NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00300000 | 2024-05-29 9:40AM EDT | 300.00 | 819.45 | 788.00 | 803.25 | 0.00 | - | - | 2 | 382.43% |
| NVDA240614C00370000 | 2024-05-13 1:34PM EDT | 370.00 | 533.96 | 719.40 | 733.75 | 0.00 | - | 1 | 1 | 203.52% |
| NVDA240614C00390000 | 2024-05-23 3:22PM EDT | 390.00 | 639.48 | 699.40 | 713.45 | 0.00 | - | 1 | 0 | 177.34% |
| NVDA240614C00400000 | 2024-05-28 3:10PM EDT | 400.00 | 736.95 | 689.60 | 703.95 | 0.00 | - | 1 | 26 | 201.95% |
| NVDA240614C00440000 | 2024-05-30 10:42AM EDT | 440.00 | 695.53 | 649.55 | 664.05 | 0.00 | - | 4 | 4 | 185.06% |
| NVDA240614C00460000 | 2024-05-15 11:03AM EDT | 460.00 | 484.21 | 629.60 | 644.35 | 0.00 | - | - | 1 | 183.20% |
| NVDA240614C00480000 | 2024-05-31 10:44AM EDT | 480.00 | 607.65 | 609.65 | 624.00 | +137.44 | +29.23% | 1 | 1 | 169.43% |
| NVDA240614C00500000 | 2024-05-31 12:45PM EDT | 500.00 | 582.03 | 589.80 | 604.05 | -53.88 | -8.47% | 4 | 1 | 165.14% |
| NVDA240614C00530000 | 2024-05-10 3:32PM EDT | 530.00 | 370.72 | 559.40 | 574.00 | 0.00 | - | - | 10 | 145.51% |
| NVDA240614C00540000 | 2024-05-28 11:27AM EDT | 540.00 | 581.32 | 549.80 | 563.85 | 0.00 | - | 1 | 1 | 146.83% |
| NVDA240614C00560000 | 2024-05-09 12:06PM EDT | 560.00 | 333.44 | 529.55 | 544.65 | 0.00 | - | 1 | 2 | 147.66% |
| NVDA240614C00580000 | 2024-05-13 1:07PM EDT | 580.00 | 324.76 | 509.75 | 524.40 | 0.00 | - | 1 | 1 | 139.94% |
| NVDA240614C00590000 | 2024-05-23 3:22PM EDT | 590.00 | 440.36 | 499.65 | 513.95 | 0.00 | - | 1 | 2 | 129.00% |
| NVDA240614C00595000 | 2024-05-10 9:51AM EDT | 595.00 | 319.30 | 494.65 | 509.50 | 0.00 | - | - | 1 | 134.81% |
| NVDA240614C00600000 | 2024-05-31 12:12PM EDT | 600.00 | 481.71 | 490.10 | 504.70 | -21.67 | -4.30% | 3 | 17 | 139.72% |
| NVDA240614C00605000 | 2024-05-23 1:12PM EDT | 605.00 | 451.30 | 484.45 | 499.00 | 0.00 | - | 1 | 1 | 121.68% |
| NVDA240614C00610000 | 2024-05-29 2:34PM EDT | 610.00 | 542.29 | 479.70 | 494.50 | 0.00 | - | 10 | 10 | 130.37% |
| NVDA240614C00620000 | 2024-05-29 3:34PM EDT | 620.00 | 533.20 | 469.75 | 484.05 | 0.00 | - | 1 | 17 | 122.31% |
| NVDA240614C00625000 | 2024-05-24 2:19PM EDT | 625.00 | 434.60 | 465.00 | 480.00 | 0.00 | - | 4 | 3 | 132.81% |
| NVDA240614C00645000 | 2024-05-09 11:56AM EDT | 645.00 | 249.52 | 445.10 | 459.90 | 0.00 | - | 1 | 1 | 126.07% |
| NVDA240614C00650000 | 2024-05-08 10:38AM EDT | 650.00 | 264.88 | 440.30 | 455.10 | 0.00 | - | - | 1 | 127.34% |
| NVDA240614C00655000 | 2024-05-24 1:45PM EDT | 655.00 | 397.30 | 434.95 | 449.90 | 0.00 | - | 4 | 4 | 121.66% |
| NVDA240614C00660000 | 2024-05-22 11:46AM EDT | 660.00 | 293.35 | 430.10 | 444.65 | 0.00 | - | 4 | 5 | 119.24% |
| NVDA240614C00665000 | 2024-05-16 11:31AM EDT | 665.00 | 293.45 | 425.15 | 440.00 | 0.00 | - | 1 | 1 | 120.65% |
| NVDA240614C00670000 | 2024-05-28 2:07PM EDT | 670.00 | 469.92 | 420.20 | 435.10 | 0.00 | - | 1 | 7 | 120.07% |
| NVDA240614C00675000 | 2024-05-23 9:30AM EDT | 675.00 | 441.90 | 415.25 | 430.00 | +91.90 | +26.26% | 1 | 1 | 118.12% |
| NVDA240614C00680000 | 2024-05-31 3:26PM EDT | 680.00 | 412.30 | 410.25 | 425.25 | -45.95 | -10.03% | 1 | 12 | 118.14% |
| NVDA240614C00685000 | 2024-05-30 2:47PM EDT | 685.00 | 448.87 | 405.25 | 420.15 | 0.00 | - | 2 | 0 | 115.89% |
| NVDA240614C00690000 | 2024-05-22 10:24AM EDT | 690.00 | 260.25 | 400.30 | 415.15 | 0.00 | - | - | 0 | 114.62% |
| NVDA240614C00695000 | 2024-05-22 10:22AM EDT | 695.00 | 253.55 | 395.35 | 409.35 | 0.00 | - | 2 | 1 | 107.96% |
| NVDA240614C00700000 | 2024-05-31 12:45PM EDT | 700.00 | 382.82 | 390.50 | 404.40 | -67.28 | -14.95% | 4 | 11 | 107.89% |
| NVDA240614C00705000 | 2024-05-28 12:30PM EDT | 705.00 | 424.10 | 385.35 | 399.95 | 0.00 | - | 3 | 3 | 108.98% |
| NVDA240614C00710000 | 2024-05-29 10:52AM EDT | 710.00 | 438.65 | 380.40 | 395.55 | 0.00 | - | 10 | 11 | 111.16% |
| NVDA240614C00715000 | 2024-05-29 10:39AM EDT | 715.00 | 432.95 | 375.45 | 389.90 | 0.00 | - | 5 | 8 | 106.20% |
| NVDA240614C00720000 | 2024-05-31 10:18AM EDT | 720.00 | 384.75 | 370.45 | 385.40 | -39.23 | -9.25% | 2 | 8 | 107.50% |
| NVDA240614C00725000 | 2024-05-22 9:38AM EDT | 725.00 | 223.15 | 364.95 | 379.70 | 0.00 | - | 2 | 1 | 98.66% |
| NVDA240614C00730000 | 2024-05-29 10:48AM EDT | 730.00 | 416.25 | 360.50 | 375.50 | 0.00 | - | 2 | 4 | 105.16% |
| NVDA240614C00735000 | 2024-05-31 12:47PM EDT | 735.00 | 347.33 | 355.55 | 369.80 | -37.27 | -9.69% | 1 | 22 | 100.15% |
| NVDA240614C00740000 | 2024-05-29 10:52AM EDT | 740.00 | 410.75 | 350.55 | 364.90 | 0.00 | - | 2 | 4 | 99.22% |
| NVDA240614C00745000 | 2024-05-31 10:06AM EDT | 745.00 | 371.50 | 345.60 | 359.45 | -34.45 | -8.49% | 8 | 14 | 95.43% |
| NVDA240614C00750000 | 2024-05-30 2:44PM EDT | 750.00 | 385.55 | 339.50 | 354.85 | 0.00 | - | 3 | 2,022 | 89.36% |
| NVDA240614C00755000 | 2024-05-31 10:06AM EDT | 755.00 | 360.25 | 335.65 | 350.10 | -30.90 | -7.90% | 4 | 10 | 96.31% |
| NVDA240614C00760000 | 2024-05-28 11:20AM EDT | 760.00 | 362.64 | 329.55 | 344.85 | 0.00 | - | 22 | 8 | 86.94% |
| NVDA240614C00765000 | 2024-05-29 11:32AM EDT | 765.00 | 371.65 | 325.75 | 339.55 | 0.00 | - | 3 | 11 | 91.05% |
| NVDA240614C00770000 | 2024-05-30 3:18PM EDT | 770.00 | 318.90 | 319.90 | 335.20 | -43.63 | -12.03% | 3 | 15 | 88.53% |
| NVDA240614C00775000 | 2024-05-29 1:56PM EDT | 775.00 | 375.50 | 314.70 | 330.20 | 0.00 | - | 16 | 11 | 85.96% |
| NVDA240614C00780000 | 2024-05-30 3:18PM EDT | 780.00 | 352.59 | 310.85 | 325.25 | 0.00 | - | 1 | 11 | 90.55% |
| NVDA240614C00785000 | 2024-05-29 3:55PM EDT | 785.00 | 361.85 | 305.90 | 321.10 | 0.00 | - | 2 | 11 | 92.70% |
| NVDA240614C00790000 | 2024-05-30 3:44PM EDT | 790.00 | 323.70 | 300.95 | 315.25 | 0.00 | - | 2 | 10 | 88.04% |
| NVDA240614C00795000 | 2024-05-29 11:17AM EDT | 795.00 | 342.50 | 301.05 | 306.90 | 0.00 | - | 2 | 4 | 92.98% |
| NVDA240614C00800000 | 2024-05-31 3:53PM EDT | 800.00 | 304.00 | 296.80 | 301.30 | -5.45 | -1.76% | 576 | 331 | 91.93% |
| NVDA240614C00805000 | 2024-05-31 10:18AM EDT | 805.00 | 301.50 | 285.20 | 300.55 | -38.85 | -11.41% | 2 | 22 | 81.80% |
| NVDA240614C00810000 | 2024-05-31 2:26PM EDT | 810.00 | 276.60 | 280.20 | 295.10 | -23.13 | -7.72% | 1 | 36 | 78.34% |
| NVDA240614C00815000 | 2024-05-30 11:58AM EDT | 815.00 | 324.20 | 275.30 | 290.25 | 0.00 | - | 38 | 51 | 78.10% |
| NVDA240614C00820000 | 2024-05-30 11:57AM EDT | 820.00 | 319.20 | 270.00 | 285.30 | 0.00 | - | 6 | 16 | 75.59% |
| NVDA240614C00825000 | 2024-05-30 11:58AM EDT | 825.00 | 314.30 | 265.00 | 280.30 | 0.00 | - | 10 | 21 | 74.22% |
| NVDA240614C00830000 | 2024-05-30 2:48PM EDT | 830.00 | 304.65 | 260.00 | 275.35 | 0.00 | - | 2 | 12 | 73.10% |
| NVDA240614C00835000 | 2024-05-30 3:54PM EDT | 835.00 | 274.98 | 254.85 | 270.45 | 0.00 | - | 7 | 24 | 71.51% |
| NVDA240614C00840000 | 2024-05-31 12:07PM EDT | 840.00 | 247.30 | 250.00 | 265.45 | -22.13 | -8.21% | 2 | 39 | 70.80% |
| NVDA240614C00845000 | 2024-05-30 2:48PM EDT | 845.00 | 289.65 | 246.10 | 260.25 | 0.00 | - | 12 | 32 | 72.89% |
| NVDA240614C00850000 | 2024-05-31 1:01PM EDT | 850.00 | 236.35 | 247.75 | 251.85 | -29.60 | -11.13% | 3 | 42 | 80.76% |
| NVDA240614C00855000 | 2024-05-30 3:43PM EDT | 855.00 | 245.00 | 242.20 | 247.15 | -14.45 | -5.57% | 2 | 39 | 78.64% |
| NVDA240614C00860000 | 2024-05-31 10:35AM EDT | 860.00 | 228.00 | 230.30 | 245.80 | -22.25 | -8.89% | 3 | 111 | 67.85% |
| NVDA240614C00865000 | 2024-05-31 9:35AM EDT | 865.00 | 251.75 | 225.40 | 241.05 | +6.82 | +2.78% | 2 | 29 | 67.65% |
| NVDA240614C00870000 | 2024-05-31 10:57AM EDT | 870.00 | 233.90 | 220.55 | 235.65 | -10.60 | -4.34% | 5 | 250 | 65.45% |
| NVDA240614C00875000 | 2024-05-31 3:51PM EDT | 875.00 | 228.15 | 215.80 | 230.85 | -32.25 | -12.38% | 4 | 36 | 65.52% |
| NVDA240614C00880000 | 2024-05-31 10:49AM EDT | 880.00 | 217.80 | 217.65 | 222.60 | -13.25 | -5.73% | 15 | 50 | 73.10% |
| NVDA240614C00885000 | 2024-05-31 3:33PM EDT | 885.00 | 212.65 | 206.45 | 221.70 | -19.50 | -8.40% | 13 | 83 | 66.81% |
| NVDA240614C00890000 | 2024-05-31 2:26PM EDT | 890.00 | 198.20 | 201.30 | 216.95 | -51.90 | -20.75% | 5 | 88 | 65.61% |
| NVDA240614C00895000 | 2024-05-31 3:33PM EDT | 895.00 | 203.10 | 202.95 | 207.95 | -12.20 | -5.67% | 23 | 162 | 69.84% |
| NVDA240614C00900000 | 2024-05-31 3:53PM EDT | 900.00 | 205.92 | 198.35 | 202.85 | -5.58 | -2.64% | 36 | 227 | 68.88% |
| NVDA240614C00905000 | 2024-05-31 3:35PM EDT | 905.00 | 194.05 | 188.00 | 201.50 | -7.04 | -3.50% | 2 | 128 | 64.03% |
| NVDA240614C00910000 | 2024-05-31 2:40PM EDT | 910.00 | 181.25 | 185.95 | 195.85 | -15.14 | -7.71% | 11 | 90 | 66.90% |
| NVDA240614C00915000 | 2024-05-31 10:15AM EDT | 915.00 | 179.54 | 178.00 | 192.20 | -21.86 | -10.85% | 5 | 73 | 62.45% |
| NVDA240614C00920000 | 2024-05-31 3:08PM EDT | 920.00 | 172.25 | 174.00 | 187.40 | -14.70 | -7.86% | 6 | 143 | 63.13% |
| NVDA240614C00925000 | 2024-05-31 12:22PM EDT | 925.00 | 156.50 | 169.00 | 182.80 | -31.55 | -16.78% | 4 | 216 | 62.28% |
| NVDA240614C00930000 | 2024-05-31 3:10PM EDT | 930.00 | 162.90 | 164.05 | 177.90 | -20.90 | -11.37% | 17 | 134 | 60.99% |
| NVDA240614C00935000 | 2024-05-31 1:46PM EDT | 935.00 | 158.00 | 159.00 | 173.20 | -14.20 | -8.25% | 13 | 166 | 59.86% |
| NVDA240614C00940000 | 2024-05-31 1:56PM EDT | 940.00 | 166.89 | 155.80 | 168.50 | -6.96 | -4.00% | 39 | 225 | 61.45% |
| NVDA240614C00945000 | 2024-05-31 3:55PM EDT | 945.00 | 156.47 | 150.00 | 163.85 | -9.93 | -5.97% | 21 | 299 | 59.22% |
| NVDA240614C00950000 | 2024-05-31 3:25PM EDT | 950.00 | 151.00 | 145.45 | 158.75 | -12.40 | -7.59% | 72 | 477 | 58.12% |
| NVDA240614C00955000 | 2024-05-31 3:35PM EDT | 955.00 | 147.03 | 141.00 | 154.15 | -13.22 | -8.25% | 32 | 177 | 57.81% |
| NVDA240614C00960000 | 2024-05-31 3:57PM EDT | 960.00 | 143.65 | 136.00 | 149.55 | -11.50 | -7.41% | 30 | 235 | 56.71% |
| NVDA240614C00965000 | 2024-05-31 2:51PM EDT | 965.00 | 127.88 | 131.45 | 145.00 | -23.17 | -15.34% | 47 | 135 | 56.20% |
| NVDA240614C00970000 | 2024-05-31 3:47PM EDT | 970.00 | 132.53 | 127.10 | 140.50 | -13.02 | -8.95% | 41 | 176 | 55.91% |
| NVDA240614C00975000 | 2024-05-31 3:58PM EDT | 975.00 | 128.06 | 125.90 | 136.10 | -12.99 | -9.21% | 18 | 208 | 59.01% |
| NVDA240614C00980000 | 2024-05-31 3:41PM EDT | 980.00 | 126.30 | 120.90 | 132.40 | -10.00 | -7.34% | 44 | 216 | 58.56% |
| NVDA240614C00985000 | 2024-05-31 3:56PM EDT | 985.00 | 121.35 | 117.60 | 125.05 | -4.20 | -3.35% | 20 | 47 | 56.14% |
| NVDA240614C00990000 | 2024-05-31 3:51PM EDT | 990.00 | 116.00 | 110.90 | 123.60 | -32.45 | -21.86% | 73 | 333 | 56.14% |
| NVDA240614C00995000 | 2024-05-31 3:56PM EDT | 995.00 | 113.30 | 105.90 | 118.85 | -6.70 | -5.58% | 106 | 280 | 54.56% |
| NVDA240614C01000000 | 2024-05-31 3:58PM EDT | 1,000.00 | 106.00 | 105.55 | 114.70 | -13.00 | -10.92% | 285 | 1,020 | 57.57% |
| NVDA240614C01005000 | 2024-05-31 2:40PM EDT | 1,005.00 | 96.50 | 99.30 | 109.00 | -18.20 | -15.87% | 34 | 126 | 54.00% |
| NVDA240614C01010000 | 2024-05-31 3:57PM EDT | 1,010.00 | 100.50 | 96.25 | 105.00 | -7.10 | -6.60% | 107 | 458 | 54.56% |
| NVDA240614C01015000 | 2024-05-31 3:49PM EDT | 1,015.00 | 92.65 | 91.00 | 100.70 | -7.35 | -7.35% | 30 | 204 | 52.97% |
| NVDA240614C01020000 | 2024-05-31 3:49PM EDT | 1,020.00 | 97.75 | 91.30 | 93.45 | -5.20 | -5.05% | 68 | 403 | 53.38% |
| NVDA240614C01025000 | 2024-05-31 3:53PM EDT | 1,025.00 | 93.00 | 83.30 | 93.00 | -7.15 | -7.14% | 30 | 270 | 52.52% |
| NVDA240614C01030000 | 2024-05-31 3:57PM EDT | 1,030.00 | 84.70 | 83.50 | 89.00 | -6.50 | -7.13% | 122 | 338 | 54.96% |
| NVDA240614C01035000 | 2024-05-31 3:59PM EDT | 1,035.00 | 79.77 | 75.75 | 85.00 | -5.58 | -6.54% | 91 | 197 | 51.58% |
| NVDA240614C01040000 | 2024-05-31 3:59PM EDT | 1,040.00 | 77.00 | 72.80 | 81.95 | -30.70 | -28.51% | 100 | 712 | 52.19% |
| NVDA240614C01045000 | 2024-05-31 3:48PM EDT | 1,045.00 | 73.35 | 68.70 | 78.00 | -5.80 | -7.33% | 103 | 431 | 51.29% |
| NVDA240614C01050000 | 2024-05-31 3:59PM EDT | 1,050.00 | 70.00 | 66.80 | 73.10 | -10.00 | -12.50% | 1,491 | 4,006 | 51.14% |
| NVDA240614C01055000 | 2024-05-31 3:49PM EDT | 1,055.00 | 67.80 | 64.05 | 69.80 | -9.61 | -12.41% | 58 | 186 | 51.36% |
| NVDA240614C01060000 | 2024-05-31 3:50PM EDT | 1,060.00 | 66.99 | 58.65 | 68.45 | -7.41 | -9.96% | 427 | 634 | 51.02% |
| NVDA240614C01065000 | 2024-05-31 3:50PM EDT | 1,065.00 | 63.80 | 57.30 | 65.40 | -6.60 | -9.38% | 126 | 399 | 52.04% |
| NVDA240614C01070000 | 2024-05-31 3:47PM EDT | 1,070.00 | 58.55 | 54.55 | 60.50 | -8.80 | -13.07% | 693 | 539 | 50.93% |
| NVDA240614C01075000 | 2024-05-31 3:56PM EDT | 1,075.00 | 55.35 | 51.50 | 57.60 | -8.26 | -12.99% | 282 | 794 | 50.77% |
| NVDA240614C01080000 | 2024-05-31 3:58PM EDT | 1,080.00 | 51.14 | 48.80 | 54.80 | -8.93 | -14.87% | 934 | 495 | 50.76% |
| NVDA240614C01085000 | 2024-05-31 3:55PM EDT | 1,085.00 | 50.00 | 46.00 | 52.10 | -8.45 | -14.46% | 877 | 48 | 50.65% |
| NVDA240614C01090000 | 2024-05-31 3:56PM EDT | 1,090.00 | 46.60 | 43.45 | 49.50 | -8.75 | -15.81% | 2,788 | 740 | 50.64% |
| NVDA240614C01095000 | 2024-05-31 3:59PM EDT | 1,095.00 | 45.05 | 41.00 | 47.00 | -7.45 | -14.19% | 538 | 27 | 50.64% |
| NVDA240614C01100000 | 2024-05-31 3:59PM EDT | 1,100.00 | 42.10 | 41.00 | 43.00 | -7.60 | -15.29% | 4,170 | 2,257 | 51.08% |
| NVDA240614C01105000 | 2024-05-31 3:58PM EDT | 1,105.00 | 39.09 | 39.20 | 42.30 | -8.76 | -18.31% | 450 | 455 | 52.29% |
| NVDA240614C01110000 | 2024-05-31 3:59PM EDT | 1,110.00 | 37.00 | 36.80 | 40.10 | -7.50 | -16.85% | 2,254 | 2,092 | 52.18% |
| NVDA240614C01115000 | 2024-05-31 3:57PM EDT | 1,115.00 | 33.80 | 34.95 | 36.15 | -8.10 | -19.33% | 576 | 100 | 51.25% |
| NVDA240614C01120000 | 2024-05-31 3:59PM EDT | 1,120.00 | 32.85 | 32.70 | 35.95 | -7.10 | -17.77% | 1,312 | 1,697 | 52.20% |
| NVDA240614C01125000 | 2024-05-31 3:58PM EDT | 1,125.00 | 30.80 | 30.95 | 34.05 | -6.75 | -17.98% | 716 | 82 | 52.34% |
| NVDA240614C01130000 | 2024-05-31 3:58PM EDT | 1,130.00 | 29.31 | 29.20 | 32.25 | -6.75 | -18.72% | 1,564 | 1,732 | 52.45% |
| NVDA240614C01135000 | 2024-05-31 3:59PM EDT | 1,135.00 | 27.75 | 27.40 | 30.50 | -6.25 | -18.38% | 160 | 170 | 52.46% |
| NVDA240614C01140000 | 2024-05-31 3:59PM EDT | 1,140.00 | 25.62 | 25.80 | 28.85 | -6.38 | -19.94% | 921 | 1,427 | 52.56% |
| NVDA240614C01142500 | 2024-05-31 2:46PM EDT | 1,142.50 | 26.80 | 24.95 | 28.05 | -4.60 | -14.65% | 67 | 58 | 52.56% |
| NVDA240614C01145000 | 2024-05-31 3:51PM EDT | 1,145.00 | 25.44 | 24.20 | 27.30 | -4.41 | -14.77% | 114 | 101 | 52.62% |
| NVDA240614C01147500 | 2024-05-31 3:53PM EDT | 1,147.50 | 24.91 | 23.45 | 26.55 | -4.79 | -16.13% | 28 | 183 | 52.67% |
| NVDA240614C01150000 | 2024-05-31 3:59PM EDT | 1,150.00 | 23.05 | 22.80 | 24.50 | -5.00 | -17.83% | 3,775 | 3,175 | 51.93% |
| NVDA240614C01152500 | 2024-05-31 3:53PM EDT | 1,152.50 | 23.36 | 22.05 | 26.30 | -1.34 | -5.43% | 173 | 73 | 53.55% |
| NVDA240614C01155000 | 2024-05-31 3:55PM EDT | 1,155.00 | 21.50 | 21.40 | 26.40 | -5.55 | -20.52% | 267 | 307 | 54.15% |
| NVDA240614C01157500 | 2024-05-31 3:59PM EDT | 1,157.50 | 21.00 | 20.70 | 21.65 | -4.90 | -18.92% | 45 | 78 | 51.54% |
| NVDA240614C01160000 | 2024-05-31 3:59PM EDT | 1,160.00 | 20.49 | 20.05 | 20.80 | -4.80 | -18.98% | 287 | 839 | 51.45% |
| NVDA240614C01162500 | 2024-05-31 3:41PM EDT | 1,162.50 | 19.77 | 19.45 | 20.35 | -3.73 | -15.87% | 46 | 443 | 51.65% |
| NVDA240614C01165000 | 2024-05-31 3:50PM EDT | 1,165.00 | 20.21 | 16.20 | 21.50 | -3.44 | -14.55% | 81 | 523 | 51.10% |
| NVDA240614C01170000 | 2024-05-31 3:55PM EDT | 1,170.00 | 17.50 | 17.65 | 19.60 | -4.50 | -20.45% | 248 | 456 | 52.52% |
| NVDA240614C01175000 | 2024-05-31 3:53PM EDT | 1,175.00 | 18.10 | 16.55 | 18.30 | -2.81 | -13.44% | 371 | 35 | 52.52% |
| NVDA240614C01180000 | 2024-05-31 3:59PM EDT | 1,180.00 | 15.85 | 15.50 | 17.25 | -3.79 | -19.30% | 1,304 | 792 | 52.65% |
| NVDA240614C01185000 | 2024-05-31 3:37PM EDT | 1,185.00 | 14.10 | 11.85 | 17.40 | -4.34 | -23.54% | 139 | 193 | 51.65% |
| NVDA240614C01190000 | 2024-05-31 3:55PM EDT | 1,190.00 | 13.55 | 13.55 | 16.45 | -3.78 | -21.81% | 428 | 699 | 53.77% |
| NVDA240614C01195000 | 2024-05-31 3:58PM EDT | 1,195.00 | 12.55 | 9.00 | 14.40 | -2.65 | -17.43% | 107 | 91 | 50.06% |
| NVDA240614C01200000 | 2024-05-31 3:59PM EDT | 1,200.00 | 12.46 | 11.50 | 12.90 | -2.54 | -16.93% | 4,524 | 3,711 | 52.33% |
| NVDA240614C01205000 | 2024-05-31 3:49PM EDT | 1,205.00 | 11.15 | 8.50 | 12.00 | -3.15 | -22.03% | 228 | 75 | 50.42% |
| NVDA240614C01210000 | 2024-05-31 3:57PM EDT | 1,210.00 | 10.75 | 9.00 | 12.60 | -2.30 | -17.62% | 372 | 451 | 52.77% |
| NVDA240614C01215000 | 2024-05-31 3:36PM EDT | 1,215.00 | 10.55 | 7.15 | 11.20 | -2.15 | -16.93% | 227 | 34 | 51.18% |
| NVDA240614C01220000 | 2024-05-31 3:58PM EDT | 1,220.00 | 9.20 | 9.00 | 10.45 | -2.54 | -21.64% | 342 | 480 | 53.53% |
| NVDA240614C01230000 | 2024-05-31 3:44PM EDT | 1,230.00 | 8.50 | 5.55 | 10.90 | -1.95 | -18.66% | 1,178 | 590 | 53.20% |
| NVDA240614C01240000 | 2024-05-31 3:54PM EDT | 1,240.00 | 7.40 | 6.85 | 7.65 | -1.45 | -16.38% | 290 | 426 | 53.60% |
| NVDA240614C01250000 | 2024-05-31 3:59PM EDT | 1,250.00 | 6.40 | 6.00 | 6.70 | -1.46 | -18.58% | 2,308 | 1,362 | 53.92% |
| NVDA240614C01260000 | 2024-05-31 3:48PM EDT | 1,260.00 | 5.80 | 2.99 | 6.55 | -1.10 | -15.94% | 115 | 447 | 52.14% |
| NVDA240614C01270000 | 2024-05-31 3:58PM EDT | 1,270.00 | 5.05 | 4.85 | 5.25 | -1.05 | -17.21% | 488 | 204 | 55.07% |
| NVDA240614C01280000 | 2024-05-31 3:59PM EDT | 1,280.00 | 4.45 | 4.30 | 5.25 | -1.05 | -19.09% | 613 | 209 | 56.42% |
| NVDA240614C01290000 | 2024-05-31 3:49PM EDT | 1,290.00 | 4.00 | 3.90 | 4.20 | -0.80 | -16.67% | 272 | 243 | 56.27% |
| NVDA240614C01300000 | 2024-05-31 3:58PM EDT | 1,300.00 | 3.60 | 3.50 | 4.40 | -0.60 | -14.29% | 2,222 | 4,135 | 57.93% |
| NVDA240614C01310000 | 2024-05-31 3:43PM EDT | 1,310.00 | 3.25 | 3.10 | 3.35 | -0.53 | -14.02% | 160 | 226 | 57.31% |
| NVDA240614C01320000 | 2024-05-31 3:57PM EDT | 1,320.00 | 2.77 | 2.76 | 3.05 | -0.58 | -17.31% | 284 | 386 | 57.92% |
| NVDA240614C01330000 | 2024-05-31 3:44PM EDT | 1,330.00 | 2.59 | 2.50 | 2.74 | -0.43 | -14.24% | 104 | 134 | 58.53% |
| NVDA240614C01340000 | 2024-05-31 3:36PM EDT | 1,340.00 | 2.50 | 2.25 | 2.48 | -0.21 | -7.75% | 164 | 227 | 59.13% |
| NVDA240614C01350000 | 2024-05-31 3:57PM EDT | 1,350.00 | 2.02 | 2.04 | 2.25 | -0.39 | -16.18% | 316 | 573 | 59.77% |
| NVDA240614C01360000 | 2024-05-31 3:59PM EDT | 1,360.00 | 1.90 | 1.84 | 2.05 | -0.31 | -14.03% | 102 | 268 | 60.38% |
| NVDA240614C01370000 | 2024-05-31 3:55PM EDT | 1,370.00 | 1.80 | 1.68 | 1.87 | -0.24 | -11.76% | 220 | 250 | 61.04% |
| NVDA240614C01380000 | 2024-05-31 3:58PM EDT | 1,380.00 | 1.60 | 1.53 | 1.74 | -0.20 | -11.11% | 78 | 272 | 61.78% |
| NVDA240614C01390000 | 2024-05-31 3:58PM EDT | 1,390.00 | 1.39 | 1.39 | 1.60 | -0.24 | -14.72% | 71 | 175 | 62.43% |
| NVDA240614C01400000 | 2024-05-31 3:54PM EDT | 1,400.00 | 1.37 | 1.29 | 1.45 | -0.22 | -13.84% | 709 | 1,173 | 63.06% |
| NVDA240614C01410000 | 2024-05-31 3:55PM EDT | 1,410.00 | 1.24 | 1.17 | 1.35 | -0.11 | -8.15% | 51 | 45 | 63.72% |
| NVDA240614C01420000 | 2024-05-31 3:59PM EDT | 1,420.00 | 1.22 | 1.08 | 1.24 | +0.02 | +1.67% | 98 | 49 | 64.38% |
| NVDA240614C01430000 | 2024-05-31 3:48PM EDT | 1,430.00 | 1.12 | 0.99 | 1.15 | +0.08 | +7.69% | 13 | 49 | 65.04% |
| NVDA240614C01440000 | 2024-05-31 3:53PM EDT | 1,440.00 | 1.05 | 0.91 | 1.07 | -0.40 | -27.59% | 19 | 39 | 65.70% |
| NVDA240614C01450000 | 2024-05-31 3:20PM EDT | 1,450.00 | 0.94 | 0.84 | 1.00 | -0.05 | -5.05% | 96 | 301 | 66.38% |
| NVDA240614C01460000 | 2024-05-31 12:43PM EDT | 1,460.00 | 0.69 | 0.79 | 0.92 | -0.22 | -24.18% | 47 | 20 | 67.07% |
| NVDA240614C01470000 | 2024-05-31 3:57PM EDT | 1,470.00 | 0.84 | 0.73 | 0.86 | 0.00 | - | 18 | 13 | 67.72% |
| NVDA240614C01480000 | 2024-05-31 3:12PM EDT | 1,480.00 | 0.60 | 0.69 | 0.82 | -0.14 | -18.92% | 13 | 24 | 68.56% |
| NVDA240614C01490000 | 2024-05-31 3:56PM EDT | 1,490.00 | 0.74 | 0.63 | 0.76 | +0.05 | +7.25% | 3 | 23 | 69.09% |
| NVDA240614C01500000 | 2024-05-31 3:56PM EDT | 1,500.00 | 0.65 | 0.58 | 0.72 | -0.12 | -15.58% | 668 | 2,152 | 69.75% |
| NVDA240614C01510000 | 2024-05-31 12:34PM EDT | 1,510.00 | 0.45 | 0.54 | 0.68 | -0.18 | -28.57% | 30 | 26 | 70.43% |
| NVDA240614C01520000 | 2024-05-31 1:11PM EDT | 1,520.00 | 0.52 | 0.51 | 0.64 | -0.14 | -21.21% | 7 | 35 | 71.14% |
| NVDA240614C01530000 | 2024-05-31 3:44PM EDT | 1,530.00 | 0.49 | 0.47 | 0.60 | -1.11 | -69.38% | 12 | 43 | 71.70% |
| NVDA240614C01540000 | 2024-05-31 11:39AM EDT | 1,540.00 | 0.53 | 0.44 | 0.58 | +0.03 | +6.00% | 23 | 30 | 72.49% |
| NVDA240614C01550000 | 2024-05-31 3:57PM EDT | 1,550.00 | 0.49 | 0.48 | 0.54 | -0.03 | -5.77% | 195 | 242 | 73.66% |
| NVDA240614C01560000 | 2024-05-31 10:40AM EDT | 1,560.00 | 0.45 | 0.39 | 0.52 | -0.02 | -4.26% | 5 | 19 | 73.83% |
| NVDA240614C01570000 | 2024-05-31 3:29PM EDT | 1,570.00 | 0.43 | 0.36 | 0.50 | -0.01 | -2.27% | 16 | 10 | 74.46% |
| NVDA240614C01580000 | 2024-05-31 12:02PM EDT | 1,580.00 | 0.27 | 0.34 | 0.47 | -0.18 | -40.00% | 6 | 127 | 75.10% |
| NVDA240614C01590000 | 2024-05-31 2:12PM EDT | 1,590.00 | 0.41 | 0.32 | 0.45 | -0.04 | -8.89% | 25 | 41 | 75.78% |
| NVDA240614C01600000 | 2024-05-31 3:59PM EDT | 1,600.00 | 0.44 | 0.31 | 0.43 | +0.06 | +15.79% | 517 | 1,444 | 76.51% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00260000 | 2024-05-31 2:46PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 151 | 1,007 | 196.88% |
| NVDA240614P00280000 | 2024-05-30 3:27PM EDT | 280.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 66 | 92 | 201.56% |
| NVDA240614P00290000 | 2024-05-29 1:43PM EDT | 290.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 220 | 222 | 203.91% |
| NVDA240614P00300000 | 2024-05-29 2:52PM EDT | 300.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 37 | 201.56% |
| NVDA240614P00310000 | 2024-05-29 2:44PM EDT | 310.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 193.75% |
| NVDA240614P00320000 | 2024-05-28 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 11 | 189.06% |
| NVDA240614P00330000 | 2024-05-24 1:24PM EDT | 330.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 35 | 35 | 186.72% |
| NVDA240614P00340000 | 2024-05-23 10:37AM EDT | 340.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 3 | 182.81% |
| NVDA240614P00350000 | 2024-05-15 3:30PM EDT | 350.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 16 | 16 | 178.13% |
| NVDA240614P00360000 | 2024-05-29 1:42PM EDT | 360.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 10 | 173.44% |
| NVDA240614P00370000 | 2024-05-23 9:52AM EDT | 370.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 167.19% |
| NVDA240614P00380000 | 2024-05-23 9:40AM EDT | 380.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 2 | 165.63% |
| NVDA240614P00390000 | 2024-05-23 9:51AM EDT | 390.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 60 | 159.38% |
| NVDA240614P00400000 | 2024-05-28 1:09PM EDT | 400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 1,015 | 155.47% |
| NVDA240614P00410000 | 2024-05-29 10:13AM EDT | 410.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 150.00% |
| NVDA240614P00420000 | 2024-05-21 3:57PM EDT | 420.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 5 | 152.34% |
| NVDA240614P00430000 | 2024-05-24 11:22AM EDT | 430.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 5 | 177.73% |
| NVDA240614P00440000 | 2024-05-31 3:54PM EDT | 440.00 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 3 | 27 | 145.31% |
| NVDA240614P00450000 | 2024-05-31 12:44PM EDT | 450.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 2 | 605 | 143.36% |
| NVDA240614P00460000 | 2024-05-24 11:12AM EDT | 460.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 139.84% |
| NVDA240614P00470000 | 2024-05-23 10:54AM EDT | 470.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 10 | 136.72% |
| NVDA240614P00480000 | 2024-05-29 12:59PM EDT | 480.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 6 | 14 | 135.94% |
| NVDA240614P00490000 | 2024-05-31 10:59AM EDT | 490.00 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 10 | 35 | 131.25% |
| NVDA240614P00500000 | 2024-05-31 11:40AM EDT | 500.00 | 0.10 | 0.00 | 0.09 | +0.08 | +400.00% | 18 | 834 | 128.13% |
| NVDA240614P00510000 | 2024-05-31 10:26AM EDT | 510.00 | 0.02 | 0.00 | 0.09 | -0.03 | -60.00% | 5 | 12 | 125.00% |
| NVDA240614P00520000 | 2024-05-30 10:42AM EDT | 520.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 123.05% |
| NVDA240614P00530000 | 2024-05-30 9:48AM EDT | 530.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 38 | 121.09% |
| NVDA240614P00540000 | 2024-05-30 1:03PM EDT | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 117.19% |
| NVDA240614P00550000 | 2024-05-31 12:09PM EDT | 550.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 15 | 99 | 114.45% |
| NVDA240614P00560000 | 2024-05-31 10:41AM EDT | 560.00 | 0.09 | 0.01 | 0.11 | +0.01 | +12.50% | 5 | 29 | 113.28% |
| NVDA240614P00570000 | 2024-05-31 1:00PM EDT | 570.00 | 0.10 | 0.00 | 0.12 | +0.03 | +42.86% | 1 | 45 | 110.55% |
| NVDA240614P00580000 | 2024-05-31 12:56PM EDT | 580.00 | 0.10 | 0.01 | 0.09 | -0.01 | -9.09% | 6 | 17 | 106.25% |
| NVDA240614P00585000 | 2024-05-31 12:54PM EDT | 585.00 | 0.10 | 0.02 | 0.13 | +0.04 | +66.67% | 4 | 33 | 108.40% |
| NVDA240614P00590000 | 2024-05-31 10:23AM EDT | 590.00 | 0.10 | 0.00 | 0.60 | +0.02 | +25.00% | 1 | 19 | 122.66% |
| NVDA240614P00595000 | 2024-05-29 10:57AM EDT | 595.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 6 | 35 | 106.84% |
| NVDA240614P00600000 | 2024-05-31 3:05PM EDT | 600.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 53 | 63 | 104.30% |
| NVDA240614P00605000 | 2024-05-31 3:34PM EDT | 605.00 | 0.09 | 0.04 | 0.14 | -0.02 | -18.18% | 1 | 6 | 104.69% |
| NVDA240614P00610000 | 2024-05-31 3:56PM EDT | 610.00 | 0.10 | 0.09 | 0.15 | -0.02 | -16.67% | 5 | 71 | 106.06% |
| NVDA240614P00615000 | 2024-05-31 10:10AM EDT | 615.00 | 0.11 | 0.05 | 0.11 | -0.02 | -15.38% | 15 | 6 | 100.78% |
| NVDA240614P00620000 | 2024-05-31 2:34PM EDT | 620.00 | 0.20 | 0.05 | 0.17 | +0.04 | +25.00% | 31 | 39 | 102.54% |
| NVDA240614P00625000 | 2024-05-31 3:51PM EDT | 625.00 | 0.06 | 0.06 | 0.12 | -0.08 | -57.14% | 598 | 757 | 99.22% |
| NVDA240614P00630000 | 2024-05-31 12:59PM EDT | 630.00 | 0.21 | 0.07 | 0.13 | +0.06 | +40.00% | 49 | 34 | 99.02% |
| NVDA240614P00635000 | 2024-05-31 2:39PM EDT | 635.00 | 0.16 | 0.07 | 0.19 | 0.00 | - | 19 | 6 | 100.10% |
| NVDA240614P00640000 | 2024-05-31 11:52AM EDT | 640.00 | 0.28 | 0.00 | 0.19 | +0.12 | +75.00% | 1 | 25 | 95.90% |
| NVDA240614P00645000 | 2024-05-31 12:16PM EDT | 645.00 | 0.25 | 0.09 | 0.19 | +0.13 | +108.33% | 7 | 30 | 98.14% |
| NVDA240614P00650000 | 2024-05-31 2:29PM EDT | 650.00 | 0.15 | 0.09 | 0.19 | -0.05 | -25.00% | 12 | 229 | 96.88% |
| NVDA240614P00655000 | 2024-05-30 3:59PM EDT | 655.00 | 0.22 | 0.10 | 0.21 | 0.00 | - | 10 | 49 | 96.48% |
| NVDA240614P00660000 | 2024-05-30 11:43AM EDT | 660.00 | 0.23 | 0.10 | 0.23 | 0.00 | - | 2 | 23 | 95.70% |
| NVDA240614P00665000 | 2024-05-30 3:59PM EDT | 665.00 | 0.30 | 0.12 | 0.23 | +0.07 | +30.43% | 1 | 38 | 95.02% |
| NVDA240614P00670000 | 2024-05-31 12:47PM EDT | 670.00 | 0.35 | 0.12 | 0.23 | +0.10 | +40.00% | 24 | 48 | 93.65% |
| NVDA240614P00675000 | 2024-05-31 10:32AM EDT | 675.00 | 0.24 | 0.14 | 0.25 | +0.02 | +9.09% | 3 | 103 | 93.46% |
| NVDA240614P00680000 | 2024-05-31 3:48PM EDT | 680.00 | 0.19 | 0.15 | 0.26 | -0.07 | -26.92% | 7 | 103 | 92.58% |
| NVDA240614P00685000 | 2024-05-29 9:55AM EDT | 685.00 | 0.25 | 0.16 | 0.27 | 0.00 | - | 2 | 31 | 91.80% |
| NVDA240614P00690000 | 2024-05-31 1:13PM EDT | 690.00 | 0.37 | 0.17 | 0.28 | +0.09 | +32.14% | 6 | 405 | 90.92% |
| NVDA240614P00695000 | 2024-05-31 1:00PM EDT | 695.00 | 0.40 | 0.17 | 0.30 | +0.14 | +53.85% | 21 | 62 | 90.04% |
| NVDA240614P00700000 | 2024-05-31 3:19PM EDT | 700.00 | 0.26 | 0.18 | 0.30 | +0.01 | +4.00% | 125 | 509 | 88.92% |
| NVDA240614P00705000 | 2024-05-30 3:49PM EDT | 705.00 | 0.27 | 0.03 | 0.32 | -0.12 | -30.77% | 1 | 166 | 84.77% |
| NVDA240614P00710000 | 2024-05-31 12:15PM EDT | 710.00 | 0.45 | 0.22 | 0.31 | +0.13 | +40.62% | 1 | 47 | 87.30% |
| NVDA240614P00715000 | 2024-05-30 2:59PM EDT | 715.00 | 0.47 | 0.22 | 0.34 | +0.21 | +80.77% | 4 | 73 | 86.52% |
| NVDA240614P00720000 | 2024-05-30 11:04AM EDT | 720.00 | 0.45 | 0.04 | 0.83 | +0.11 | +32.35% | 2 | 57 | 89.80% |
| NVDA240614P00725000 | 2024-05-31 2:05PM EDT | 725.00 | 0.47 | 0.25 | 0.38 | +0.05 | +11.90% | 1 | 113 | 85.11% |
| NVDA240614P00730000 | 2024-05-31 12:29PM EDT | 730.00 | 0.37 | 0.27 | 0.39 | +0.02 | +5.71% | 3 | 95 | 84.28% |
| NVDA240614P00735000 | 2024-05-30 11:50AM EDT | 735.00 | 0.36 | 0.28 | 0.39 | +0.03 | +9.09% | 1 | 79 | 83.15% |
| NVDA240614P00740000 | 2024-05-31 2:08PM EDT | 740.00 | 0.34 | 0.30 | 0.43 | +0.01 | +3.03% | 7 | 153 | 82.72% |
| NVDA240614P00745000 | 2024-05-31 3:11PM EDT | 745.00 | 0.40 | 0.32 | 0.44 | -0.03 | -6.98% | 20 | 103 | 81.84% |
| NVDA240614P00750000 | 2024-05-31 3:44PM EDT | 750.00 | 0.40 | 0.34 | 0.46 | +0.03 | +8.11% | 85 | 663 | 81.05% |
| NVDA240614P00755000 | 2024-05-31 3:43PM EDT | 755.00 | 0.45 | 0.36 | 0.49 | +0.07 | +18.42% | 9 | 74 | 80.37% |
| NVDA240614P00760000 | 2024-05-31 2:44PM EDT | 760.00 | 0.54 | 0.38 | 0.50 | +0.14 | +35.00% | 12 | 365 | 79.44% |
| NVDA240614P00765000 | 2024-05-31 2:44PM EDT | 765.00 | 0.48 | 0.40 | 0.52 | -0.05 | -9.43% | 44 | 333 | 78.56% |
| NVDA240614P00770000 | 2024-05-31 1:42PM EDT | 770.00 | 0.79 | 0.43 | 0.55 | +0.27 | +51.92% | 13 | 130 | 77.93% |
| NVDA240614P00775000 | 2024-05-31 10:14AM EDT | 775.00 | 0.94 | 0.46 | 0.58 | +0.29 | +44.62% | 6 | 104 | 77.25% |
| NVDA240614P00780000 | 2024-05-31 3:48PM EDT | 780.00 | 0.50 | 0.48 | 0.62 | +0.04 | +8.70% | 15 | 264 | 76.51% |
| NVDA240614P00785000 | 2024-05-31 3:40PM EDT | 785.00 | 0.55 | 0.51 | 0.63 | -0.07 | -11.29% | 18 | 123 | 75.59% |
| NVDA240614P00790000 | 2024-05-31 3:02PM EDT | 790.00 | 0.52 | 0.54 | 0.67 | -0.22 | -29.73% | 28 | 218 | 74.90% |
| NVDA240614P00795000 | 2024-05-31 12:42PM EDT | 795.00 | 1.08 | 0.57 | 0.70 | +0.44 | +68.75% | 24 | 50 | 74.12% |
| NVDA240614P00800000 | 2024-05-31 3:56PM EDT | 800.00 | 0.64 | 0.61 | 0.73 | -0.16 | -20.00% | 107 | 470 | 73.39% |
| NVDA240614P00805000 | 2024-05-31 3:10PM EDT | 805.00 | 0.80 | 0.63 | 0.78 | +0.20 | +33.33% | 6 | 65 | 72.61% |
| NVDA240614P00810000 | 2024-05-31 2:42PM EDT | 810.00 | 0.95 | 0.68 | 0.80 | +0.11 | +13.10% | 8 | 127 | 71.83% |
| NVDA240614P00815000 | 2024-05-31 12:12PM EDT | 815.00 | 1.25 | 0.72 | 0.84 | +0.36 | +40.45% | 20 | 214 | 71.07% |
| NVDA240614P00820000 | 2024-05-31 2:59PM EDT | 820.00 | 0.86 | 0.76 | 0.88 | -0.14 | -14.00% | 41 | 189 | 70.29% |
| NVDA240614P00825000 | 2024-05-31 12:14PM EDT | 825.00 | 1.05 | 0.83 | 0.94 | 0.00 | - | 26 | 245 | 69.78% |
| NVDA240614P00830000 | 2024-05-31 3:59PM EDT | 830.00 | 0.90 | 0.84 | 0.99 | -0.15 | -14.29% | 82 | 244 | 68.82% |
| NVDA240614P00835000 | 2024-05-31 3:55PM EDT | 835.00 | 1.00 | 0.89 | 1.02 | +0.03 | +3.09% | 23 | 186 | 67.97% |
| NVDA240614P00840000 | 2024-05-31 3:24PM EDT | 840.00 | 0.90 | 0.94 | 1.07 | -0.28 | -23.73% | 13 | 164 | 67.21% |
| NVDA240614P00845000 | 2024-05-31 3:58PM EDT | 845.00 | 1.07 | 0.99 | 1.14 | -0.13 | -10.83% | 9 | 97 | 66.50% |
| NVDA240614P00850000 | 2024-05-31 3:48PM EDT | 850.00 | 1.11 | 1.03 | 1.20 | -0.19 | -14.62% | 83 | 291 | 65.67% |
| NVDA240614P00855000 | 2024-05-31 2:52PM EDT | 855.00 | 1.21 | 1.11 | 1.25 | -0.18 | -12.95% | 28 | 155 | 64.97% |
| NVDA240614P00860000 | 2024-05-31 3:25PM EDT | 860.00 | 1.20 | 1.15 | 1.33 | -0.30 | -20.00% | 68 | 180 | 64.18% |
| NVDA240614P00865000 | 2024-05-31 3:34PM EDT | 865.00 | 1.35 | 1.24 | 1.38 | +0.33 | +32.35% | 14 | 230 | 63.44% |
| NVDA240614P00870000 | 2024-05-31 3:49PM EDT | 870.00 | 1.34 | 1.30 | 1.46 | -0.23 | -14.65% | 28 | 191 | 62.67% |
| NVDA240614P00875000 | 2024-05-31 2:39PM EDT | 875.00 | 1.91 | 1.39 | 1.54 | +0.41 | +27.33% | 14 | 204 | 61.99% |
| NVDA240614P00880000 | 2024-05-31 3:51PM EDT | 880.00 | 1.43 | 1.45 | 1.63 | -0.41 | -22.28% | 17 | 162 | 61.19% |
| NVDA240614P00885000 | 2024-05-31 3:17PM EDT | 885.00 | 1.91 | 1.55 | 1.72 | +0.63 | +49.22% | 9 | 133 | 60.51% |
| NVDA240614P00890000 | 2024-05-31 2:16PM EDT | 890.00 | 1.95 | 1.66 | 1.82 | -0.08 | -3.94% | 20 | 230 | 59.84% |
| NVDA240614P00895000 | 2024-05-31 3:41PM EDT | 895.00 | 1.90 | 1.73 | 1.94 | -0.15 | -7.32% | 69 | 202 | 59.08% |
| NVDA240614P00900000 | 2024-05-31 3:57PM EDT | 900.00 | 2.12 | 1.86 | 2.06 | -0.17 | -7.42% | 506 | 968 | 58.45% |
| NVDA240614P00905000 | 2024-05-31 2:56PM EDT | 905.00 | 2.66 | 1.99 | 2.20 | +0.21 | +8.57% | 29 | 118 | 57.84% |
| NVDA240614P00910000 | 2024-05-31 3:58PM EDT | 910.00 | 2.35 | 2.13 | 2.35 | -0.05 | -2.08% | 93 | 630 | 57.21% |
| NVDA240614P00915000 | 2024-05-31 3:25PM EDT | 915.00 | 2.45 | 2.27 | 2.51 | -0.50 | -16.95% | 312 | 253 | 56.58% |
| NVDA240614P00920000 | 2024-05-31 3:51PM EDT | 920.00 | 2.36 | 2.46 | 2.69 | -0.64 | -21.33% | 160 | 718 | 56.05% |
| NVDA240614P00925000 | 2024-05-31 3:29PM EDT | 925.00 | 3.20 | 2.65 | 2.90 | -0.10 | -3.03% | 343 | 387 | 55.53% |
| NVDA240614P00930000 | 2024-05-31 3:50PM EDT | 930.00 | 2.82 | 2.85 | 3.15 | -0.68 | -19.43% | 55 | 299 | 55.04% |
| NVDA240614P00935000 | 2024-05-31 3:32PM EDT | 935.00 | 3.35 | 3.10 | 3.40 | -0.15 | -4.29% | 22 | 257 | 54.59% |
| NVDA240614P00940000 | 2024-05-31 3:59PM EDT | 940.00 | 3.65 | 2.58 | 3.65 | -0.25 | -6.41% | 80 | 318 | 52.62% |
| NVDA240614P00945000 | 2024-05-31 3:47PM EDT | 945.00 | 3.65 | 3.60 | 3.95 | -0.57 | -13.51% | 269 | 230 | 53.56% |
| NVDA240614P00950000 | 2024-05-31 3:59PM EDT | 950.00 | 4.05 | 3.95 | 4.30 | -0.46 | -10.20% | 365 | 862 | 53.24% |
| NVDA240614P00955000 | 2024-05-31 3:55PM EDT | 955.00 | 4.35 | 2.77 | 4.65 | -0.55 | -11.22% | 93 | 299 | 50.39% |
| NVDA240614P00960000 | 2024-05-31 3:58PM EDT | 960.00 | 5.00 | 4.65 | 5.05 | -0.30 | -5.66% | 175 | 238 | 52.40% |
| NVDA240614P00965000 | 2024-05-31 3:24PM EDT | 965.00 | 5.00 | 4.30 | 5.50 | -1.25 | -20.00% | 161 | 186 | 51.00% |
| NVDA240614P00970000 | 2024-05-31 2:31PM EDT | 970.00 | 5.28 | 3.15 | 6.75 | -0.97 | -15.52% | 221 | 241 | 54.21% |
| NVDA240614P00975000 | 2024-05-31 3:38PM EDT | 975.00 | 6.10 | 3.65 | 7.25 | -0.52 | -7.85% | 220 | 262 | 53.74% |
| NVDA240614P00980000 | 2024-05-31 3:48PM EDT | 980.00 | 7.25 | 5.85 | 7.90 | +0.08 | +1.12% | 1,023 | 353 | 51.22% |
| NVDA240614P00985000 | 2024-05-31 3:49PM EDT | 985.00 | 6.88 | 3.30 | 8.50 | -0.82 | -10.65% | 102 | 345 | 53.10% |
| NVDA240614P00990000 | 2024-05-31 3:58PM EDT | 990.00 | 8.52 | 6.50 | 9.20 | +0.19 | +2.28% | 335 | 547 | 50.02% |
| NVDA240614P00995000 | 2024-05-31 3:55PM EDT | 995.00 | 9.00 | 8.65 | 9.95 | -0.17 | -1.85% | 422 | 336 | 51.25% |
| NVDA240614P01000000 | 2024-05-31 3:59PM EDT | 1,000.00 | 10.20 | 9.45 | 10.30 | +0.15 | +1.49% | 3,529 | 1,298 | 50.57% |
| NVDA240614P01005000 | 2024-05-31 3:57PM EDT | 1,005.00 | 10.49 | 9.30 | 11.75 | -0.41 | -3.76% | 177 | 321 | 52.16% |
| NVDA240614P01010000 | 2024-05-31 3:58PM EDT | 1,010.00 | 12.15 | 9.50 | 12.75 | +0.66 | +5.74% | 254 | 377 | 52.00% |
| NVDA240614P01015000 | 2024-05-31 3:57PM EDT | 1,015.00 | 12.90 | 9.80 | 13.85 | +0.40 | +3.20% | 186 | 309 | 51.90% |
| NVDA240614P01020000 | 2024-05-31 3:58PM EDT | 1,020.00 | 13.96 | 10.85 | 14.70 | +0.24 | +1.75% | 204 | 533 | 51.29% |
| NVDA240614P01025000 | 2024-05-31 3:57PM EDT | 1,025.00 | 15.15 | 10.95 | 16.15 | +0.55 | +3.77% | 130 | 566 | 51.52% |
| NVDA240614P01030000 | 2024-05-31 3:58PM EDT | 1,030.00 | 15.97 | 13.25 | 17.25 | -0.03 | -0.19% | 228 | 560 | 51.11% |
| NVDA240614P01035000 | 2024-05-31 3:35PM EDT | 1,035.00 | 17.50 | 13.10 | 18.85 | +0.40 | +2.34% | 255 | 608 | 51.31% |
| NVDA240614P01040000 | 2024-05-31 3:45PM EDT | 1,040.00 | 18.80 | 17.00 | 19.00 | +0.93 | +5.20% | 524 | 460 | 49.37% |
| NVDA240614P01045000 | 2024-05-31 3:58PM EDT | 1,045.00 | 20.75 | 16.85 | 20.45 | +0.75 | +3.75% | 148 | 1,001 | 49.18% |
| NVDA240614P01050000 | 2024-05-31 3:53PM EDT | 1,050.00 | 22.10 | 21.45 | 22.45 | +1.03 | +4.89% | 788 | 1,565 | 49.61% |
| NVDA240614P01055000 | 2024-05-31 3:54PM EDT | 1,055.00 | 23.04 | 20.75 | 26.45 | +0.85 | +3.83% | 239 | 414 | 52.46% |
| NVDA240614P01060000 | 2024-05-31 3:56PM EDT | 1,060.00 | 26.07 | 22.55 | 28.30 | +2.04 | +8.49% | 464 | 613 | 52.39% |
| NVDA240614P01065000 | 2024-05-31 3:57PM EDT | 1,065.00 | 27.10 | 24.45 | 30.05 | +1.65 | +6.48% | 248 | 289 | 52.08% |
| NVDA240614P01070000 | 2024-05-31 3:59PM EDT | 1,070.00 | 29.75 | 26.45 | 30.00 | +2.61 | +9.62% | 439 | 328 | 49.48% |
| NVDA240614P01075000 | 2024-05-31 3:57PM EDT | 1,075.00 | 32.45 | 28.55 | 34.35 | +2.92 | +9.89% | 619 | 343 | 52.13% |
| NVDA240614P01080000 | 2024-05-31 3:59PM EDT | 1,080.00 | 34.00 | 30.00 | 33.90 | +2.33 | +7.36% | 704 | 292 | 48.90% |
| NVDA240614P01085000 | 2024-05-31 3:50PM EDT | 1,085.00 | 33.69 | 35.20 | 38.90 | +0.69 | +2.09% | 614 | 41 | 52.05% |
| NVDA240614P01090000 | 2024-05-31 3:59PM EDT | 1,090.00 | 39.15 | 35.45 | 40.00 | +4.05 | +11.54% | 1,246 | 412 | 50.47% |
| NVDA240614P01095000 | 2024-05-31 3:51PM EDT | 1,095.00 | 41.45 | 37.95 | 43.90 | +3.71 | +9.83% | 433 | 77 | 52.08% |
| NVDA240614P01100000 | 2024-05-31 3:59PM EDT | 1,100.00 | 43.05 | 40.55 | 46.55 | +2.05 | +5.00% | 1,144 | 805 | 52.11% |
| NVDA240614P01105000 | 2024-05-31 3:59PM EDT | 1,105.00 | 47.55 | 41.35 | 46.45 | +4.55 | +10.58% | 194 | 61 | 48.83% |
| NVDA240614P01110000 | 2024-05-31 3:55PM EDT | 1,110.00 | 47.48 | 46.05 | 52.10 | +1.80 | +3.94% | 532 | 2,894 | 52.16% |
| NVDA240614P01115000 | 2024-05-31 3:45PM EDT | 1,115.00 | 49.85 | 48.95 | 55.10 | +1.40 | +2.89% | 195 | 2,708 | 52.29% |
| NVDA240614P01120000 | 2024-05-31 3:57PM EDT | 1,120.00 | 55.50 | 50.35 | 60.10 | +5.60 | +11.22% | 771 | 735 | 54.69% |
| NVDA240614P01125000 | 2024-05-31 3:59PM EDT | 1,125.00 | 57.75 | 55.05 | 61.25 | +4.05 | +7.54% | 98 | 34 | 52.44% |
| NVDA240614P01130000 | 2024-05-31 3:48PM EDT | 1,130.00 | 62.00 | 58.20 | 62.00 | +5.70 | +10.12% | 154 | 402 | 49.57% |
| NVDA240614P01135000 | 2024-05-31 3:46PM EDT | 1,135.00 | 63.00 | 61.45 | 67.80 | +3.45 | +5.79% | 93 | 123 | 52.68% |
| NVDA240614P01140000 | 2024-05-31 3:36PM EDT | 1,140.00 | 68.85 | 64.80 | 71.20 | +6.08 | +9.69% | 129 | 496 | 52.82% |
| NVDA240614P01142500 | 2024-05-31 3:06PM EDT | 1,142.50 | 65.00 | 66.50 | 72.90 | +0.42 | +0.65% | 28 | 139 | 52.85% |
| NVDA240614P01145000 | 2024-05-31 3:52PM EDT | 1,145.00 | 67.63 | 68.25 | 74.65 | +2.43 | +3.73% | 122 | 126 | 52.92% |
| NVDA240614P01147500 | 2024-05-31 1:14PM EDT | 1,147.50 | 81.70 | 70.00 | 76.40 | +30.20 | +58.64% | 37 | 43 | 52.96% |
| NVDA240614P01150000 | 2024-05-31 3:48PM EDT | 1,150.00 | 71.45 | 71.75 | 78.20 | +1.65 | +2.36% | 250 | 471 | 53.05% |
| NVDA240614P01152500 | 2024-05-31 3:41PM EDT | 1,152.50 | 76.00 | 73.55 | 80.00 | +0.50 | +0.66% | 33 | 15 | 53.12% |
| NVDA240614P01155000 | 2024-05-31 11:49AM EDT | 1,155.00 | 83.15 | 75.35 | 81.80 | +10.20 | +13.98% | 38 | 27 | 53.16% |
| NVDA240614P01157500 | 2024-05-31 3:36PM EDT | 1,157.50 | 75.35 | 75.45 | 85.00 | +19.25 | +34.31% | 30 | 6 | 55.00% |
| NVDA240614P01160000 | 2024-05-31 3:54PM EDT | 1,160.00 | 78.41 | 77.30 | 87.05 | -0.97 | -1.22% | 42 | 84 | 55.34% |
| NVDA240614P01162500 | 2024-05-31 12:46PM EDT | 1,162.50 | 97.00 | 78.75 | 88.55 | +34.20 | +54.46% | 11 | 2 | 54.95% |
| NVDA240614P01165000 | 2024-05-31 1:33PM EDT | 1,165.00 | 92.05 | 81.00 | 90.65 | +31.26 | +51.42% | 4 | 3 | 55.32% |
| NVDA240614P01170000 | 2024-05-31 2:09PM EDT | 1,170.00 | 101.02 | 85.80 | 94.50 | +26.52 | +35.60% | 46 | 39 | 55.54% |
| NVDA240614P01175000 | 2024-05-31 2:30PM EDT | 1,175.00 | 103.17 | 89.00 | 98.35 | +31.27 | +43.49% | 13 | 38 | 55.68% |
| NVDA240614P01180000 | 2024-05-31 1:35PM EDT | 1,180.00 | 105.15 | 94.80 | 102.60 | +14.55 | +16.06% | 9 | 79 | 50.69% |
| NVDA240614P01190000 | 2024-05-31 12:14PM EDT | 1,190.00 | 118.40 | 101.00 | 110.55 | +20.65 | +21.13% | 11 | 64 | 56.59% |
| NVDA240614P01195000 | 2024-05-31 11:39AM EDT | 1,195.00 | 115.35 | 102.90 | 116.50 | +13.65 | +13.42% | 3 | 3 | 59.56% |
| NVDA240614P01200000 | 2024-05-31 3:59PM EDT | 1,200.00 | 116.15 | 107.20 | 121.50 | +4.95 | +4.45% | 40 | 255 | 61.11% |
| NVDA240614P01205000 | 2024-05-31 1:36PM EDT | 1,205.00 | 126.75 | 111.00 | 125.20 | +46.25 | +57.45% | 1 | 5 | 60.67% |
| NVDA240614P01210000 | 2024-05-31 10:52AM EDT | 1,210.00 | 124.30 | 115.00 | 129.50 | +28.80 | +30.16% | 1 | 6 | 61.08% |
| NVDA240614P01215000 | 2024-05-30 9:47AM EDT | 1,215.00 | 84.10 | 119.70 | 133.50 | 0.00 | - | 1 | 1 | 60.94% |
| NVDA240614P01220000 | 2024-05-31 11:47AM EDT | 1,220.00 | 148.48 | 124.15 | 138.50 | +37.48 | +33.77% | 3 | 13 | 62.37% |
| NVDA240614P01230000 | 2024-05-31 11:38AM EDT | 1,230.00 | 144.80 | 133.25 | 147.50 | +10.99 | +8.21% | 3 | 14 | 63.50% |
| NVDA240614P01240000 | 2024-05-31 1:14PM EDT | 1,240.00 | 157.95 | 142.00 | 156.50 | +13.25 | +9.16% | 2 | 35 | 64.47% |
| NVDA240614P01250000 | 2024-05-31 3:10PM EDT | 1,250.00 | 152.45 | 152.00 | 165.50 | +28.25 | +22.75% | 2 | 141 | 50.78% |
| NVDA240614P01260000 | 2024-05-31 9:51AM EDT | 1,260.00 | 149.80 | 161.00 | 174.50 | +10.80 | +7.77% | 2 | 15 | 50.18% |
| NVDA240614P01270000 | 2024-05-31 10:47AM EDT | 1,270.00 | 184.06 | 170.85 | 182.20 | +27.32 | +17.43% | 3 | 14 | 63.53% |
| NVDA240614P01280000 | 2024-05-29 1:01PM EDT | 1,280.00 | 143.55 | 180.40 | 193.50 | 0.00 | - | 32 | 34 | 51.72% |
| NVDA240614P01290000 | 2024-05-30 11:11AM EDT | 1,290.00 | 164.35 | 190.00 | 203.50 | 0.00 | - | 2 | 17 | 52.96% |
| NVDA240614P01300000 | 2024-05-31 12:02PM EDT | 1,300.00 | 222.00 | 199.65 | 212.50 | +62.75 | +39.40% | 4 | 22 | 52.17% |
| NVDA240614P01310000 | 2024-05-30 10:36AM EDT | 1,310.00 | 180.40 | 212.45 | 217.40 | 0.00 | - | 2 | 19 | 59.16% |
| NVDA240614P01320000 | 2024-05-31 10:33AM EDT | 1,320.00 | 232.65 | 219.15 | 232.95 | +40.80 | +21.27% | 1 | 19 | 55.70% |
| NVDA240614P01330000 | 2024-05-29 3:58PM EDT | 1,330.00 | 187.70 | 231.90 | 237.90 | 0.00 | - | 121 | 43 | 51.12% |
| NVDA240614P01340000 | 2024-05-29 9:36AM EDT | 1,340.00 | 218.70 | 241.25 | 247.35 | 0.00 | - | 2 | 1 | 64.64% |
| NVDA240614P01350000 | 2024-05-23 2:04PM EDT | 1,350.00 | 305.22 | 248.60 | 262.35 | 0.00 | - | 6 | 0 | 57.97% |
| NVDA240614P01360000 | 2024-05-31 9:51AM EDT | 1,360.00 | 245.15 | 258.50 | 272.15 | -2.05 | -0.83% | 2 | 2 | 58.73% |
| NVDA240614P01370000 | 2024-05-31 9:51AM EDT | 1,370.00 | 279.55 | 268.40 | 279.35 | +37.85 | +15.66% | 3 | 3 | 77.00% |
| NVDA240614P01380000 | 2024-05-31 11:44AM EDT | 1,380.00 | 290.00 | 278.30 | 293.80 | -148.15 | -33.81% | 3 | 0 | 66.02% |
| NVDA240614P01390000 | 2024-05-30 11:37AM EDT | 1,390.00 | 299.40 | 288.20 | 299.85 | +44.80 | +17.60% | 11 | 10 | 51.00% |
| NVDA240614P01400000 | 2024-05-31 11:38AM EDT | 1,400.00 | 309.50 | 297.85 | 310.90 | +44.95 | +16.99% | 3 | 0 | 57.18% |
| NVDA240614P01450000 | 2024-05-31 10:21AM EDT | 1,450.00 | 348.55 | 348.00 | 362.10 | +28.90 | +9.04% | 4 | 0 | 70.54% |
| NVDA240614P01490000 | 2024-05-29 11:47AM EDT | 1,490.00 | 355.70 | 387.75 | 403.00 | 0.00 | - | - | 0 | 78.69% |
| NVDA240614P01500000 | 2024-05-31 9:51AM EDT | 1,500.00 | 383.80 | 397.75 | 413.00 | +26.00 | +7.27% | 2 | 0 | 80.09% |
| NVDA240614P01550000 | 2024-05-29 9:48AM EDT | 1,550.00 | 432.55 | 447.75 | 463.90 | 0.00 | - | 3 | 0 | 90.16% |
| NVDA240614P01600000 | 2024-05-31 9:35AM EDT | 1,600.00 | 491.00 | 497.75 | 512.00 | +33.63 | +7.35% | 2 | 0 | 88.82% |
© 2024 Yahoo. All rights reserved.