NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00005000 | 2024-05-30 3:27PM EDT | 5.00 | 1,110.68 | 1,084.00 | 1,098.80 | 0.00 | - | 15 | 110 | 417.19% |
| NVDA240816C00010000 | 2024-04-01 1:49PM EDT | 10.00 | 890.29 | 837.05 | 849.15 | 0.00 | - | 2 | 326 | 0.00% |
| NVDA240816C00020000 | 2024-03-21 2:30PM EDT | 20.00 | 897.49 | 736.50 | 749.10 | 0.00 | - | 5 | 262 | 0.00% |
| NVDA240816C00025000 | 2024-04-22 10:49AM EDT | 25.00 | 752.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00030000 | 2024-04-02 3:22PM EDT | 30.00 | 864.19 | 823.35 | 836.80 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240816C00040000 | 2024-02-29 11:38AM EDT | 40.00 | 754.71 | 859.35 | 873.65 | 0.00 | - | - | 2 | 0.00% |
| NVDA240816C00045000 | 2024-02-29 11:37AM EDT | 45.00 | 749.82 | 854.40 | 868.75 | 0.00 | - | - | 1 | 0.00% |
| NVDA240816C00050000 | 2024-03-14 3:39PM EDT | 50.00 | 825.90 | 830.45 | 836.10 | 0.00 | - | 198 | 151 | 0.00% |
| NVDA240816C00065000 | 2024-02-29 11:37AM EDT | 65.00 | 730.38 | 834.75 | 849.20 | 0.00 | - | - | 1 | 0.00% |
| NVDA240816C00075000 | 2024-04-29 10:37AM EDT | 75.00 | 796.28 | 1,062.90 | 1,066.35 | 0.00 | - | - | 1 | 634.73% |
| NVDA240816C00130000 | 2024-05-20 10:45AM EDT | 130.00 | 818.95 | 960.00 | 975.30 | 0.00 | - | - | 1 | 204.98% |
| NVDA240816C00140000 | 2024-05-30 11:56AM EDT | 140.00 | 998.48 | 951.45 | 964.95 | 0.00 | - | 3 | 16 | 207.47% |
| NVDA240816C00150000 | 2024-05-30 12:01PM EDT | 150.00 | 987.78 | 941.10 | 954.45 | 0.00 | - | 4 | 15 | 193.21% |
| NVDA240816C00160000 | 2024-05-24 9:35AM EDT | 160.00 | 883.37 | 931.00 | 945.65 | 0.00 | - | 1 | 0 | 195.53% |
| NVDA240816C00170000 | 2024-03-22 3:58PM EDT | 170.00 | 777.68 | 590.70 | 600.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00180000 | 2024-04-22 2:29PM EDT | 180.00 | 620.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00190000 | 2024-05-22 12:33PM EDT | 190.00 | 761.79 | 900.95 | 916.05 | 0.00 | - | 1 | 3 | 180.10% |
| NVDA240816C00200000 | 2024-05-28 10:30AM EDT | 200.00 | 917.40 | 891.90 | 905.10 | 0.00 | - | 5 | 18 | 174.85% |
| NVDA240816C00210000 | 2024-05-24 12:04PM EDT | 210.00 | 837.00 | 880.50 | 896.30 | 0.00 | - | 1 | 5 | 168.68% |
| NVDA240816C00220000 | 2024-05-28 3:09PM EDT | 220.00 | 921.72 | 870.25 | 886.40 | 0.00 | - | 1 | 18 | 163.09% |
| NVDA240816C00230000 | 2024-05-30 1:31PM EDT | 230.00 | 914.81 | 861.50 | 876.10 | 0.00 | - | 20 | 22 | 163.75% |
| NVDA240816C00240000 | 2024-05-29 1:13PM EDT | 240.00 | 907.40 | 852.25 | 866.65 | 0.00 | - | 1 | 2 | 165.28% |
| NVDA240816C00250000 | 2024-05-24 9:31AM EDT | 250.00 | 791.80 | 843.00 | 855.75 | 0.00 | - | 12 | 11 | 160.30% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 270.00 | 525.96 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240816C00280000 | 2024-05-24 10:31AM EDT | 280.00 | 764.88 | 813.15 | 827.15 | 0.00 | - | 2 | 3 | 153.97% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 290.00 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240816C00300000 | 2024-05-28 2:44PM EDT | 300.00 | 831.00 | 793.40 | 806.40 | 0.00 | - | 1 | 17 | 144.85% |
| NVDA240816C00310000 | 2024-05-17 3:13PM EDT | 310.00 | 623.10 | 783.55 | 797.55 | 0.00 | - | 1 | 3 | 145.40% |
| NVDA240816C00320000 | 2024-05-23 2:30PM EDT | 320.00 | 722.72 | 773.70 | 787.70 | 0.00 | - | 1 | 3 | 142.78% |
| NVDA240816C00330000 | 2024-05-13 12:45PM EDT | 330.00 | 581.54 | 763.80 | 777.45 | 0.00 | - | 4 | 42 | 138.98% |
| NVDA240816C00340000 | 2024-05-31 12:05PM EDT | 340.00 | 753.13 | 753.95 | 767.60 | +40.82 | +5.73% | 4 | 6 | 136.54% |
| NVDA240816C00350000 | 2024-05-28 3:53PM EDT | 350.00 | 789.77 | 744.10 | 758.05 | 0.00 | - | 1 | 46 | 134.90% |
| NVDA240816C00360000 | 2024-05-29 3:14PM EDT | 360.00 | 793.20 | 734.20 | 748.20 | 0.00 | - | 3 | 19 | 132.40% |
| NVDA240816C00370000 | 2024-05-24 9:57AM EDT | 370.00 | 674.40 | 724.35 | 738.35 | 0.00 | - | 1 | 5 | 130.07% |
| NVDA240816C00380000 | 2024-05-28 2:41PM EDT | 380.00 | 755.14 | 714.50 | 728.50 | 0.00 | - | 1 | 12 | 127.78% |
| NVDA240816C00390000 | 2024-05-15 10:39AM EDT | 390.00 | 554.97 | 704.60 | 718.60 | 0.00 | - | 1 | 8 | 125.32% |
| NVDA240816C00400000 | 2024-05-31 2:48PM EDT | 400.00 | 691.75 | 695.50 | 707.80 | -41.24 | -5.63% | 1 | 34 | 122.69% |
| NVDA240816C00410000 | 2024-05-29 11:00AM EDT | 410.00 | 739.87 | 684.50 | 698.90 | 0.00 | - | 1 | 22 | 120.14% |
| NVDA240816C00420000 | 2024-05-13 9:31AM EDT | 420.00 | 493.32 | 675.05 | 689.05 | 0.00 | - | 20 | 37 | 118.84% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 430.00 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA240816C00440000 | 2024-05-29 3:46PM EDT | 440.00 | 715.13 | 655.35 | 669.35 | 0.00 | - | 1 | 32 | 114.69% |
| NVDA240816C00450000 | 2024-05-31 11:07AM EDT | 450.00 | 650.63 | 645.50 | 659.50 | -24.02 | -3.56% | 1 | 145 | 112.67% |
| NVDA240816C00460000 | 2024-05-13 11:50AM EDT | 460.00 | 453.55 | 635.65 | 649.65 | 0.00 | - | 5 | 43 | 110.68% |
| NVDA240816C00470000 | 2024-05-23 11:07AM EDT | 470.00 | 578.38 | 625.80 | 639.80 | 0.00 | - | 2 | 34 | 108.71% |
| NVDA240816C00480000 | 2024-05-23 1:28PM EDT | 480.00 | 584.43 | 615.55 | 629.95 | 0.00 | - | 19 | 47 | 106.13% |
| NVDA240816C00490000 | 2024-05-29 10:13AM EDT | 490.00 | 646.21 | 605.70 | 620.10 | 0.00 | - | 10 | 24 | 104.24% |
| NVDA240816C00500000 | 2024-05-31 1:50PM EDT | 500.00 | 595.18 | 596.10 | 610.25 | -60.47 | -9.22% | 2 | 144 | 102.75% |
| NVDA240816C00510000 | 2024-05-31 1:50PM EDT | 510.00 | 585.31 | 586.05 | 600.30 | +204.96 | +53.89% | 2 | 99 | 100.45% |
| NVDA240816C00520000 | 2024-05-23 2:48PM EDT | 520.00 | 522.78 | 576.60 | 590.60 | 0.00 | - | 14 | 189 | 99.42% |
| NVDA240816C00530000 | 2024-05-22 1:49PM EDT | 530.00 | 420.00 | 566.75 | 580.75 | 0.00 | - | 8 | 86 | 97.60% |
| NVDA240816C00535000 | 2024-05-23 9:52AM EDT | 535.00 | 503.10 | 561.85 | 575.85 | 0.00 | - | - | 6 | 96.77% |
| NVDA240816C00540000 | 2024-05-24 11:38AM EDT | 540.00 | 513.55 | 556.55 | 570.80 | 0.00 | - | 2 | 204 | 95.20% |
| NVDA240816C00545000 | 2024-05-24 9:46AM EDT | 545.00 | 506.87 | 551.65 | 566.00 | 0.00 | - | 1 | 1 | 94.51% |
| NVDA240816C00550000 | 2024-05-29 9:43AM EDT | 550.00 | 571.06 | 547.00 | 560.30 | 0.00 | - | 1 | 175 | 92.97% |
| NVDA240816C00555000 | 2024-05-23 11:18AM EDT | 555.00 | 494.40 | 541.80 | 556.20 | 0.00 | - | - | 4 | 92.82% |
| NVDA240816C00560000 | 2024-05-24 2:04PM EDT | 560.00 | 502.00 | 536.90 | 551.30 | 0.00 | - | 1 | 125 | 92.01% |
| NVDA240816C00565000 | 2024-05-30 2:48PM EDT | 565.00 | 575.28 | 532.00 | 546.35 | 0.00 | - | 10 | 12 | 91.14% |
| NVDA240816C00570000 | 2024-05-30 12:13PM EDT | 570.00 | 578.36 | 527.15 | 541.45 | 0.00 | - | 1 | 217 | 90.41% |
| NVDA240816C00580000 | 2024-05-28 2:32PM EDT | 580.00 | 561.10 | 517.30 | 531.55 | 0.00 | - | 1 | 184 | 88.63% |
| NVDA240816C00590000 | 2024-05-31 12:58PM EDT | 590.00 | 503.16 | 507.55 | 521.85 | +135.64 | +36.91% | 3 | 83 | 87.22% |
| NVDA240816C00600000 | 2024-05-29 9:57AM EDT | 600.00 | 535.26 | 498.00 | 512.15 | 0.00 | - | 2 | 416 | 86.03% |
| NVDA240816C00605000 | 2024-05-29 9:57AM EDT | 605.00 | 530.40 | 492.80 | 507.20 | 0.00 | - | - | 1 | 84.86% |
| NVDA240816C00610000 | 2024-05-31 10:45AM EDT | 610.00 | 489.00 | 487.15 | 502.25 | -47.28 | -8.82% | 2 | 155 | 83.20% |
| NVDA240816C00620000 | 2024-05-31 2:06PM EDT | 620.00 | 469.45 | 477.50 | 492.40 | -50.65 | -9.74% | 78 | 283 | 81.78% |
| NVDA240816C00630000 | 2024-05-30 3:24PM EDT | 630.00 | 495.35 | 467.60 | 482.70 | 0.00 | - | 1 | 332 | 80.25% |
| NVDA240816C00635000 | 2024-05-31 11:50AM EDT | 635.00 | 463.10 | 462.45 | 477.85 | -31.70 | -6.41% | 1 | 2 | 79.29% |
| NVDA240816C00640000 | 2024-05-30 2:48PM EDT | 640.00 | 501.20 | 457.70 | 473.00 | 0.00 | - | 1 | 114 | 78.74% |
| NVDA240816C00650000 | 2024-05-30 3:59PM EDT | 650.00 | 466.82 | 448.00 | 463.25 | 0.00 | - | 5 | 185 | 77.37% |
| NVDA240816C00660000 | 2024-05-31 12:07PM EDT | 660.00 | 431.60 | 439.30 | 453.50 | -39.64 | -8.41% | 20 | 253 | 76.93% |
| NVDA240816C00665000 | 2024-05-31 10:14AM EDT | 665.00 | 456.30 | 434.30 | 448.40 | +69.70 | +18.03% | 2 | 1 | 75.89% |
| NVDA240816C00670000 | 2024-05-30 2:48PM EDT | 670.00 | 472.00 | 429.30 | 443.50 | 0.00 | - | 1 | 187 | 75.04% |
| NVDA240816C00675000 | 2024-05-23 12:42PM EDT | 675.00 | 388.79 | 423.90 | 438.65 | 0.00 | - | - | 4 | 73.89% |
| NVDA240816C00680000 | 2024-05-30 2:48PM EDT | 680.00 | 462.20 | 419.30 | 433.80 | 0.00 | - | 1 | 244 | 73.44% |
| NVDA240816C00690000 | 2024-05-30 2:48PM EDT | 690.00 | 452.45 | 409.30 | 424.15 | 0.00 | - | 1 | 361 | 71.90% |
| NVDA240816C00695000 | 2024-05-23 12:26PM EDT | 695.00 | 365.40 | 404.25 | 419.30 | 0.00 | - | - | 1 | 71.07% |
| NVDA240816C00700000 | 2024-05-31 11:32AM EDT | 700.00 | 400.65 | 401.10 | 414.45 | -56.85 | -12.43% | 1 | 504 | 71.78% |
| NVDA240816C00705000 | 2024-05-29 3:27PM EDT | 705.00 | 459.25 | 395.20 | 409.65 | 0.00 | - | 2 | 16 | 70.31% |
| NVDA240816C00710000 | 2024-05-31 11:39AM EDT | 710.00 | 391.40 | 390.40 | 404.85 | -61.93 | -13.66% | 2 | 136 | 69.71% |
| NVDA240816C00715000 | 2024-05-29 3:48PM EDT | 715.00 | 446.14 | 386.25 | 400.05 | 0.00 | - | 3 | 9 | 69.62% |
| NVDA240816C00720000 | 2024-05-31 12:17PM EDT | 720.00 | 369.32 | 381.40 | 395.25 | -50.48 | -12.02% | 1 | 355 | 68.97% |
| NVDA240816C00725000 | 2024-05-28 12:22PM EDT | 725.00 | 416.15 | 375.95 | 390.45 | 0.00 | - | 6 | 4 | 67.88% |
| NVDA240816C00730000 | 2024-05-31 11:35AM EDT | 730.00 | 372.10 | 371.20 | 385.65 | -45.75 | -10.95% | 2 | 267 | 67.31% |
| NVDA240816C00735000 | 2024-05-28 2:31PM EDT | 735.00 | 412.95 | 367.00 | 381.10 | 0.00 | - | 4 | 7 | 67.31% |
| NVDA240816C00740000 | 2024-05-30 3:44PM EDT | 740.00 | 387.25 | 362.25 | 376.10 | 0.00 | - | 3 | 268 | 66.58% |
| NVDA240816C00745000 | 2024-05-29 3:01PM EDT | 745.00 | 416.90 | 357.50 | 371.35 | 0.00 | - | 2 | 22 | 66.03% |
| NVDA240816C00750000 | 2024-05-31 10:14AM EDT | 750.00 | 374.50 | 351.50 | 366.60 | -23.19 | -5.83% | 3 | 502 | 64.62% |
| NVDA240816C00755000 | 2024-05-30 12:56PM EDT | 755.00 | 353.15 | 346.75 | 361.85 | -41.10 | -10.42% | 2 | 15 | 64.07% |
| NVDA240816C00760000 | 2024-05-31 12:28PM EDT | 760.00 | 330.00 | 343.25 | 357.10 | -55.00 | -14.29% | 3 | 188 | 64.34% |
| NVDA240816C00765000 | 2024-05-28 2:39PM EDT | 765.00 | 374.66 | 337.40 | 352.40 | 0.00 | - | 11 | 12 | 63.09% |
| NVDA240816C00770000 | 2024-05-31 11:33AM EDT | 770.00 | 330.90 | 332.30 | 347.70 | -43.03 | -11.51% | 3 | 590 | 62.33% |
| NVDA240816C00775000 | 2024-05-31 12:54PM EDT | 775.00 | 318.90 | 328.00 | 343.00 | -67.95 | -17.56% | 6 | 14 | 62.08% |
| NVDA240816C00780000 | 2024-05-31 2:58PM EDT | 780.00 | 321.00 | 323.10 | 338.50 | -31.25 | -8.87% | 7 | 373 | 61.57% |
| NVDA240816C00785000 | 2024-05-28 1:32PM EDT | 785.00 | 373.30 | 319.70 | 333.85 | 0.00 | - | 2 | 6 | 61.85% |
| NVDA240816C00790000 | 2024-05-31 11:31AM EDT | 790.00 | 313.85 | 314.30 | 329.20 | -51.50 | -14.10% | 2 | 241 | 60.93% |
| NVDA240816C00795000 | 2024-05-31 9:48AM EDT | 795.00 | 344.55 | 308.90 | 324.55 | -7.25 | -2.06% | 1 | 4 | 60.02% |
| NVDA240816C00800000 | 2024-05-31 10:56AM EDT | 800.00 | 316.03 | 305.60 | 319.90 | -26.77 | -7.81% | 18 | 809 | 60.30% |
| NVDA240816C00805000 | 2024-05-31 12:19PM EDT | 805.00 | 288.00 | 301.25 | 315.30 | -55.80 | -16.23% | 1 | 10 | 59.99% |
| NVDA240816C00810000 | 2024-05-31 12:08PM EDT | 810.00 | 291.50 | 296.85 | 311.65 | -16.10 | -5.23% | 7 | 443 | 60.15% |
| NVDA240816C00815000 | 2024-05-30 11:17AM EDT | 815.00 | 289.40 | 290.80 | 306.20 | -45.90 | -13.69% | 3 | 15 | 58.45% |
| NVDA240816C00820000 | 2024-05-30 3:47PM EDT | 820.00 | 303.05 | 287.70 | 302.15 | 0.00 | - | 4 | 323 | 59.05% |
| NVDA240816C00825000 | 2024-05-31 11:39AM EDT | 825.00 | 283.90 | 283.15 | 296.95 | -43.95 | -13.41% | 3 | 29 | 58.28% |
| NVDA240816C00830000 | 2024-05-31 2:00PM EDT | 830.00 | 273.62 | 278.60 | 292.45 | -25.93 | -8.66% | 7 | 608 | 57.86% |
| NVDA240816C00835000 | 2024-05-31 12:44PM EDT | 835.00 | 267.85 | 272.40 | 288.15 | -51.10 | -16.02% | 10 | 30 | 56.71% |
| NVDA240816C00840000 | 2024-05-31 12:45PM EDT | 840.00 | 263.08 | 269.00 | 283.70 | -23.77 | -8.29% | 45 | 940 | 56.87% |
| NVDA240816C00845000 | 2024-05-30 1:48PM EDT | 845.00 | 312.90 | 265.10 | 279.00 | 0.00 | - | 5 | 8 | 56.63% |
| NVDA240816C00850000 | 2024-05-31 3:00PM EDT | 850.00 | 255.10 | 259.30 | 274.75 | -38.45 | -13.10% | 12 | 1,019 | 55.70% |
| NVDA240816C00855000 | 2024-05-30 10:40AM EDT | 855.00 | 296.59 | 255.20 | 270.50 | 0.00 | - | 1 | 38 | 55.56% |
| NVDA240816C00860000 | 2024-05-31 10:34AM EDT | 860.00 | 250.00 | 252.10 | 265.85 | -23.85 | -8.71% | 1 | 341 | 55.67% |
| NVDA240816C00865000 | 2024-05-31 1:21PM EDT | 865.00 | 247.25 | 247.50 | 261.95 | -24.05 | -8.86% | 3 | 22 | 55.41% |
| NVDA240816C00870000 | 2024-05-31 1:04PM EDT | 870.00 | 239.05 | 247.25 | 257.60 | -22.37 | -8.56% | 7 | 581 | 56.78% |
| NVDA240816C00875000 | 2024-05-31 3:12PM EDT | 875.00 | 240.10 | 242.95 | 252.90 | -54.08 | -18.38% | 5 | 41 | 56.26% |
| NVDA240816C00880000 | 2024-05-31 2:07PM EDT | 880.00 | 229.00 | 238.70 | 248.65 | -24.45 | -9.65% | 6 | 420 | 55.93% |
| NVDA240816C00885000 | 2024-05-31 2:26PM EDT | 885.00 | 226.85 | 234.45 | 244.45 | -67.35 | -22.89% | 4 | 40 | 55.60% |
| NVDA240816C00890000 | 2024-05-31 1:47PM EDT | 890.00 | 225.00 | 230.25 | 240.55 | -18.55 | -7.62% | 11 | 629 | 55.40% |
| NVDA240816C00895000 | 2024-05-31 2:17PM EDT | 895.00 | 219.15 | 221.95 | 236.40 | -47.35 | -17.77% | 6 | 15 | 53.50% |
| NVDA240816C00900000 | 2024-05-31 3:24PM EDT | 900.00 | 225.00 | 222.00 | 232.20 | -10.96 | -4.64% | 76 | 2,063 | 54.79% |
| NVDA240816C00905000 | 2024-05-31 12:14PM EDT | 905.00 | 211.21 | 213.95 | 229.40 | -47.74 | -18.44% | 5 | 18 | 53.51% |
| NVDA240816C00910000 | 2024-05-31 2:00PM EDT | 910.00 | 205.05 | 209.95 | 226.00 | -22.66 | -9.95% | 13 | 636 | 53.52% |
| NVDA240816C00915000 | 2024-05-31 1:37PM EDT | 915.00 | 205.15 | 205.60 | 219.95 | -45.80 | -18.25% | 10 | 62 | 52.41% |
| NVDA240816C00920000 | 2024-05-31 3:48PM EDT | 920.00 | 213.05 | 205.80 | 216.00 | -10.66 | -4.77% | 22 | 738 | 53.67% |
| NVDA240816C00925000 | 2024-05-31 3:48PM EDT | 925.00 | 209.05 | 201.85 | 212.05 | -29.70 | -12.44% | 5 | 64 | 53.43% |
| NVDA240816C00930000 | 2024-05-31 3:50PM EDT | 930.00 | 206.00 | 199.45 | 208.25 | -9.99 | -4.63% | 28 | 803 | 53.74% |
| NVDA240816C00935000 | 2024-05-31 10:34AM EDT | 935.00 | 197.55 | 190.50 | 205.45 | -27.71 | -12.30% | 2 | 115 | 52.15% |
| NVDA240816C00940000 | 2024-05-31 3:48PM EDT | 940.00 | 197.30 | 191.70 | 201.50 | -3.70 | -1.84% | 39 | 1,433 | 53.57% |
| NVDA240816C00945000 | 2024-05-31 3:48PM EDT | 945.00 | 193.45 | 184.45 | 198.25 | -26.05 | -11.87% | 13 | 86 | 52.39% |
| NVDA240816C00950000 | 2024-05-31 2:47PM EDT | 950.00 | 181.55 | 179.00 | 193.10 | -15.45 | -7.84% | 21 | 2,707 | 51.18% |
| NVDA240816C00955000 | 2024-05-31 3:53PM EDT | 955.00 | 186.10 | 176.95 | 189.25 | -26.00 | -12.26% | 13 | 154 | 51.49% |
| NVDA240816C00960000 | 2024-05-31 2:06PM EDT | 960.00 | 171.45 | 176.85 | 186.35 | -25.15 | -12.79% | 20 | 1,146 | 52.66% |
| NVDA240816C00965000 | 2024-05-31 3:10PM EDT | 965.00 | 167.62 | 168.00 | 182.10 | -13.55 | -7.48% | 43 | 92 | 50.66% |
| NVDA240816C00970000 | 2024-05-31 2:03PM EDT | 970.00 | 160.14 | 164.00 | 179.50 | -20.41 | -11.30% | 19 | 359 | 50.67% |
| NVDA240816C00975000 | 2024-05-31 2:48PM EDT | 975.00 | 160.40 | 161.00 | 176.00 | -35.80 | -18.25% | 25 | 67 | 50.68% |
| NVDA240816C00980000 | 2024-05-31 3:52PM EDT | 980.00 | 168.30 | 157.00 | 172.25 | -6.75 | -3.86% | 88 | 474 | 50.30% |
| NVDA240816C00985000 | 2024-05-31 12:37PM EDT | 985.00 | 149.62 | 154.00 | 168.00 | -20.28 | -11.94% | 19 | 267 | 50.05% |
| NVDA240816C00990000 | 2024-05-31 3:42PM EDT | 990.00 | 157.10 | 150.00 | 165.45 | -9.15 | -5.50% | 208 | 665 | 54.45% |
| NVDA240816C00995000 | 2024-05-31 3:13PM EDT | 995.00 | 148.45 | 147.00 | 161.85 | -23.55 | -13.69% | 86 | 233 | 54.13% |
| NVDA240816C01000000 | 2024-05-31 3:53PM EDT | 1,000.00 | 155.00 | 147.00 | 158.00 | -4.51 | -2.83% | 343 | 3,313 | 50.55% |
| NVDA240816C01010000 | 2024-05-31 3:35PM EDT | 1,010.00 | 147.00 | 137.00 | 151.50 | -26.20 | -15.13% | 86 | 504 | 53.33% |
| NVDA240816C01020000 | 2024-05-31 2:23PM EDT | 1,020.00 | 130.82 | 130.20 | 145.15 | -8.13 | -5.85% | 50 | 753 | 53.01% |
| NVDA240816C01030000 | 2024-05-31 3:44PM EDT | 1,030.00 | 133.50 | 124.95 | 139.25 | -9.80 | -6.84% | 48 | 634 | 52.86% |
| NVDA240816C01040000 | 2024-05-31 2:45PM EDT | 1,040.00 | 122.62 | 119.05 | 132.35 | -17.38 | -12.41% | 70 | 697 | 52.10% |
| NVDA240816C01050000 | 2024-05-31 3:59PM EDT | 1,050.00 | 118.50 | 116.35 | 123.10 | -9.26 | -7.25% | 144 | 1,649 | 50.05% |
| NVDA240816C01060000 | 2024-05-31 2:28PM EDT | 1,060.00 | 112.64 | 110.40 | 120.90 | -9.86 | -8.05% | 24 | 447 | 51.60% |
| NVDA240816C01070000 | 2024-05-31 3:33PM EDT | 1,070.00 | 107.45 | 107.40 | 114.35 | -9.57 | -8.18% | 89 | 414 | 50.82% |
| NVDA240816C01080000 | 2024-05-31 3:59PM EDT | 1,080.00 | 103.35 | 100.20 | 104.85 | -8.48 | -7.58% | 225 | 1,012 | 48.48% |
| NVDA240816C01090000 | 2024-05-31 3:56PM EDT | 1,090.00 | 98.60 | 95.20 | 101.85 | -7.42 | -7.00% | 721 | 765 | 49.35% |
| NVDA240816C01100000 | 2024-05-31 3:59PM EDT | 1,100.00 | 92.70 | 93.30 | 96.90 | -8.25 | -8.17% | 495 | 4,477 | 49.16% |
| NVDA240816C01110000 | 2024-05-31 3:43PM EDT | 1,110.00 | 90.25 | 88.65 | 92.35 | -5.75 | -5.99% | 78 | 393 | 49.09% |
| NVDA240816C01120000 | 2024-05-31 3:49PM EDT | 1,120.00 | 85.00 | 84.30 | 87.90 | -6.70 | -7.31% | 242 | 812 | 49.00% |
| NVDA240816C01130000 | 2024-05-31 3:47PM EDT | 1,130.00 | 82.15 | 77.10 | 83.45 | -5.00 | -5.74% | 212 | 564 | 48.82% |
| NVDA240816C01140000 | 2024-05-31 3:50PM EDT | 1,140.00 | 79.19 | 75.80 | 77.15 | -3.73 | -4.50% | 59 | 764 | 47.65% |
| NVDA240816C01145000 | 2024-05-31 12:44PM EDT | 1,145.00 | 69.90 | 71.05 | 77.45 | -11.10 | -13.70% | 16 | 138 | 48.76% |
| NVDA240816C01150000 | 2024-05-31 3:58PM EDT | 1,150.00 | 71.75 | 69.45 | 77.20 | -7.15 | -9.06% | 356 | 1,432 | 49.57% |
| NVDA240816C01155000 | 2024-05-31 3:12PM EDT | 1,155.00 | 66.68 | 67.20 | 73.60 | -9.67 | -12.67% | 53 | 104 | 48.69% |
| NVDA240816C01160000 | 2024-05-31 3:50PM EDT | 1,160.00 | 71.50 | 63.65 | 73.40 | -2.40 | -3.25% | 282 | 391 | 49.50% |
| NVDA240816C01165000 | 2024-05-31 3:48PM EDT | 1,165.00 | 66.50 | 63.55 | 69.90 | -17.17 | -20.52% | 14 | 117 | 48.63% |
| NVDA240816C01170000 | 2024-05-31 1:04PM EDT | 1,170.00 | 59.20 | 61.75 | 68.10 | -11.00 | -15.67% | 16 | 394 | 48.60% |
| NVDA240816C01175000 | 2024-05-31 2:36PM EDT | 1,175.00 | 58.84 | 60.05 | 66.35 | -10.16 | -14.72% | 48 | 89 | 48.57% |
| NVDA240816C01180000 | 2024-05-31 2:15PM EDT | 1,180.00 | 56.38 | 58.35 | 64.65 | -10.17 | -15.28% | 55 | 361 | 48.56% |
| NVDA240816C01185000 | 2024-05-31 2:35PM EDT | 1,185.00 | 55.00 | 56.70 | 63.00 | -7.80 | -12.42% | 9 | 213 | 48.55% |
| NVDA240816C01190000 | 2024-05-31 3:47PM EDT | 1,190.00 | 59.30 | 53.50 | 63.05 | -14.98 | -20.17% | 61 | 183 | 49.39% |
| NVDA240816C01195000 | 2024-05-31 3:44PM EDT | 1,195.00 | 57.75 | 53.50 | 59.75 | -2.25 | -3.75% | 11 | 34 | 48.50% |
| NVDA240816C01200000 | 2024-05-31 3:59PM EDT | 1,200.00 | 54.50 | 51.95 | 55.70 | -5.50 | -9.17% | 1,322 | 6,365 | 47.19% |
| NVDA240816C01205000 | 2024-05-31 3:23PM EDT | 1,205.00 | 51.15 | 48.95 | 58.45 | -8.45 | -14.18% | 81 | 100 | 49.40% |
| NVDA240816C01210000 | 2024-05-31 3:18PM EDT | 1,210.00 | 48.00 | 49.00 | 52.70 | -9.25 | -16.16% | 42 | 555 | 47.15% |
| NVDA240816C01215000 | 2024-05-31 12:30PM EDT | 1,215.00 | 46.52 | 47.55 | 53.75 | -9.48 | -16.93% | 6 | 84 | 48.46% |
| NVDA240816C01220000 | 2024-05-31 3:23PM EDT | 1,220.00 | 49.50 | 44.10 | 49.85 | -4.50 | -8.33% | 170 | 314 | 47.12% |
| NVDA240816C01225000 | 2024-05-31 3:45PM EDT | 1,225.00 | 49.15 | 44.80 | 50.95 | -2.75 | -5.30% | 60 | 116 | 48.44% |
| NVDA240816C01230000 | 2024-05-31 2:15PM EDT | 1,230.00 | 42.30 | 41.95 | 51.40 | -12.93 | -23.41% | 22 | 233 | 49.41% |
| NVDA240816C01235000 | 2024-05-31 3:23PM EDT | 1,235.00 | 45.45 | 42.20 | 48.35 | -2.60 | -5.41% | 45 | 128 | 48.47% |
| NVDA240816C01240000 | 2024-05-31 3:54PM EDT | 1,240.00 | 45.30 | 40.90 | 47.05 | -12.10 | -21.08% | 24 | 391 | 48.46% |
| NVDA240816C01245000 | 2024-05-31 1:07PM EDT | 1,245.00 | 38.58 | 39.90 | 47.60 | -17.32 | -30.98% | 12 | 62 | 49.45% |
| NVDA240816C01250000 | 2024-05-31 3:55PM EDT | 1,250.00 | 41.25 | 41.25 | 44.00 | -4.25 | -9.34% | 153 | 1,460 | 48.14% |
| NVDA240816C01255000 | 2024-05-31 3:54PM EDT | 1,255.00 | 41.35 | 37.30 | 43.40 | -2.57 | -5.85% | 48 | 154 | 48.47% |
| NVDA240816C01260000 | 2024-05-31 1:01PM EDT | 1,260.00 | 34.93 | 36.15 | 42.30 | -8.42 | -19.42% | 11 | 390 | 48.51% |
| NVDA240816C01270000 | 2024-05-31 2:00PM EDT | 1,270.00 | 32.76 | 34.00 | 40.10 | -6.69 | -16.96% | 47 | 188 | 48.54% |
| NVDA240816C01280000 | 2024-05-31 3:52PM EDT | 1,280.00 | 35.85 | 31.95 | 35.50 | -2.92 | -7.53% | 24 | 384 | 47.09% |
| NVDA240816C01290000 | 2024-05-31 1:39PM EDT | 1,290.00 | 30.10 | 28.45 | 37.90 | -5.85 | -16.27% | 18 | 291 | 49.74% |
| NVDA240816C01300000 | 2024-05-31 3:59PM EDT | 1,300.00 | 30.30 | 29.00 | 31.65 | -4.20 | -12.17% | 369 | 1,874 | 47.12% |
| NVDA240816C01320000 | 2024-05-31 3:26PM EDT | 1,320.00 | 26.60 | 27.40 | 30.70 | -4.55 | -14.61% | 92 | 668 | 48.79% |
| NVDA240816C01340000 | 2024-05-31 3:53PM EDT | 1,340.00 | 25.10 | 20.65 | 25.15 | -2.25 | -8.23% | 69 | 372 | 47.25% |
| NVDA240816C01360000 | 2024-05-31 1:02PM EDT | 1,360.00 | 22.10 | 19.05 | 22.45 | -2.40 | -9.80% | 54 | 402 | 47.37% |
| NVDA240816C01380000 | 2024-05-31 3:55PM EDT | 1,380.00 | 19.30 | 16.70 | 20.05 | -2.30 | -10.65% | 32 | 221 | 47.50% |
| NVDA240816C01400000 | 2024-05-31 3:42PM EDT | 1,400.00 | 17.40 | 17.05 | 17.90 | -2.21 | -11.27% | 429 | 1,607 | 47.64% |
| NVDA240816C01410000 | 2024-05-31 3:48PM EDT | 1,410.00 | 17.20 | 12.40 | 17.85 | -1.05 | -5.75% | 7 | 302 | 48.50% |
| NVDA240816C01420000 | 2024-05-31 12:31PM EDT | 1,420.00 | 13.08 | 15.20 | 16.00 | -4.12 | -23.95% | 4 | 127 | 47.80% |
| NVDA240816C01430000 | 2024-05-31 3:23PM EDT | 1,430.00 | 13.95 | 14.35 | 15.15 | -2.15 | -13.35% | 2 | 178 | 47.90% |
| NVDA240816C01440000 | 2024-05-31 3:53PM EDT | 1,440.00 | 14.60 | 13.55 | 14.35 | -0.20 | -1.35% | 22 | 103 | 48.00% |
| NVDA240816C01450000 | 2024-05-31 3:55PM EDT | 1,450.00 | 13.33 | 10.40 | 13.55 | -1.19 | -8.20% | 64 | 178 | 48.07% |
| NVDA240816C01460000 | 2024-05-31 1:35PM EDT | 1,460.00 | 10.65 | 9.65 | 12.85 | -3.00 | -21.98% | 11 | 196 | 48.19% |
| NVDA240816C01470000 | 2024-05-31 1:16PM EDT | 1,470.00 | 9.80 | 11.45 | 12.25 | -3.31 | -25.25% | 11 | 157 | 48.37% |
| NVDA240816C01480000 | 2024-05-31 12:41PM EDT | 1,480.00 | 11.09 | 8.35 | 11.55 | -0.36 | -3.14% | 6 | 396 | 48.41% |
| NVDA240816C01490000 | 2024-05-31 12:52PM EDT | 1,490.00 | 8.95 | 10.25 | 10.95 | -2.65 | -22.84% | 2 | 580 | 48.52% |
| NVDA240816C01500000 | 2024-05-31 3:55PM EDT | 1,500.00 | 10.00 | 9.80 | 10.35 | -1.30 | -11.50% | 338 | 8,487 | 48.60% |
| NVDA240816C01510000 | 2024-05-31 11:20AM EDT | 1,510.00 | 9.50 | 6.75 | 9.85 | -0.96 | -9.18% | 7 | 117 | 48.75% |
| NVDA240816C01520000 | 2024-05-31 3:58PM EDT | 1,520.00 | 9.10 | 8.75 | 9.35 | -1.00 | -9.90% | 2 | 82 | 48.87% |
| NVDA240816C01530000 | 2024-05-31 1:02PM EDT | 1,530.00 | 7.33 | 5.80 | 8.85 | -2.57 | -25.96% | 4 | 67 | 48.96% |
| NVDA240816C01540000 | 2024-05-29 3:59PM EDT | 1,540.00 | 14.35 | 7.85 | 8.50 | 0.00 | - | 4 | 85 | 49.21% |
| NVDA240816C01550000 | 2024-05-31 3:32PM EDT | 1,550.00 | 7.60 | 7.45 | 8.00 | -0.90 | -10.59% | 10 | 616 | 49.23% |
| NVDA240816C01560000 | 2024-05-31 2:52PM EDT | 1,560.00 | 6.47 | 4.60 | 7.60 | -3.30 | -33.78% | 7 | 286 | 49.35% |
| NVDA240816C01570000 | 2024-05-31 3:24PM EDT | 1,570.00 | 6.42 | 6.75 | 7.25 | -4.48 | -41.10% | 7 | 243 | 49.51% |
| NVDA240816C01580000 | 2024-05-31 1:36PM EDT | 1,580.00 | 5.85 | 3.90 | 6.90 | -4.65 | -44.29% | 22 | 102 | 49.65% |
| NVDA240816C01590000 | 2024-05-31 2:58PM EDT | 1,590.00 | 5.55 | 6.05 | 6.55 | -1.55 | -21.83% | 5 | 28 | 49.75% |
| NVDA240816C01600000 | 2024-05-31 3:59PM EDT | 1,600.00 | 5.95 | 3.30 | 6.25 | -0.63 | -9.57% | 161 | 389 | 49.91% |
| NVDA240816C01610000 | 2024-05-31 12:53PM EDT | 1,610.00 | 5.03 | 3.00 | 5.95 | -2.77 | -35.51% | 3 | 49 | 50.04% |
| NVDA240816C01620000 | 2024-05-31 1:03PM EDT | 1,620.00 | 4.70 | 5.20 | 5.70 | -2.70 | -36.49% | 1 | 73 | 50.23% |
| NVDA240816C01630000 | 2024-05-31 2:18PM EDT | 1,630.00 | 4.50 | 2.90 | 5.40 | -0.95 | -17.43% | 1 | 11 | 50.31% |
| NVDA240816C01640000 | 2024-05-31 2:26PM EDT | 1,640.00 | 4.35 | 4.00 | 5.20 | -3.20 | -42.38% | 17 | 375 | 50.54% |
| NVDA240816C01650000 | 2024-05-31 12:25PM EDT | 1,650.00 | 4.00 | 4.50 | 4.95 | -1.35 | -25.23% | 4 | 55 | 50.22% |
| NVDA240816C01660000 | 2024-05-30 3:21PM EDT | 1,660.00 | 4.90 | 4.30 | 4.70 | -1.80 | -26.87% | 1 | 30 | 50.35% |
| NVDA240816C01670000 | 2024-05-31 12:50PM EDT | 1,670.00 | 3.60 | 4.10 | 4.50 | -2.05 | -36.28% | 2 | 24 | 50.50% |
| NVDA240816C01680000 | 2024-05-30 3:59PM EDT | 1,680.00 | 4.85 | 3.90 | 4.30 | 0.00 | - | 16 | 48 | 50.64% |
| NVDA240816C01690000 | 2024-05-31 10:20AM EDT | 1,690.00 | 4.05 | 3.75 | 4.10 | -2.62 | -39.28% | 1 | 30 | 50.80% |
| NVDA240816C01700000 | 2024-05-31 2:45PM EDT | 1,700.00 | 3.40 | 3.00 | 3.95 | -0.90 | -20.93% | 16 | 178 | 50.29% |
| NVDA240816C01710000 | 2024-05-31 11:11AM EDT | 1,710.00 | 3.55 | 3.40 | 3.80 | -0.95 | -21.11% | 4 | 45 | 51.12% |
| NVDA240816C01720000 | 2024-05-31 1:43PM EDT | 1,720.00 | 2.99 | 3.25 | 3.65 | -2.62 | -46.70% | 1 | 40 | 51.29% |
| NVDA240816C01730000 | 2024-05-31 12:57PM EDT | 1,730.00 | 2.84 | 3.10 | 3.50 | -3.11 | -52.27% | 3 | 83 | 51.43% |
| NVDA240816C01740000 | 2024-05-30 3:14PM EDT | 1,740.00 | 4.85 | 2.50 | 3.35 | 0.00 | - | 1 | 58 | 50.94% |
| NVDA240816C01750000 | 2024-05-31 2:04PM EDT | 1,750.00 | 2.55 | 2.83 | 3.20 | -0.95 | -27.14% | 10 | 429 | 51.70% |
| NVDA240816C01760000 | 2024-05-31 2:15PM EDT | 1,760.00 | 2.54 | 2.71 | 3.05 | -3.56 | -58.36% | 2 | 24 | 51.83% |
| NVDA240816C01770000 | 2024-05-30 3:03PM EDT | 1,770.00 | 4.30 | 2.60 | 2.91 | 0.00 | - | 23 | 31 | 51.96% |
| NVDA240816C01780000 | 2024-05-31 3:58PM EDT | 1,780.00 | 2.60 | 2.52 | 2.83 | -1.70 | -39.53% | 13 | 25 | 52.22% |
| NVDA240816C01790000 | 2024-05-31 2:05PM EDT | 1,790.00 | 2.14 | 2.37 | 2.74 | -0.67 | -23.84% | 12 | 140 | 52.33% |
| NVDA240816C01800000 | 2024-05-31 3:48PM EDT | 1,800.00 | 2.57 | 2.28 | 2.59 | -0.32 | -11.07% | 81 | 522 | 52.43% |
| NVDA240816C01810000 | 2024-05-30 3:52PM EDT | 1,810.00 | 2.09 | 2.22 | 2.91 | -0.52 | -19.92% | 1 | 184 | 53.32% |
| NVDA240816C01820000 | 2024-05-30 3:47PM EDT | 1,820.00 | 2.51 | 2.09 | 2.40 | 0.00 | - | 4 | 33 | 52.73% |
| NVDA240816C01830000 | 2024-05-31 10:35AM EDT | 1,830.00 | 1.99 | 2.02 | 2.30 | -2.11 | -51.46% | 4 | 19 | 52.89% |
| NVDA240816C01840000 | 2024-05-30 3:46PM EDT | 1,840.00 | 2.46 | 1.46 | 2.72 | 0.00 | - | 6 | 16 | 53.10% |
| NVDA240816C01850000 | 2024-05-31 12:04PM EDT | 1,850.00 | 1.81 | 1.85 | 2.14 | -1.79 | -49.72% | 10 | 216 | 53.20% |
| NVDA240816C01860000 | 2024-05-31 12:40PM EDT | 1,860.00 | 1.63 | 1.79 | 2.06 | -0.78 | -32.37% | 2 | 44 | 53.38% |
| NVDA240816C01870000 | 2024-05-31 10:07AM EDT | 1,870.00 | 2.30 | 1.74 | 1.99 | +0.24 | +11.65% | 1 | 28 | 53.58% |
| NVDA240816C01880000 | 2024-05-31 10:56AM EDT | 1,880.00 | 1.59 | 1.67 | 2.42 | -0.54 | -25.35% | 2 | 298 | 54.73% |
| NVDA240816C01890000 | 2024-05-31 10:23AM EDT | 1,890.00 | 1.80 | 1.59 | 1.85 | -0.50 | -21.74% | 3 | 47 | 53.85% |
| NVDA240816C01900000 | 2024-05-31 1:42PM EDT | 1,900.00 | 1.50 | 1.52 | 1.80 | -0.39 | -20.63% | 176 | 1,225 | 54.02% |
| NVDA240816C01910000 | 2024-05-31 2:43PM EDT | 1,910.00 | 1.50 | 1.49 | 1.73 | -1.70 | -53.12% | 3 | 66 | 54.22% |
| NVDA240816C01920000 | 2024-05-31 9:30AM EDT | 1,920.00 | 2.13 | 0.94 | 2.18 | -1.02 | -32.38% | 1 | 65 | 54.41% |
| NVDA240816C01930000 | 2024-05-31 12:29PM EDT | 1,930.00 | 1.31 | 1.41 | 1.59 | -1.25 | -48.83% | 171 | 372 | 54.54% |
| NVDA240816C01940000 | 2024-05-31 3:27PM EDT | 1,940.00 | 1.38 | 1.36 | 1.60 | -0.17 | -10.97% | 58 | 2,739 | 54.86% |
| NVDA240816C01950000 | 2024-05-31 10:49AM EDT | 1,950.00 | 1.45 | 1.29 | 1.55 | -0.93 | -39.08% | 5 | 54 | 54.97% |
| NVDA240816C02000000 | 2024-05-31 3:36PM EDT | 2,000.00 | 1.23 | 1.10 | 1.28 | -0.17 | -12.14% | 96 | 381 | 55.70% |
| NVDA240816C02050000 | 2024-05-31 3:30PM EDT | 2,050.00 | 0.97 | 0.91 | 1.15 | -0.79 | -44.89% | 35 | 68 | 56.60% |
| NVDA240816C02100000 | 2024-05-31 12:33PM EDT | 2,100.00 | 0.70 | 0.78 | 1.01 | -0.40 | -36.36% | 5 | 71 | 57.47% |
| NVDA240816C02120000 | 2024-05-31 1:20PM EDT | 2,120.00 | 0.77 | 0.74 | 0.94 | -0.26 | -25.24% | 110 | 707 | 57.75% |
| NVDA240816C02130000 | 2024-05-31 10:50AM EDT | 2,130.00 | 0.87 | 0.71 | 0.94 | -0.86 | -49.71% | 4 | 4 | 57.98% |
| NVDA240816C02140000 | 2024-05-31 2:18PM EDT | 2,140.00 | 0.80 | 0.69 | 0.91 | -0.70 | -46.67% | 3 | 1 | 58.13% |
| NVDA240816C02150000 | 2024-05-31 1:54PM EDT | 2,150.00 | 0.72 | 0.67 | 0.90 | -0.58 | -44.62% | 2 | 1 | 58.34% |
| NVDA240816C02160000 | 2024-05-30 11:44AM EDT | 2,160.00 | 1.33 | 0.65 | 0.88 | 0.00 | - | 3 | 4 | 58.51% |
| NVDA240816C02170000 | 2024-05-31 2:39PM EDT | 2,170.00 | 0.70 | 0.63 | 0.86 | -0.75 | -51.72% | 1 | 5 | 58.67% |
| NVDA240816C02180000 | 2024-05-30 11:52AM EDT | 2,180.00 | 1.17 | 0.12 | 1.34 | 0.00 | - | 1 | 3 | 58.87% |
| NVDA240816C02190000 | 2024-05-31 2:59PM EDT | 2,190.00 | 0.60 | 0.59 | 0.83 | -0.47 | -43.93% | 3 | 3 | 59.03% |
| NVDA240816C02200000 | 2024-05-31 3:28PM EDT | 2,200.00 | 0.68 | 0.57 | 0.83 | -0.39 | -36.45% | 39 | 10 | 59.27% |
| NVDA240816C02210000 | 2024-05-29 9:54AM EDT | 2,210.00 | 1.21 | 0.11 | 1.29 | 0.00 | - | - | 3 | 59.60% |
| NVDA240816C02220000 | 2024-05-30 3:49PM EDT | 2,220.00 | 0.65 | 0.10 | 1.27 | 0.00 | - | 9 | 10 | 59.78% |
| NVDA240816C02230000 | 2024-05-29 2:21PM EDT | 2,230.00 | 1.30 | 0.53 | 0.75 | 0.00 | - | - | 11 | 59.67% |
| NVDA240816C02240000 | 2024-05-30 11:05AM EDT | 2,240.00 | 1.00 | 0.52 | 0.73 | 0.00 | - | 1 | 59 | 59.83% |
| NVDA240816C02250000 | 2024-05-31 3:29PM EDT | 2,250.00 | 0.60 | 0.50 | 0.71 | -0.31 | -34.07% | 15 | 15 | 59.94% |
| NVDA240816C02260000 | 2024-05-30 10:04AM EDT | 2,260.00 | 1.24 | 0.09 | 0.70 | 0.00 | - | 1 | 1 | 57.67% |
| NVDA240816C02270000 | 2024-05-31 9:43AM EDT | 2,270.00 | 0.86 | 0.48 | 0.69 | +0.24 | +38.71% | 2 | 41 | 60.35% |
| NVDA240816C02280000 | 2024-05-31 3:23PM EDT | 2,280.00 | 0.56 | 0.50 | 0.60 | 0.00 | - | 166 | 686 | 60.28% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00015000 | 2024-02-23 4:57PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 256.25% |
| NVDA240816P00020000 | 2024-05-24 11:43AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 237.50% |
| NVDA240816P00035000 | 2024-05-23 12:58PM EDT | 35.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 245.31% |
| NVDA240816P00040000 | 2024-05-24 9:38AM EDT | 40.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 1 | 235.16% |
| NVDA240816P00055000 | 2024-05-24 9:38AM EDT | 55.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 1 | 210.94% |
| NVDA240816P00060000 | 2024-05-23 2:38PM EDT | 60.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | - | 1 | 217.19% |
| NVDA240816P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240816P00100000 | 2024-05-24 10:10AM EDT | 100.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 164.84% |
| NVDA240816P00110000 | 2024-05-28 10:15AM EDT | 110.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 147.66% |
| NVDA240816P00120000 | 2024-05-24 10:05AM EDT | 120.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 35 | 154.30% |
| NVDA240816P00140000 | 2024-04-22 10:07AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240816P00160000 | 2024-05-24 10:04AM EDT | 160.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 134.77% |
| NVDA240816P00170000 | 2024-05-30 10:51AM EDT | 170.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 10 | 10 | 148.14% |
| NVDA240816P00180000 | 2024-05-30 3:06PM EDT | 180.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 67 | 126.56% |
| NVDA240816P00190000 | 2024-05-23 12:18PM EDT | 190.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 75 | 90 | 124.22% |
| NVDA240816P00200000 | 2024-05-30 10:47AM EDT | 200.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 11 | 878 | 110.94% |
| NVDA240816P00210000 | 2024-05-23 11:57AM EDT | 210.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 30 | 139 | 131.64% |
| NVDA240816P00220000 | 2024-05-23 10:08AM EDT | 220.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 50 | 182 | 113.28% |
| NVDA240816P00230000 | 2024-05-28 10:18AM EDT | 230.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 621 | 110.94% |
| NVDA240816P00240000 | 2024-05-28 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 66 | 108.59% |
| NVDA240816P00250000 | 2024-05-31 3:44PM EDT | 250.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 112 | 1,044 | 101.56% |
| NVDA240816P00260000 | 2024-05-31 11:51AM EDT | 260.00 | 0.16 | 0.00 | 0.56 | +0.02 | +14.29% | 2 | 83 | 115.53% |
| NVDA240816P00270000 | 2024-05-28 10:46AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 77 | 96.48% |
| NVDA240816P00280000 | 2024-05-28 3:45PM EDT | 280.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 62 | 99.22% |
| NVDA240816P00290000 | 2024-05-29 12:09PM EDT | 290.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 1 | 303 | 91.60% |
| NVDA240816P00300000 | 2024-05-30 10:11AM EDT | 300.00 | 0.10 | 0.00 | 0.11 | +0.01 | +11.11% | 1 | 1,444 | 90.04% |
| NVDA240816P00310000 | 2024-05-23 11:05AM EDT | 310.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 10 | 134 | 93.55% |
| NVDA240816P00320000 | 2024-05-30 10:04AM EDT | 320.00 | 0.13 | 0.01 | 0.21 | 0.00 | - | 2 | 171 | 90.82% |
| NVDA240816P00330000 | 2024-05-31 3:44PM EDT | 330.00 | 0.10 | 0.01 | 0.15 | -0.04 | -28.57% | 100 | 230 | 86.23% |
| NVDA240816P00340000 | 2024-05-24 2:24PM EDT | 340.00 | 0.09 | 0.05 | 0.23 | 0.00 | - | 6 | 51 | 88.48% |
| NVDA240816P00350000 | 2024-05-31 9:46AM EDT | 350.00 | 0.15 | 0.06 | 0.21 | -0.04 | -21.05% | 3 | 267 | 86.04% |
| NVDA240816P00360000 | 2024-05-30 9:58AM EDT | 360.00 | 0.24 | 0.06 | 0.28 | 0.00 | - | 1 | 102 | 85.84% |
| NVDA240816P00370000 | 2024-05-23 11:59AM EDT | 370.00 | 0.14 | 0.07 | 0.28 | 0.00 | - | 7 | 67 | 83.98% |
| NVDA240816P00380000 | 2024-05-30 9:57AM EDT | 380.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 2 | 125 | 79.79% |
| NVDA240816P00390000 | 2024-05-29 9:40AM EDT | 390.00 | 0.25 | 0.11 | 0.31 | 0.00 | - | 1 | 97 | 81.54% |
| NVDA240816P00400000 | 2024-05-31 1:23PM EDT | 400.00 | 0.21 | 0.18 | 0.27 | -0.04 | -16.00% | 33 | 536 | 80.18% |
| NVDA240816P00410000 | 2024-05-31 1:04PM EDT | 410.00 | 0.30 | 0.16 | 0.38 | +0.05 | +20.00% | 5 | 60 | 79.79% |
| NVDA240816P00420000 | 2024-05-30 10:01AM EDT | 420.00 | 0.31 | 0.19 | 0.33 | 0.00 | - | 42 | 202 | 77.64% |
| NVDA240816P00430000 | 2024-05-30 10:11AM EDT | 430.00 | 0.32 | 0.21 | 0.41 | 0.00 | - | 1 | 134 | 77.20% |
| NVDA240816P00440000 | 2024-05-30 10:01AM EDT | 440.00 | 0.36 | 0.23 | 0.47 | 0.00 | - | 1 | 114 | 76.42% |
| NVDA240816P00450000 | 2024-05-31 1:15PM EDT | 450.00 | 0.38 | 0.37 | 0.41 | +0.03 | +8.57% | 1 | 426 | 75.49% |
| NVDA240816P00460000 | 2024-05-31 9:38AM EDT | 460.00 | 0.36 | 0.30 | 0.50 | -0.02 | -5.26% | 5 | 165 | 73.97% |
| NVDA240816P00470000 | 2024-05-31 1:20PM EDT | 470.00 | 0.45 | 0.32 | 0.57 | +0.05 | +12.50% | 3 | 90 | 73.10% |
| NVDA240816P00475000 | 2024-05-24 11:38AM EDT | 475.00 | 0.31 | 0.06 | 0.95 | 0.00 | - | 2 | 1 | 73.29% |
| NVDA240816P00480000 | 2024-05-22 10:59AM EDT | 480.00 | 0.59 | 0.37 | 0.60 | 0.00 | - | 13 | 180 | 72.12% |
| NVDA240816P00485000 | 2024-05-29 3:11PM EDT | 485.00 | 0.44 | 0.39 | 0.99 | 0.00 | - | - | 3 | 74.32% |
| NVDA240816P00490000 | 2024-05-28 9:39AM EDT | 490.00 | 0.33 | 0.41 | 1.01 | 0.00 | - | 2 | 230 | 73.71% |
| NVDA240816P00495000 | 2024-05-30 10:19AM EDT | 495.00 | 0.55 | 0.43 | 0.65 | 0.00 | - | 1 | 22 | 70.46% |
| NVDA240816P00500000 | 2024-05-31 3:26PM EDT | 500.00 | 0.50 | 0.44 | 0.58 | -0.05 | -9.09% | 38 | 795 | 69.19% |
| NVDA240816P00505000 | 2024-05-23 2:39PM EDT | 505.00 | 0.47 | 0.47 | 1.07 | 0.00 | - | - | 20 | 71.85% |
| NVDA240816P00510000 | 2024-05-28 1:08PM EDT | 510.00 | 0.69 | 0.09 | 1.10 | +0.23 | +50.00% | 1 | 203 | 68.80% |
| NVDA240816P00515000 | 2024-05-29 1:45PM EDT | 515.00 | 0.49 | 0.10 | 1.24 | 0.00 | - | 3 | 13 | 68.97% |
| NVDA240816P00520000 | 2024-05-30 11:11AM EDT | 520.00 | 0.61 | 0.55 | 1.14 | 0.00 | - | 1 | 218 | 70.17% |
| NVDA240816P00530000 | 2024-05-31 11:11AM EDT | 530.00 | 0.68 | 0.11 | 1.20 | +0.10 | +17.24% | 2 | 337 | 66.36% |
| NVDA240816P00535000 | 2024-05-23 9:34AM EDT | 535.00 | 0.38 | 0.61 | 0.84 | 0.00 | - | - | 1 | 66.41% |
| NVDA240816P00540000 | 2024-05-30 9:56AM EDT | 540.00 | 0.75 | 0.14 | 1.25 | 0.00 | - | 1 | 195 | 65.26% |
| NVDA240816P00545000 | 2024-05-28 1:30PM EDT | 545.00 | 0.61 | 0.67 | 0.90 | 0.00 | - | 20 | 20 | 65.48% |
| NVDA240816P00550000 | 2024-05-31 3:47PM EDT | 550.00 | 0.82 | 0.79 | 0.82 | +0.05 | +6.49% | 36 | 1,555 | 64.89% |
| NVDA240816P00560000 | 2024-05-30 9:30AM EDT | 560.00 | 0.78 | 0.75 | 1.00 | 0.00 | - | 8 | 386 | 64.03% |
| NVDA240816P00565000 | 2024-05-22 3:22PM EDT | 565.00 | 1.45 | 0.29 | 1.41 | 0.00 | - | - | 1 | 63.01% |
| NVDA240816P00570000 | 2024-05-30 12:59PM EDT | 570.00 | 1.03 | 0.83 | 1.06 | +0.18 | +21.18% | 1 | 240 | 63.12% |
| NVDA240816P00575000 | 2024-05-22 2:22PM EDT | 575.00 | 1.66 | 0.86 | 1.49 | 0.00 | - | - | 8 | 64.23% |
| NVDA240816P00580000 | 2024-05-30 12:24PM EDT | 580.00 | 0.88 | 0.90 | 1.13 | 0.00 | - | 1 | 290 | 62.18% |
| NVDA240816P00585000 | 2024-05-29 12:29PM EDT | 585.00 | 0.87 | 0.44 | 1.56 | 0.00 | - | 6 | 3 | 61.29% |
| NVDA240816P00590000 | 2024-05-31 1:27PM EDT | 590.00 | 1.09 | 0.99 | 1.22 | +0.04 | +3.81% | 4 | 197 | 61.38% |
| NVDA240816P00595000 | 2024-05-31 2:06PM EDT | 595.00 | 1.14 | 1.02 | 1.27 | +0.04 | +3.64% | 2 | 5 | 60.91% |
| NVDA240816P00600000 | 2024-05-31 3:23PM EDT | 600.00 | 1.15 | 1.07 | 1.20 | 0.00 | - | 40 | 1,736 | 60.08% |
| NVDA240816P00605000 | 2024-05-31 12:34PM EDT | 605.00 | 1.40 | 1.12 | 1.36 | +0.53 | +60.92% | 1 | 2 | 60.08% |
| NVDA240816P00610000 | 2024-05-31 2:05PM EDT | 610.00 | 1.39 | 1.17 | 1.79 | +0.18 | +14.88% | 10 | 259 | 60.88% |
| NVDA240816P00615000 | 2024-05-30 9:45AM EDT | 615.00 | 1.15 | 1.21 | 1.47 | 0.00 | - | 10 | 16 | 59.24% |
| NVDA240816P00620000 | 2024-05-31 11:55AM EDT | 620.00 | 1.35 | 1.27 | 1.52 | +0.27 | +25.00% | 4 | 701 | 58.84% |
| NVDA240816P00625000 | 2024-05-30 3:47PM EDT | 625.00 | 1.44 | 1.33 | 1.57 | 0.00 | - | 29 | 24 | 58.43% |
| NVDA240816P00630000 | 2024-05-31 10:37AM EDT | 630.00 | 1.50 | 1.39 | 1.63 | +0.25 | +20.00% | 1 | 1,387 | 58.03% |
| NVDA240816P00635000 | 2024-05-31 12:08PM EDT | 635.00 | 1.52 | 1.45 | 1.70 | +0.25 | +19.69% | 2 | 2 | 57.66% |
| NVDA240816P00640000 | 2024-05-30 3:56PM EDT | 640.00 | 1.72 | 1.51 | 1.76 | 0.00 | - | 4 | 588 | 57.25% |
| NVDA240816P00645000 | 2024-05-30 2:46PM EDT | 645.00 | 1.41 | 1.57 | 1.83 | 0.00 | - | 1 | 4 | 56.85% |
| NVDA240816P00650000 | 2024-05-31 1:22PM EDT | 650.00 | 1.72 | 1.65 | 1.90 | +0.26 | +17.81% | 27 | 1,033 | 56.49% |
| NVDA240816P00655000 | 2024-05-29 3:55PM EDT | 655.00 | 1.44 | 1.72 | 1.97 | 0.00 | - | 1 | 2 | 56.09% |
| NVDA240816P00660000 | 2024-05-31 12:11PM EDT | 660.00 | 1.90 | 1.79 | 1.95 | +0.22 | +13.10% | 24 | 286 | 55.48% |
| NVDA240816P00665000 | 2024-05-28 10:35AM EDT | 665.00 | 1.37 | 1.87 | 2.16 | 0.00 | - | 7 | 12 | 55.41% |
| NVDA240816P00670000 | 2024-05-30 3:48PM EDT | 670.00 | 1.98 | 1.96 | 2.22 | 0.00 | - | 2 | 421 | 55.01% |
| NVDA240816P00675000 | 2024-05-29 3:56PM EDT | 675.00 | 1.73 | 1.55 | 2.30 | 0.00 | - | 2 | 14 | 53.55% |
| NVDA240816P00680000 | 2024-05-31 3:47PM EDT | 680.00 | 2.23 | 2.13 | 2.40 | +0.10 | +4.69% | 8 | 838 | 54.26% |
| NVDA240816P00685000 | 2024-05-31 11:22AM EDT | 685.00 | 2.26 | 1.73 | 2.85 | +0.29 | +14.72% | 1 | 227 | 53.63% |
| NVDA240816P00690000 | 2024-05-31 9:49AM EDT | 690.00 | 2.35 | 2.34 | 2.60 | +0.06 | +2.62% | 13 | 909 | 53.59% |
| NVDA240816P00695000 | 2024-05-31 9:30AM EDT | 695.00 | 2.17 | 1.93 | 3.10 | -0.12 | -5.24% | 3 | 205 | 53.03% |
| NVDA240816P00700000 | 2024-05-31 3:57PM EDT | 700.00 | 2.56 | 2.54 | 2.83 | -0.01 | -0.39% | 181 | 1,729 | 52.90% |
| NVDA240816P00705000 | 2024-05-31 10:08AM EDT | 705.00 | 2.40 | 2.15 | 2.94 | -0.18 | -6.98% | 3 | 10 | 51.69% |
| NVDA240816P00710000 | 2024-05-31 1:17PM EDT | 710.00 | 3.00 | 2.75 | 3.05 | +0.63 | +26.58% | 6 | 580 | 52.16% |
| NVDA240816P00715000 | 2024-05-29 10:18AM EDT | 715.00 | 2.29 | 2.87 | 3.20 | 0.00 | - | 4 | 7 | 51.86% |
| NVDA240816P00720000 | 2024-05-31 12:24PM EDT | 720.00 | 3.55 | 3.00 | 3.30 | +0.50 | +16.39% | 8 | 2,280 | 51.48% |
| NVDA240816P00725000 | 2024-05-31 12:00PM EDT | 725.00 | 3.30 | 3.15 | 3.45 | +0.18 | +5.77% | 14 | 52 | 51.20% |
| NVDA240816P00730000 | 2024-05-31 2:40PM EDT | 730.00 | 3.65 | 2.56 | 3.65 | +0.43 | +13.35% | 5 | 3,937 | 51.44% |
| NVDA240816P00735000 | 2024-05-31 2:43PM EDT | 735.00 | 3.70 | 3.45 | 3.75 | +0.39 | +11.78% | 11 | 25 | 50.57% |
| NVDA240816P00740000 | 2024-05-31 12:39PM EDT | 740.00 | 3.88 | 3.60 | 3.95 | +0.38 | +10.86% | 27 | 613 | 50.31% |
| NVDA240816P00745000 | 2024-05-29 3:55PM EDT | 745.00 | 4.61 | 3.80 | 4.15 | +1.51 | +48.71% | 4 | 28 | 50.08% |
| NVDA240816P00750000 | 2024-05-31 3:29PM EDT | 750.00 | 3.97 | 4.00 | 4.35 | +0.12 | +3.12% | 143 | 4,061 | 50.25% |
| NVDA240816P00755000 | 2024-05-31 12:49PM EDT | 755.00 | 5.05 | 4.15 | 4.55 | +1.05 | +26.25% | 2 | 33 | 49.97% |
| NVDA240816P00760000 | 2024-05-31 1:29PM EDT | 760.00 | 4.86 | 4.35 | 4.75 | +0.56 | +13.02% | 15 | 4,327 | 49.68% |
| NVDA240816P00765000 | 2024-05-28 10:46AM EDT | 765.00 | 3.25 | 4.60 | 4.95 | 0.00 | - | 2 | 6 | 49.37% |
| NVDA240816P00770000 | 2024-05-31 11:39AM EDT | 770.00 | 6.00 | 4.80 | 5.20 | +2.06 | +52.28% | 9 | 831 | 49.14% |
| NVDA240816P00775000 | 2024-05-31 3:17PM EDT | 775.00 | 5.05 | 5.05 | 5.45 | +0.05 | +1.00% | 5 | 57 | 48.89% |
| NVDA240816P00780000 | 2024-05-31 12:16PM EDT | 780.00 | 6.30 | 5.30 | 6.20 | +2.09 | +49.64% | 6 | 770 | 49.56% |
| NVDA240816P00785000 | 2024-05-31 12:00PM EDT | 785.00 | 6.65 | 5.55 | 6.55 | +2.45 | +58.33% | 14 | 81 | 49.42% |
| NVDA240816P00790000 | 2024-05-31 12:36PM EDT | 790.00 | 7.30 | 5.85 | 6.25 | +1.80 | +32.73% | 8 | 415 | 48.14% |
| NVDA240816P00795000 | 2024-05-31 1:49PM EDT | 795.00 | 6.90 | 6.15 | 7.25 | +1.80 | +35.29% | 11 | 24 | 49.07% |
| NVDA240816P00800000 | 2024-05-31 3:50PM EDT | 800.00 | 6.45 | 6.45 | 7.35 | +0.05 | +0.78% | 110 | 2,312 | 48.46% |
| NVDA240816P00805000 | 2024-05-31 1:25PM EDT | 805.00 | 7.50 | 6.80 | 7.25 | +0.85 | +12.78% | 7 | 489 | 47.54% |
| NVDA240816P00810000 | 2024-05-31 3:59PM EDT | 810.00 | 7.25 | 7.05 | 8.10 | +1.80 | +33.03% | 22 | 399 | 48.08% |
| NVDA240816P00815000 | 2024-05-31 12:55PM EDT | 815.00 | 9.10 | 7.50 | 7.95 | +3.60 | +65.45% | 6 | 68 | 47.09% |
| NVDA240816P00820000 | 2024-05-31 3:40PM EDT | 820.00 | 7.94 | 7.85 | 9.00 | +0.42 | +5.59% | 71 | 513 | 47.82% |
| NVDA240816P00825000 | 2024-05-31 12:50PM EDT | 825.00 | 10.15 | 8.20 | 8.80 | +2.02 | +24.85% | 25 | 118 | 46.76% |
| NVDA240816P00830000 | 2024-05-31 3:45PM EDT | 830.00 | 8.96 | 8.70 | 9.20 | +2.46 | +37.85% | 42 | 251 | 46.53% |
| NVDA240816P00835000 | 2024-05-31 12:11PM EDT | 835.00 | 10.60 | 9.15 | 10.55 | +3.00 | +39.47% | 22 | 114 | 47.49% |
| NVDA240816P00840000 | 2024-05-31 3:55PM EDT | 840.00 | 9.88 | 7.10 | 10.80 | +1.04 | +11.76% | 65 | 1,053 | 47.00% |
| NVDA240816P00845000 | 2024-05-31 9:54AM EDT | 845.00 | 12.35 | 10.10 | 10.65 | +2.25 | +22.28% | 5 | 82 | 46.03% |
| NVDA240816P00850000 | 2024-05-31 3:52PM EDT | 850.00 | 10.45 | 8.15 | 11.40 | +0.15 | +1.46% | 116 | 1,052 | 46.13% |
| NVDA240816P00855000 | 2024-05-31 3:55PM EDT | 855.00 | 11.63 | 11.10 | 11.75 | +0.18 | +1.57% | 13 | 90 | 45.73% |
| NVDA240816P00860000 | 2024-05-31 3:45PM EDT | 860.00 | 11.67 | 11.75 | 12.90 | -0.42 | -3.47% | 33 | 603 | 46.20% |
| NVDA240816P00865000 | 2024-05-31 3:42PM EDT | 865.00 | 12.30 | 12.35 | 13.00 | +1.96 | +18.96% | 2 | 24 | 45.50% |
| NVDA240816P00870000 | 2024-05-31 3:59PM EDT | 870.00 | 13.35 | 12.95 | 14.55 | +2.65 | +24.77% | 51 | 797 | 46.30% |
| NVDA240816P00875000 | 2024-05-31 2:46PM EDT | 875.00 | 14.55 | 9.65 | 15.00 | +1.41 | +10.73% | 30 | 161 | 45.92% |
| NVDA240816P00880000 | 2024-05-31 3:47PM EDT | 880.00 | 14.14 | 14.30 | 15.00 | +0.64 | +4.74% | 44 | 493 | 45.09% |
| NVDA240816P00885000 | 2024-05-31 3:55PM EDT | 885.00 | 15.53 | 15.00 | 15.70 | +1.95 | +14.36% | 25 | 64 | 44.93% |
| NVDA240816P00890000 | 2024-05-31 2:27PM EDT | 890.00 | 17.45 | 13.25 | 17.25 | +4.48 | +34.54% | 138 | 319 | 45.54% |
| NVDA240816P00895000 | 2024-05-31 3:55PM EDT | 895.00 | 16.60 | 14.00 | 17.90 | +1.69 | +11.33% | 20 | 50 | 45.27% |
| NVDA240816P00900000 | 2024-05-31 3:59PM EDT | 900.00 | 17.75 | 17.30 | 18.10 | +0.91 | +5.40% | 180 | 1,596 | 44.59% |
| NVDA240816P00905000 | 2024-05-31 12:44PM EDT | 905.00 | 18.23 | 18.15 | 18.95 | +4.18 | +29.75% | 17 | 45 | 44.47% |
| NVDA240816P00910000 | 2024-05-31 12:38PM EDT | 910.00 | 23.10 | 19.00 | 19.80 | +4.53 | +24.39% | 6 | 418 | 44.32% |
| NVDA240816P00915000 | 2024-05-31 3:37PM EDT | 915.00 | 20.05 | 19.95 | 20.75 | +0.66 | +3.40% | 23 | 125 | 44.24% |
| NVDA240816P00920000 | 2024-05-31 3:59PM EDT | 920.00 | 21.00 | 18.40 | 21.65 | +0.67 | +3.30% | 54 | 665 | 44.08% |
| NVDA240816P00925000 | 2024-05-31 3:59PM EDT | 925.00 | 21.85 | 21.75 | 22.70 | -0.15 | -0.68% | 16 | 171 | 44.02% |
| NVDA240816P00930000 | 2024-05-31 3:57PM EDT | 930.00 | 23.15 | 18.95 | 27.00 | +1.12 | +5.08% | 320 | 589 | 46.35% |
| NVDA240816P00935000 | 2024-05-31 3:52PM EDT | 935.00 | 23.20 | 21.45 | 24.80 | -1.21 | -4.96% | 24 | 61 | 43.81% |
| NVDA240816P00940000 | 2024-05-31 3:26PM EDT | 940.00 | 25.51 | 21.15 | 29.70 | +1.26 | +5.20% | 323 | 512 | 46.41% |
| NVDA240816P00945000 | 2024-05-31 1:34PM EDT | 945.00 | 28.40 | 22.25 | 27.05 | +3.40 | +13.60% | 20 | 646 | 43.61% |
| NVDA240816P00950000 | 2024-05-31 3:53PM EDT | 950.00 | 27.00 | 27.35 | 30.70 | +0.55 | +2.08% | 296 | 1,783 | 45.21% |
| NVDA240816P00955000 | 2024-05-31 1:35PM EDT | 955.00 | 31.05 | 26.05 | 31.95 | +2.20 | +7.63% | 11 | 283 | 45.10% |
| NVDA240816P00960000 | 2024-05-31 3:44PM EDT | 960.00 | 29.25 | 29.70 | 30.60 | -0.75 | -2.50% | 24 | 281 | 43.24% |
| NVDA240816P00965000 | 2024-05-31 2:51PM EDT | 965.00 | 30.60 | 31.15 | 36.65 | +5.68 | +22.79% | 12 | 134 | 46.22% |
| NVDA240816P00970000 | 2024-05-31 12:45PM EDT | 970.00 | 37.18 | 30.00 | 35.90 | +6.98 | +23.11% | 21 | 205 | 44.75% |
| NVDA240816P00975000 | 2024-05-31 3:11PM EDT | 975.00 | 33.27 | 29.40 | 37.25 | +2.04 | +6.53% | 143 | 122 | 44.61% |
| NVDA240816P00980000 | 2024-05-31 3:00PM EDT | 980.00 | 34.95 | 32.80 | 38.75 | +1.60 | +4.80% | 28 | 453 | 44.54% |
| NVDA240816P00985000 | 2024-05-31 3:27PM EDT | 985.00 | 38.80 | 34.30 | 40.25 | +4.25 | +12.30% | 14 | 61 | 44.44% |
| NVDA240816P00990000 | 2024-05-31 3:58PM EDT | 990.00 | 39.10 | 35.80 | 41.75 | +7.80 | +24.92% | 49 | 267 | 44.32% |
| NVDA240816P00995000 | 2024-05-31 3:54PM EDT | 995.00 | 39.40 | 37.40 | 43.35 | +1.60 | +4.23% | 25 | 157 | 44.23% |
| NVDA240816P01000000 | 2024-05-31 3:59PM EDT | 1,000.00 | 41.75 | 37.10 | 47.10 | +1.74 | +4.35% | 584 | 787 | 45.37% |
| NVDA240816P01010000 | 2024-05-31 2:34PM EDT | 1,010.00 | 49.44 | 42.40 | 48.40 | +6.59 | +15.38% | 48 | 164 | 43.97% |
| NVDA240816P01020000 | 2024-05-31 3:58PM EDT | 1,020.00 | 49.10 | 46.00 | 52.00 | +2.88 | +6.23% | 49 | 303 | 43.81% |
| NVDA240816P01030000 | 2024-05-31 3:37PM EDT | 1,030.00 | 53.86 | 49.75 | 55.80 | +3.51 | +6.97% | 77 | 282 | 43.66% |
| NVDA240816P01040000 | 2024-05-31 3:57PM EDT | 1,040.00 | 57.30 | 53.65 | 59.80 | +1.80 | +3.24% | 63 | 537 | 43.52% |
| NVDA240816P01050000 | 2024-05-31 3:59PM EDT | 1,050.00 | 61.40 | 57.80 | 61.35 | +3.40 | +5.86% | 161 | 474 | 42.01% |
| NVDA240816P01060000 | 2024-05-31 3:49PM EDT | 1,060.00 | 62.85 | 62.15 | 68.40 | +4.35 | +7.44% | 131 | 166 | 43.28% |
| NVDA240816P01070000 | 2024-05-31 3:45PM EDT | 1,070.00 | 68.35 | 68.95 | 73.05 | +1.70 | +2.55% | 63 | 281 | 43.19% |
| NVDA240816P01080000 | 2024-05-31 3:45PM EDT | 1,080.00 | 73.05 | 73.65 | 77.75 | +6.55 | +9.85% | 127 | 267 | 43.04% |
| NVDA240816P01090000 | 2024-05-31 3:46PM EDT | 1,090.00 | 78.34 | 76.30 | 82.80 | +2.55 | +3.36% | 1,243 | 403 | 42.97% |
| NVDA240816P01100000 | 2024-05-31 3:57PM EDT | 1,100.00 | 84.45 | 79.85 | 85.25 | +3.55 | +4.39% | 152 | 582 | 41.52% |
| NVDA240816P01110000 | 2024-05-31 3:02PM EDT | 1,110.00 | 96.00 | 85.20 | 90.60 | +11.00 | +12.94% | 55 | 109 | 41.42% |
| NVDA240816P01120000 | 2024-05-31 2:18PM EDT | 1,120.00 | 96.21 | 94.40 | 96.10 | +4.86 | +5.32% | 59 | 150 | 41.31% |
| NVDA240816P01130000 | 2024-05-31 3:46PM EDT | 1,130.00 | 99.50 | 97.95 | 104.55 | +2.20 | +2.26% | 46 | 734 | 42.57% |
| NVDA240816P01140000 | 2024-05-31 3:57PM EDT | 1,140.00 | 106.95 | 106.15 | 110.55 | +5.30 | +5.21% | 14 | 279 | 42.53% |
| NVDA240816P01145000 | 2024-05-31 11:58AM EDT | 1,145.00 | 106.15 | 102.35 | 115.95 | +15.15 | +16.65% | 13 | 257 | 43.68% |
| NVDA240816P01150000 | 2024-05-31 3:35PM EDT | 1,150.00 | 113.94 | 105.40 | 119.05 | +5.04 | +4.63% | 46 | 571 | 43.66% |
| NVDA240816P01155000 | 2024-05-31 11:59AM EDT | 1,155.00 | 121.00 | 108.50 | 122.10 | +18.40 | +17.93% | 4 | 54 | 43.59% |
| NVDA240816P01160000 | 2024-05-31 11:34AM EDT | 1,160.00 | 124.15 | 111.00 | 125.20 | +24.95 | +25.15% | 3 | 87 | 43.53% |
| NVDA240816P01165000 | 2024-05-31 1:27PM EDT | 1,165.00 | 126.43 | 114.25 | 128.50 | +20.63 | +19.50% | 1 | 97 | 43.55% |
| NVDA240816P01170000 | 2024-05-30 12:02PM EDT | 1,170.00 | 103.90 | 118.00 | 131.75 | 0.00 | - | 94 | 135 | 43.52% |
| NVDA240816P01175000 | 2024-05-30 12:10PM EDT | 1,175.00 | 142.30 | 121.00 | 135.05 | +35.75 | +33.55% | 4 | 39 | 43.50% |
| NVDA240816P01180000 | 2024-05-30 2:59PM EDT | 1,180.00 | 113.80 | 124.35 | 138.45 | 0.00 | - | 72 | 102 | 43.51% |
| NVDA240816P01185000 | 2024-05-31 12:34PM EDT | 1,185.00 | 149.50 | 128.00 | 142.40 | +37.40 | +33.36% | 6 | 28 | 43.78% |
| NVDA240816P01190000 | 2024-05-30 12:21PM EDT | 1,190.00 | 141.42 | 131.15 | 145.20 | +27.97 | +24.65% | 1 | 84 | 43.44% |
| NVDA240816P01195000 | 2024-05-31 12:34PM EDT | 1,195.00 | 156.60 | 134.35 | 148.65 | +33.60 | +27.32% | 3 | 14 | 43.42% |
| NVDA240816P01200000 | 2024-05-31 1:29PM EDT | 1,200.00 | 150.16 | 138.05 | 152.20 | +10.16 | +7.26% | 38 | 162 | 43.43% |
| NVDA240816P01205000 | 2024-05-31 11:42AM EDT | 1,205.00 | 152.50 | 141.80 | 156.30 | +35.25 | +30.06% | 2 | 7 | 43.72% |
| NVDA240816P01210000 | 2024-05-31 3:40PM EDT | 1,210.00 | 154.21 | 145.00 | 159.95 | +32.84 | +27.06% | 1 | 40 | 43.74% |
| NVDA240816P01215000 | 2024-05-30 9:56AM EDT | 1,215.00 | 125.48 | 148.70 | 163.50 | 0.00 | - | 12 | 22 | 43.70% |
| NVDA240816P01220000 | 2024-05-28 10:12AM EDT | 1,220.00 | 144.00 | 152.35 | 167.50 | 0.00 | - | 1 | 18 | 43.88% |
| NVDA240816P01225000 | 2024-05-29 10:23AM EDT | 1,225.00 | 141.20 | 156.10 | 171.50 | 0.00 | - | 10 | 10 | 44.05% |
| NVDA240816P01230000 | 2024-05-29 3:28PM EDT | 1,230.00 | 134.56 | 159.75 | 174.50 | 0.00 | - | 1 | 21 | 43.65% |
| NVDA240816P01235000 | 2024-05-16 11:58AM EDT | 1,235.00 | 292.35 | 163.95 | 177.90 | 0.00 | - | - | 32 | 43.44% |
| NVDA240816P01240000 | 2024-05-31 12:16PM EDT | 1,240.00 | 188.33 | 168.00 | 182.50 | +41.08 | +27.90% | 6 | 26 | 43.89% |
| NVDA240816P01245000 | 2024-05-24 3:30PM EDT | 1,245.00 | 200.55 | 171.00 | 186.50 | 0.00 | - | 34 | 20 | 44.00% |
| NVDA240816P01250000 | 2024-05-31 9:32AM EDT | 1,250.00 | 169.95 | 175.30 | 190.50 | -0.05 | -0.03% | 1 | 45 | 44.08% |
| NVDA240816P01255000 | 2024-05-31 2:33PM EDT | 1,255.00 | 195.85 | 178.70 | 193.50 | +33.85 | +20.90% | 38 | 15 | 43.57% |
| NVDA240816P01260000 | 2024-05-29 10:41AM EDT | 1,260.00 | 160.02 | 183.25 | 197.50 | 0.00 | - | 1 | 146 | 43.61% |
| NVDA240816P01270000 | 2024-05-28 1:38PM EDT | 1,270.00 | 165.50 | 191.25 | 205.05 | 0.00 | - | 1 | 3 | 43.39% |
| NVDA240816P01280000 | 2024-05-28 1:38PM EDT | 1,280.00 | 171.95 | 199.20 | 213.50 | 0.00 | - | 1 | 28 | 43.64% |
| NVDA240816P01290000 | 2024-05-24 3:01PM EDT | 1,290.00 | 244.10 | 207.40 | 222.70 | 0.00 | - | 56 | 27 | 44.32% |
| NVDA240816P01300000 | 2024-05-30 3:37PM EDT | 1,300.00 | 239.66 | 215.85 | 231.15 | +33.91 | +16.48% | 1 | 38 | 44.47% |
| NVDA240816P01320000 | 2024-05-24 2:40PM EDT | 1,320.00 | 272.00 | 232.30 | 249.00 | 0.00 | - | 30 | 19 | 45.26% |
| NVDA240816P01340000 | 2024-05-30 3:30PM EDT | 1,340.00 | 239.53 | 249.05 | 266.00 | 0.00 | - | 4 | 31 | 45.27% |
| NVDA240816P01360000 | 2024-05-30 3:21PM EDT | 1,360.00 | 252.12 | 271.80 | 277.10 | 0.00 | - | 1 | 19 | 40.17% |
| NVDA240816P01380000 | 2024-05-28 9:43AM EDT | 1,380.00 | 273.15 | 285.25 | 301.55 | 0.00 | - | 1 | 19 | 45.80% |
| NVDA240816P01400000 | 2024-05-31 2:20PM EDT | 1,400.00 | 305.65 | 302.65 | 319.70 | +12.53 | +4.27% | 2 | 8 | 46.08% |
| NVDA240816P01410000 | 2024-05-24 3:01PM EDT | 1,410.00 | 356.90 | 311.85 | 328.85 | 0.00 | - | 8 | 4 | 46.22% |
| NVDA240816P01420000 | 2024-05-24 3:01PM EDT | 1,420.00 | 366.65 | 321.60 | 336.95 | 0.00 | - | 10 | 5 | 45.34% |
| NVDA240816P01430000 | 2024-05-24 2:41PM EDT | 1,430.00 | 377.65 | 330.80 | 346.40 | 0.00 | - | 8 | 4 | 45.65% |
| NVDA240816P01440000 | 2024-03-11 1:37PM EDT | 1,440.00 | 584.85 | 567.35 | 572.30 | 0.00 | - | 5 | 0 | 165.45% |
| NVDA240816P01450000 | 2024-05-16 10:05AM EDT | 1,450.00 | 499.55 | 351.25 | 365.25 | 0.00 | - | 4 | 0 | 46.12% |
| NVDA240816P01460000 | 2024-05-16 10:06AM EDT | 1,460.00 | 513.09 | 360.70 | 375.15 | 0.00 | - | 2 | 0 | 46.81% |
| NVDA240816P01470000 | 2024-03-21 3:30PM EDT | 1,470.00 | 560.84 | 700.55 | 715.55 | 0.00 | - | 2 | 0 | 223.21% |
| NVDA240816P01480000 | 2024-05-17 11:48AM EDT | 1,480.00 | 547.10 | 379.55 | 393.90 | 0.00 | - | 2 | 0 | 46.99% |
| NVDA240816P01490000 | 2024-04-30 12:20PM EDT | 1,490.00 | 614.71 | 385.35 | 389.15 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240816P01500000 | 2024-05-28 3:27PM EDT | 1,500.00 | 365.00 | 399.25 | 415.00 | 0.00 | - | 10 | 9 | 49.73% |
| NVDA240816P01510000 | 2024-04-29 10:03AM EDT | 1,510.00 | 645.01 | 375.05 | 378.40 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 1,520.00 | 653.82 | 383.00 | 386.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01530000 | 2024-05-02 9:40AM EDT | 1,530.00 | 680.73 | 428.45 | 442.50 | 0.00 | - | 2 | 0 | 48.98% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 1,540.00 | 665.99 | 608.30 | 621.70 | 0.00 | - | 2 | 0 | 148.84% |
| NVDA240816P01550000 | 2024-05-29 1:15PM EDT | 1,550.00 | 408.95 | 448.30 | 462.15 | 0.00 | - | 2 | 0 | 49.92% |
| NVDA240816P01560000 | 2024-05-28 11:57AM EDT | 1,560.00 | 435.59 | 458.15 | 473.45 | 0.00 | - | 4 | 2 | 52.26% |
| NVDA240816P01570000 | 2024-04-22 1:53PM EDT | 1,570.00 | 774.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P01580000 | 2024-05-29 11:10AM EDT | 1,580.00 | 444.74 | 478.00 | 493.20 | 0.00 | - | 2 | 1 | 53.32% |
| NVDA240816P01590000 | 2024-04-01 1:51PM EDT | 1,590.00 | 689.75 | 733.80 | 738.75 | 0.00 | - | 4 | 0 | 189.41% |
| NVDA240816P01600000 | 2024-05-16 10:06AM EDT | 1,600.00 | 652.55 | 497.60 | 511.75 | 0.00 | - | 4 | 0 | 52.71% |
| NVDA240816P01610000 | 2024-05-16 10:05AM EDT | 1,610.00 | 658.70 | 507.50 | 521.80 | 0.00 | - | 2 | 0 | 53.43% |
| NVDA240816P01620000 | 2024-05-30 3:43PM EDT | 1,620.00 | 509.19 | 517.55 | 531.80 | 0.00 | - | 2 | 0 | 54.07% |
| NVDA240816P01630000 | 2024-05-29 1:05PM EDT | 1,630.00 | 484.52 | 527.55 | 541.80 | 0.00 | - | - | 0 | 54.70% |
| NVDA240816P01640000 | 2024-05-30 3:43PM EDT | 1,640.00 | 529.24 | 537.70 | 551.80 | 0.00 | - | 2 | 0 | 55.33% |
| NVDA240816P01650000 | 2024-05-29 11:08AM EDT | 1,650.00 | 513.27 | 547.70 | 561.80 | 0.00 | - | 2 | 0 | 55.96% |
| NVDA240816P01660000 | 2024-05-30 1:40PM EDT | 1,660.00 | 519.73 | 557.70 | 571.80 | 0.00 | - | 4 | 0 | 56.57% |
| NVDA240816P01670000 | 2024-05-29 11:09AM EDT | 1,670.00 | 530.78 | 567.70 | 581.80 | 0.00 | - | 2 | 0 | 57.19% |
| NVDA240816P01680000 | 2024-03-28 1:36PM EDT | 1,680.00 | 773.89 | 797.10 | 811.15 | 0.00 | - | 2 | 0 | 186.69% |
| NVDA240816P01690000 | 2024-05-29 11:08AM EDT | 1,690.00 | 553.08 | 587.70 | 601.80 | 0.00 | - | - | 0 | 58.40% |
| NVDA240816P01700000 | 2024-05-29 11:10AM EDT | 1,700.00 | 562.65 | 597.70 | 611.80 | 0.00 | - | 4 | 0 | 58.99% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 1,710.00 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 187.65% |
| NVDA240816P01720000 | 2024-03-07 3:58PM EDT | 1,720.00 | 798.80 | 833.75 | 847.85 | 0.00 | - | - | 0 | 188.50% |
| NVDA240816P01730000 | 2024-03-11 9:49AM EDT | 1,730.00 | 866.80 | 858.30 | 863.25 | 0.00 | - | 2 | 0 | 194.33% |
| NVDA240816P01740000 | 2024-05-29 1:15PM EDT | 1,740.00 | 595.30 | 637.75 | 651.80 | 0.00 | - | 2 | 0 | 61.33% |
| NVDA240816P01750000 | 2024-05-30 3:43PM EDT | 1,750.00 | 639.21 | 647.75 | 661.80 | 0.00 | - | 4 | 0 | 61.90% |
| NVDA240816P01760000 | 2024-05-29 11:07AM EDT | 1,760.00 | 623.30 | 657.75 | 671.80 | 0.00 | - | 2 | 0 | 62.47% |
| NVDA240816P01770000 | 2024-05-30 3:43PM EDT | 1,770.00 | 659.27 | 667.50 | 681.80 | 0.00 | - | 2 | 0 | 63.03% |
| NVDA240816P01780000 | 2024-05-29 1:18PM EDT | 1,780.00 | 634.54 | 677.50 | 691.80 | 0.00 | - | 16 | 0 | 63.59% |
| NVDA240816P01790000 | 2024-05-30 1:40PM EDT | 1,790.00 | 649.68 | 687.50 | 701.80 | 0.00 | - | 4 | 0 | 64.14% |
| NVDA240816P01800000 | 2024-05-29 11:09AM EDT | 1,800.00 | 660.35 | 697.50 | 711.80 | 0.00 | - | 2 | 0 | 64.69% |
| NVDA240816P01810000 | 2024-03-11 9:49AM EDT | 1,810.00 | 948.50 | 938.70 | 943.35 | 0.00 | - | 13 | 0 | 200.97% |
| NVDA240816P01820000 | 2024-05-29 11:08AM EDT | 1,820.00 | 682.88 | 717.50 | 731.80 | 0.00 | - | - | 0 | 65.77% |
| NVDA240816P01850000 | 2024-05-29 10:28AM EDT | 1,850.00 | 713.70 | 747.50 | 761.80 | 0.00 | - | - | 0 | 67.37% |
| NVDA240816P01900000 | 2024-05-30 9:44AM EDT | 1,900.00 | 747.70 | 797.50 | 811.80 | 0.00 | - | 2 | 0 | 50.70% |
| NVDA240816P01930000 | 2024-03-11 9:55AM EDT | 1,930.00 | 1,072.50 | 1,060.55 | 1,065.50 | 0.00 | - | 1 | 0 | 210.96% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 1,940.00 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 204.73% |
© 2024 Yahoo. All rights reserved.