA240510P00410000 | 2024-05-08 1:59PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 50.00% |
| NVDA240510P00420000 | 2024-05-03 12:05PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 50.00% |
| NVDA240510P00430000 | 2024-05-08 1:58PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 50.00% |
| NVDA240510P00440000 | 2024-05-08 1:00PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 922 | 50.00% |
| NVDA240510P00450000 | 2024-05-08 1:50PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 319 | 50.00% |
| NVDA240510P00460000 | 2024-05-08 12:59PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 50.00% |
| NVDA240510P00470000 | 2024-05-06 9:45AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 449 | 50.00% |
| NVDA240510P00480000 | 2024-05-07 11:28AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| NVDA240510P00490000 | 2024-05-08 12:59PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 50.00% |
| NVDA240510P00500000 | 2024-05-08 2:19PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,216 | 50.00% |
| NVDA240510P00510000 | 2024-05-07 2:13PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 67 | 50.00% |
| NVDA240510P00520000 | 2024-05-06 9:54AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 508 | 50.00% |
| NVDA240510P00530000 | 2024-05-06 3:59PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 338 | 423 | 50.00% |
| NVDA240510P00540000 | 2024-05-07 9:51AM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 237 | 50.00% |
| NVDA240510P00550000 | 2024-05-08 12:59PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 50.00% |
| NVDA240510P00560000 | 2024-05-08 9:57AM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 305 | 50.00% |
| NVDA240510P00570000 | 2024-05-08 12:59PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| NVDA240510P00580000 | 2024-05-08 12:59PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 50.00% |
| NVDA240510P00590000 | 2024-05-08 1:53PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 839 | 50.00% |
| NVDA240510P00600000 | 2024-05-08 3:58PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 1,195 | 50.00% |
| NVDA240510P00610000 | 2024-05-08 2:42PM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 50.00% |
| NVDA240510P00620000 | 2024-05-08 2:42PM EDT | 620.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 2,990 | 50.00% |
| NVDA240510P00630000 | 2024-05-08 3:49PM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 978 | 50.00% |
| NVDA240510P00640000 | 2024-05-08 3:38PM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,256 | 50.00% |
| NVDA240510P00642500 | 2024-05-08 2:43PM EDT | 642.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,039 | 50.00% |
| NVDA240510P00645000 | 2024-05-08 3:58PM EDT | 645.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,394 | 50.00% |
| NVDA240510P00647500 | 2024-05-08 2:43PM EDT | 647.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 105 | 50.00% |
| NVDA240510P00650000 | 2024-05-08 3:35PM EDT | 650.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 228 | 1,581 | 50.00% |
| NVDA240510P00652500 | 2024-05-08 2:43PM EDT | 652.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 132 | 50.00% |
| NVDA240510P00655000 | 2024-05-08 2:43PM EDT | 655.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 198 | 50.00% |
| NVDA240510P00657500 | 2024-05-08 2:43PM EDT | 657.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 86 | 50.00% |
| NVDA240510P00660000 | 2024-05-08 2:51PM EDT | 660.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 615 | 50.00% |
| NVDA240510P00662500 | 2024-05-06 3:53PM EDT | 662.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 48 | 50.00% |
| NVDA240510P00665000 | 2024-05-08 2:25PM EDT | 665.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 272 | 50.00% |
| NVDA240510P00667500 | 2024-05-08 3:30PM EDT | 667.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 124 | 50.00% |
| NVDA240510P00670000 | 2024-05-08 3:40PM EDT | 670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 415 | 50.00% |
| NVDA240510P00672500 | 2024-05-08 10:07AM EDT | 672.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| NVDA240510P00675000 | 2024-05-08 2:05PM EDT | 675.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| NVDA240510P00677500 | 2024-05-08 12:28PM EDT | 677.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 50.00% |
| NVDA240510P00680000 | 2024-05-08 3:44PM EDT | 680.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 739 | 50.00% |
| NVDA240510P00682500 | 2024-05-07 12:39PM EDT | 682.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 102 | 50.00% |
| NVDA240510P00685000 | 2024-05-08 11:09AM EDT | 685.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 329 | 333 | 50.00% |
| NVDA240510P00687500 | 2024-05-07 2:03PM EDT | 687.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 136 | 50.00% |
| NVDA240510P00690000 | 2024-05-08 3:52PM EDT | 690.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 1,739 | 50.00% |
| NVDA240510P00692500 | 2024-05-08 12:19PM EDT | 692.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 183 | 50.00% |
| NVDA240510P00695000 | 2024-05-08 2:49PM EDT | 695.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 227 | 50.00% |
| NVDA240510P00697500 | 2024-05-08 11:39AM EDT | 697.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 352 | 50.00% |
| NVDA240510P00700000 | 2024-05-08 3:59PM EDT | 700.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 404 | 3,244 | 50.00% |
| NVDA240510P00702500 | 2024-05-08 11:11AM EDT | 702.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 376 | 50.00% |
| NVDA240510P00705000 | 2024-05-08 11:37AM EDT | 705.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 335 | 50.00% |
| NVDA240510P00707500 | 2024-05-08 12:43PM EDT | 707.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 481 | 50.00% |
| NVDA240510P00710000 | 2024-05-08 3:40PM EDT | 710.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 83 | 1,125 | 50.00% |
| NVDA240510P00712500 | 2024-05-08 2:30PM EDT | 712.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 361 | 50.00% |
| NVDA240510P00715000 | 2024-05-08 3:35PM EDT | 715.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 171 | 485 | 50.00% |
| NVDA240510P00717500 | 2024-05-08 3:02PM EDT | 717.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 290 | 231 | 50.00% |
| NVDA240510P00720000 | 2024-05-08 3:42PM EDT | 720.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 317 | 1,960 | 50.00% |
| NVDA240510P00722500 | 2024-05-08 2:43PM EDT | 722.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 132 | 50.00% |
| NVDA240510P00725000 | 2024-05-08 3:59PM EDT | 725.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 2,534 | 50.00% |
| NVDA240510P00727500 | 2024-05-08 3:19PM EDT | 727.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 73 | 277 | 50.00% |
| NVDA240510P00730000 | 2024-05-08 3:32PM EDT | 730.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 467 | 1,638 | 50.00% |
| NVDA240510P00732500 | 2024-05-08 2:52PM EDT | 732.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 199 | 218 | 50.00% |
| NVDA240510P00735000 | 2024-05-08 3:33PM EDT | 735.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,007 | 1,005 | 50.00% |
| NVDA240510P00737500 | 2024-05-08 1:05PM EDT | 737.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 414 | 50.00% |
| NVDA240510P00740000 | 2024-05-08 3:57PM EDT | 740.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 328 | 1,480 | 50.00% |
| NVDA240510P00742500 | 2024-05-08 3:32PM EDT | 742.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 104 | 237 | 50.00% |
| NVDA240510P00745000 | 2024-05-08 3:33PM EDT | 745.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 95 | 1,141 | 50.00% |
| NVDA240510P00747500 | 2024-05-08 11:29AM EDT | 747.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 228 | 50.00% |
| NVDA240510P00750000 | 2024-05-08 3:58PM EDT | 750.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,070 | 6,296 | 50.00% |
| NVDA240510P00755000 | 2024-05-08 3:55PM EDT | 755.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 632 | 1,595 | 50.00% |
| NVDA240510P00760000 | 2024-05-08 3:57PM EDT | 760.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 916 | 3,041 | 50.00% |
| NVDA240510P00765000 | 2024-05-08 3:53PM EDT | 765.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 159 | 2,840 | 50.00% |
| NVDA240510P00770000 | 2024-05-08 3:57PM EDT | 770.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 531 | 1,891 | 50.00% |
| NVDA240510P00775000 | 2024-05-08 3:59PM EDT | 775.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 282 | 1,423 | 50.00% |
| NVDA240510P00780000 | 2024-05-08 3:58PM EDT | 780.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 852 | 2,560 | 50.00% |
| NVDA240510P00785000 | 2024-05-08 3:45PM EDT | 785.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,028 | 2,182 | 50.00% |
| NVDA240510P00790000 | 2024-05-08 3:59PM EDT | 790.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 559 | 2,052 | 25.00% |
| NVDA240510P00792500 | 2024-05-08 3:53PM EDT | 792.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 122 | 722 | 25.00% |
| NVDA240510P00795000 | 2024-05-08 3:53PM EDT | 795.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 399 | 1,910 | 25.00% |
| NVDA240510P00797500 | 2024-05-08 3:59PM EDT | 797.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 194 | 595 | 25.00% |
| NVDA240510P00800000 | 2024-05-08 3:59PM EDT | 800.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,323 | 11,819 | 25.00% |
| NVDA240510P00802500 | 2024-05-08 3:59PM EDT | 802.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 277 | 711 | 25.00% |
| NVDA240510P00805000 | 2024-05-08 3:59PM EDT | 805.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 693 | 1,653 | 25.00% |
| NVDA240510P00807500 | 2024-05-08 3:57PM EDT | 807.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 219 | 685 | 25.00% |
| NVDA240510P00810000 | 2024-05-08 3:59PM EDT | 810.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,000 | 3,068 | 25.00% |
| NVDA240510P00812500 | 2024-05-08 3:57PM EDT | 812.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 924 | 730 | 25.00% |
| NVDA240510P00815000 | 2024-05-08 3:59PM EDT | 815.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 601 | 1,848 | 25.00% |
| NVDA240510P00817500 | 2024-05-08 3:54PM EDT | 817.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 461 | 988 | 25.00% |
| NVDA240510P00820000 | 2024-05-08 3:59PM EDT | 820.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,459 | 5,770 | 25.00% |
| NVDA240510P00822500 | 2024-05-08 3:55PM EDT | 822.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 622 | 1,320 | 25.00% |
| NVDA240510P00825000 | 2024-05-08 3:59PM EDT | 825.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,339 | 6,067 | 25.00% |
| NVDA240510P00827500 | 2024-05-08 3:51PM EDT | 827.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 465 | 924 | 25.00% |
| NVDA240510P00830000 | 2024-05-08 3:59PM EDT | 830.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,166 | 4,725 | 25.00% |
| NVDA240510P00832500 | 2024-05-08 3:59PM EDT | 832.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 517 | 953 | 25.00% |
| NVDA240510P00835000 | 2024-05-08 3:59PM EDT | 835.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,904 | 3,124 | 25.00% |
| NVDA240510P00837500 | 2024-05-08 3:59PM EDT | 837.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,470 | 1,247 | 25.00% |
| NVDA240510P00840000 | 2024-05-08 3:59PM EDT | 840.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4,180 | 4,159 | 25.00% |
| NVDA240510P00842500 | 2024-05-08 3:58PM EDT | 842.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,292 | 1,218 | 25.00% |
| NVDA240510P00845000 | 2024-05-08 3:59PM EDT | 845.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,803 | 3,686 | 25.00% |
| NVDA240510P00850000 | 2024-05-08 3:59PM EDT | 850.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 16,506 | 13,776 | 12.50% |
| NVDA240510P00855000 | 2024-05-08 3:59PM EDT | 855.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3,468 | 2,806 | 12.50% |
| NVDA240510P00860000 | 2024-05-08 3:59PM EDT | 860.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 14,662 | 8,566 | 12.50% |
| NVDA240510P00865000 | 2024-05-08 3:59PM EDT | 865.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6,097 | 4,784 | 12.50% |
| NVDA240510P00870000 | 2024-05-08 3:59PM EDT | 870.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 20,004 | 7,116 | 12.50% |
| NVDA240510P00875000 | 2024-05-08 3:59PM EDT | 875.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8,954 | 4,857 | 12.50% |
| NVDA240510P00880000 | 2024-05-08 3:59PM EDT | 880.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 14,555 | 5,556 | 6.25% |
| NVDA240510P00885000 | 2024-05-08 3:59PM EDT | 885.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7,284 | 3,786 | 6.25% |
| NVDA240510P00890000 | 2024-05-08 3:59PM EDT | 890.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 20,026 | 4,701 | 6.25% |
| NVDA240510P00895000 | 2024-05-08 3:59PM EDT | 895.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 15,561 | 3,827 | 3.13% |
| NVDA240510P00900000 | 2024-05-08 3:59PM EDT | 900.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 49,939 | 9,010 | 1.56% |
| NVDA240510P00905000 | 2024-05-08 3:59PM EDT | 905.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 21,765 | 3,731 | 0.00% |
| NVDA240510P00910000 | 2024-05-08 3:59PM EDT | 910.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 11,629 | 3,818 | 0.00% |
| NVDA240510P00915000 | 2024-05-08 3:59PM EDT | 915.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2,712 | 1,959 | 0.00% |
| NVDA240510P00920000 | 2024-05-08 3:59PM EDT | 920.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 3,872 | 2,862 | 0.00% |
| NVDA240510P00925000 | 2024-05-08 3:57PM EDT | 925.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 236 | 588 | 0.00% |
| NVDA240510P00930000 | 2024-05-08 3:57PM EDT | 930.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 656 | 956 | 0.00% |
| NVDA240510P00935000 | 2024-05-08 3:54PM EDT | 935.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 81 | 199 | 0.00% |
| NVDA240510P00940000 | 2024-05-08 3:52PM EDT | 940.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 197 | 324 | 0.00% |
| NVDA240510P00945000 | 2024-05-08 3:54PM EDT | 945.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 201 | 172 | 0.00% |
| NVDA240510P00950000 | 2024-05-08 3:59PM EDT | 950.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 155 | 823 | 0.00% |
| NVDA240510P00955000 | 2024-05-08 3:59PM EDT | 955.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 76 | 122 | 0.00% |
| NVDA240510P00960000 | 2024-05-08 3:58PM EDT | 960.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 124 | 441 | 0.00% |
| NVDA240510P00965000 | 2024-05-08 3:53PM EDT | 965.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 32 | 129 | 0.00% |
| NVDA240510P00970000 | 2024-05-08 3:46PM EDT | 970.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 37 | 364 | 0.00% |
| NVDA240510P00975000 | 2024-05-08 3:53PM EDT | 975.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 48 | 171 | 0.00% |
| NVDA240510P00980000 | 2024-05-08 1:57PM EDT | 980.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| NVDA240510P00985000 | 2024-05-08 11:08AM EDT | 985.00 | 82.42 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| NVDA240510P00990000 | 2024-05-08 12:14PM EDT | 990.00 | 91.05 | 0.00 | 0.00 | 0.00 | - | 78 | 1 | 0.00% |
| NVDA240510P00995000 | 2024-05-08 3:59PM EDT | 995.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 67 | 1 | 0.00% |
| NVDA240510P01000000 | 2024-05-08 2:25PM EDT | 1,000.00 | 96.55 | 0.00 | 0.00 | 0.00 | - | 16 | 2 | 0.00% |
| NVDA240510P01010000 | 2024-05-08 11:30AM EDT | 1,010.00 | 110.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240510P01020000 | 2024-05-08 3:58PM EDT | 1,020.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510P01030000 | 2024-05-08 9:57AM EDT | 1,030.00 | 123.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240510P01040000 | 2024-05-08 11:37AM EDT | 1,040.00 | 141.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240510P01050000 | 2024-05-07 9:50AM EDT | 1,050.00 | 153.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240510P01060000 | 2024-05-07 9:50AM EDT | 1,060.00 | 163.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510P01070000 | 2024-05-07 11:09AM EDT | 1,070.00 | 165.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240510P01080000 | 2024-05-08 9:44AM EDT | 1,080.00 | 178.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01090000 | 2024-05-07 9:58AM EDT | 1,090.00 | 193.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240510P01100000 | 2024-05-08 12:42PM EDT | 1,100.00 | 193.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240510P01110000 | 2024-05-06 3:52PM EDT | 1,110.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240510P01120000 | 2024-05-06 12:22PM EDT | 1,120.00 | 204.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 1,130.00 | 233.99 | 276.65 | 281.40 | 0.00 | - | - | 0 | 462.23% |
| NVDA240510P01140000 | 2024-04-29 10:49AM EDT | 1,140.00 | 270.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 1,150.00 | 286.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 1,160.00 | 303.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 1,170.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 1,180.00 | 284.20 | 319.25 | 323.70 | 0.00 | - | - | 0 | 470.48% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 539.10% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 1,250.00 | 374.87 | 343.50 | 355.90 | 0.00 | - | - | 0 | 259.16% |
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 1,270.00 | 373.81 | 409.15 | 413.70 | 0.00 | - | - | 0 | 535.42% |
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 1,280.00 | 384.05 | 419.15 | 423.70 | 0.00 | - | - | 0 | 542.15% |
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 1,290.00 | 394.06 | 429.15 | 433.70 | 0.00 | - | - | 0 | 548.79% |
| NVDA240510P01330000 | 2024-05-01 11:12AM EDT | 1,330.00 | 495.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.