Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00260000 | 2024-03-28 3:42PM EDT | 260.00 | 642.50 | 641.90 | 644.30 | -2.50 | -0.39% | 6 | 139 | 355.18% |
NVDA240405C00300000 | 2024-03-27 10:50AM EDT | 300.00 | 598.32 | 601.95 | 604.35 | 0.00 | - | 86 | 78 | 318.75% |
NVDA240405C00310000 | 2024-03-14 11:10AM EDT | 310.00 | 575.15 | 592.05 | 594.35 | 0.00 | - | 1 | 2 | 309.77% |
NVDA240405C00320000 | 2024-03-28 3:14PM EDT | 320.00 | 585.29 | 582.05 | 584.40 | -42.31 | -6.74% | 2 | 1 | 303.42% |
NVDA240405C00330000 | 2024-03-28 12:12PM EDT | 330.00 | 577.00 | 572.00 | 574.40 | -31.23 | -5.13% | 21 | 10 | 294.92% |
NVDA240405C00350000 | 2024-03-26 9:38AM EDT | 350.00 | 557.53 | 552.15 | 554.40 | -49.12 | -8.10% | 55 | 1 | 278.71% |
NVDA240405C00370000 | 2024-03-27 11:33AM EDT | 370.00 | 524.63 | 532.15 | 534.45 | 0.00 | - | 1 | 5 | 265.43% |
NVDA240405C00390000 | 2024-03-13 3:43PM EDT | 390.00 | 518.97 | 512.15 | 514.45 | 0.00 | - | 1 | 1 | 250.88% |
NVDA240405C00400000 | 2024-03-28 3:44PM EDT | 400.00 | 502.90 | 502.15 | 504.50 | -0.65 | -0.13% | 6 | 24 | 245.70% |
NVDA240405C00410000 | 2024-03-27 2:35PM EDT | 410.00 | 489.84 | 492.10 | 494.50 | 0.00 | - | 6 | 7 | 238.77% |
NVDA240405C00420000 | 2024-03-28 2:22PM EDT | 420.00 | 483.58 | 482.20 | 484.50 | +4.55 | +0.95% | 10 | 17 | 232.08% |
NVDA240405C00430000 | 2024-03-27 12:08PM EDT | 430.00 | 470.39 | 472.20 | 474.55 | 0.00 | - | 1 | 2 | 227.15% |
NVDA240405C00450000 | 2024-03-28 3:43PM EDT | 450.00 | 453.38 | 452.25 | 454.55 | -46.65 | -9.33% | 6 | 8 | 214.36% |
NVDA240405C00460000 | 2024-03-28 11:03AM EDT | 460.00 | 447.60 | 442.25 | 444.55 | -29.67 | -6.22% | 1 | 32 | 208.20% |
NVDA240405C00470000 | 2024-03-27 9:30AM EDT | 470.00 | 461.21 | 432.25 | 434.60 | 0.00 | - | 1 | 4 | 203.56% |
NVDA240405C00480000 | 2024-03-28 3:37PM EDT | 480.00 | 424.43 | 422.20 | 424.60 | +1.73 | +0.41% | 3 | 5 | 197.61% |
NVDA240405C00490000 | 2024-03-28 3:56PM EDT | 490.00 | 415.08 | 412.30 | 414.60 | +10.93 | +2.70% | 1 | 3 | 191.80% |
NVDA240405C00500000 | 2024-03-28 2:04PM EDT | 500.00 | 403.33 | 402.30 | 404.65 | +1.42 | +0.35% | 13 | 19 | 187.30% |
NVDA240405C00510000 | 2024-03-28 10:37AM EDT | 510.00 | 395.26 | 392.30 | 394.65 | -48.01 | -10.83% | 8 | 2 | 181.64% |
NVDA240405C00520000 | 2024-03-28 1:54PM EDT | 520.00 | 386.00 | 382.30 | 384.65 | +3.78 | +0.99% | 1 | 16 | 176.12% |
NVDA240405C00530000 | 2024-03-27 3:29PM EDT | 530.00 | 366.60 | 372.35 | 374.65 | 0.00 | - | 4 | 10 | 170.65% |
NVDA240405C00540000 | 2024-03-28 2:14PM EDT | 540.00 | 365.91 | 362.35 | 364.70 | +0.98 | +0.27% | 7 | 16 | 166.41% |
NVDA240405C00550000 | 2024-03-28 10:39AM EDT | 550.00 | 355.67 | 352.30 | 354.70 | +4.91 | +1.40% | 32 | 22 | 161.13% |
NVDA240405C00560000 | 2024-03-28 3:08PM EDT | 560.00 | 344.65 | 342.40 | 344.70 | +6.65 | +1.97% | 8 | 12 | 155.91% |
NVDA240405C00570000 | 2024-03-28 3:09PM EDT | 570.00 | 335.07 | 332.40 | 334.75 | +8.32 | +2.55% | 12 | 11 | 95.31% |
NVDA240405C00580000 | 2024-03-28 3:44PM EDT | 580.00 | 323.36 | 322.35 | 324.75 | -0.51 | -0.16% | 25 | 22 | 146.68% |
NVDA240405C00585000 | 2024-03-11 2:30PM EDT | 585.00 | 282.55 | 317.40 | 319.75 | 0.00 | - | 2 | 2 | 89.84% |
NVDA240405C00590000 | 2024-03-28 1:58PM EDT | 590.00 | 315.45 | 312.45 | 314.75 | +4.97 | +1.60% | 4 | 2 | 95.70% |
NVDA240405C00595000 | 2024-03-26 9:33AM EDT | 595.00 | 310.37 | 307.45 | 309.75 | -53.01 | -14.59% | 1 | 200 | 94.14% |
NVDA240405C00600000 | 2024-03-28 3:25PM EDT | 600.00 | 306.24 | 302.50 | 304.80 | +3.75 | +1.24% | 12 | 97 | 99.61% |
NVDA240405C00605000 | 2024-03-27 11:04AM EDT | 605.00 | 293.55 | 297.50 | 299.80 | 0.00 | - | 2 | 62 | 97.66% |
NVDA240405C00610000 | 2024-03-28 3:44PM EDT | 610.00 | 294.48 | 292.40 | 294.80 | -53.90 | -15.47% | 11 | 200 | 88.67% |
NVDA240405C00615000 | 2024-03-18 11:52AM EDT | 615.00 | 269.10 | 287.45 | 289.80 | 0.00 | - | 1 | 6 | 91.02% |
NVDA240405C00620000 | 2024-03-28 3:35PM EDT | 620.00 | 284.80 | 282.55 | 284.80 | +3.65 | +1.30% | 7 | 86 | 94.53% |
NVDA240405C00625000 | 2024-03-27 10:12AM EDT | 625.00 | 270.46 | 277.50 | 279.80 | 0.00 | - | 2 | 8 | 90.43% |
NVDA240405C00630000 | 2024-03-28 3:35PM EDT | 630.00 | 274.24 | 272.55 | 274.85 | +0.59 | +0.22% | 3 | 3 | 92.77% |
NVDA240405C00635000 | 2024-03-28 12:25PM EDT | 635.00 | 271.08 | 267.55 | 269.85 | +6.98 | +2.64% | 2 | 4 | 90.82% |
NVDA240405C00640000 | 2024-03-28 2:33PM EDT | 640.00 | 265.31 | 262.45 | 264.85 | +3.36 | +1.28% | 1 | 47 | 84.96% |
NVDA240405C00645000 | 2024-03-26 3:20PM EDT | 645.00 | 299.49 | 257.60 | 259.85 | 0.00 | - | 15 | 19 | 88.77% |
NVDA240405C00650000 | 2024-03-28 3:59PM EDT | 650.00 | 256.30 | 252.60 | 254.85 | +4.23 | +1.68% | 14 | 174 | 86.91% |
NVDA240405C00655000 | 2024-03-27 11:53AM EDT | 655.00 | 242.50 | 247.60 | 249.90 | 0.00 | - | 1 | 12 | 86.43% |
NVDA240405C00660000 | 2024-03-28 3:49PM EDT | 660.00 | 243.78 | 242.60 | 244.90 | +1.26 | +0.52% | 98 | 7 | 84.57% |
NVDA240405C00665000 | 2024-03-28 9:46AM EDT | 665.00 | 244.25 | 237.60 | 239.90 | +3.63 | +1.51% | 1 | 17 | 82.72% |
NVDA240405C00670000 | 2024-03-28 3:10PM EDT | 670.00 | 236.00 | 232.55 | 234.90 | +3.38 | +1.45% | 14 | 33 | 79.59% |
NVDA240405C00675000 | 2024-03-27 3:26PM EDT | 675.00 | 232.30 | 227.65 | 229.90 | +12.84 | +5.85% | 1 | 29 | 80.27% |
NVDA240405C00680000 | 2024-03-28 12:44PM EDT | 680.00 | 228.65 | 222.60 | 224.95 | +14.68 | +6.86% | 5 | 66 | 78.42% |
NVDA240405C00685000 | 2024-03-27 3:48PM EDT | 685.00 | 217.24 | 217.65 | 219.95 | 0.00 | - | 1 | 6 | 77.64% |
NVDA240405C00690000 | 2024-03-28 9:34AM EDT | 690.00 | 206.05 | 212.60 | 214.95 | -3.54 | -1.69% | 2 | 69 | 74.80% |
NVDA240405C00695000 | 2024-03-27 2:07PM EDT | 695.00 | 208.17 | 207.65 | 209.95 | 0.00 | - | 2 | 9 | 73.97% |
NVDA240405C00700000 | 2024-03-28 3:42PM EDT | 700.00 | 203.70 | 202.70 | 204.95 | -0.90 | -0.44% | 58 | 109 | 73.05% |
NVDA240405C00705000 | 2024-03-28 12:01PM EDT | 705.00 | 203.79 | 197.65 | 200.00 | +6.58 | +3.34% | 1 | 49 | 71.24% |
NVDA240405C00710000 | 2024-03-28 10:28AM EDT | 710.00 | 196.46 | 192.80 | 195.00 | +4.19 | +2.18% | 1 | 115 | 71.68% |
NVDA240405C00715000 | 2024-03-26 3:45PM EDT | 715.00 | 220.60 | 187.75 | 190.00 | 0.00 | - | 1 | 28 | 69.14% |
NVDA240405C00720000 | 2024-03-28 3:26PM EDT | 720.00 | 186.05 | 182.80 | 185.00 | +11.64 | +6.67% | 49 | 51 | 68.02% |
NVDA240405C00725000 | 2024-03-28 3:30PM EDT | 725.00 | 180.28 | 177.85 | 180.05 | +6.83 | +3.94% | 5 | 76 | 67.43% |
NVDA240405C00730000 | 2024-03-28 3:41PM EDT | 730.00 | 174.23 | 172.85 | 175.05 | +5.68 | +3.37% | 2 | 40 | 65.58% |
NVDA240405C00735000 | 2024-03-28 3:12PM EDT | 735.00 | 171.18 | 167.85 | 170.05 | +4.22 | +2.53% | 17 | 21 | 63.72% |
NVDA240405C00740000 | 2024-03-28 3:44PM EDT | 740.00 | 163.65 | 162.80 | 165.10 | -2.65 | -1.59% | 34 | 87 | 61.91% |
NVDA240405C00745000 | 2024-03-28 2:58PM EDT | 745.00 | 162.00 | 157.75 | 160.10 | +8.40 | +5.47% | 99 | 66 | 59.52% |
NVDA240405C00750000 | 2024-03-28 3:25PM EDT | 750.00 | 156.60 | 152.80 | 155.10 | +3.85 | +2.52% | 31 | 80 | 58.25% |
NVDA240405C00755000 | 2024-03-28 3:48PM EDT | 755.00 | 149.30 | 147.75 | 150.15 | +0.73 | +0.49% | 24 | 60 | 56.45% |
NVDA240405C00760000 | 2024-03-28 3:08PM EDT | 760.00 | 145.18 | 142.85 | 145.15 | +2.79 | +1.96% | 8 | 116 | 55.62% |
NVDA240405C00765000 | 2024-03-28 11:13AM EDT | 765.00 | 143.40 | 137.90 | 140.20 | +5.40 | +3.91% | 7 | 75 | 54.64% |
NVDA240405C00770000 | 2024-03-28 2:58PM EDT | 770.00 | 136.81 | 132.90 | 135.25 | +6.61 | +5.08% | 24 | 181 | 53.20% |
NVDA240405C00775000 | 2024-03-28 2:49PM EDT | 775.00 | 129.82 | 128.00 | 130.25 | +2.52 | +1.98% | 31 | 288 | 52.10% |
NVDA240405C00780000 | 2024-03-28 10:20AM EDT | 780.00 | 129.47 | 123.05 | 125.30 | +9.83 | +8.22% | 2 | 259 | 50.93% |
NVDA240405C00785000 | 2024-03-28 3:59PM EDT | 785.00 | 120.75 | 118.05 | 120.35 | +10.45 | +9.47% | 24 | 126 | 59.88% |
NVDA240405C00790000 | 2024-03-28 3:24PM EDT | 790.00 | 114.96 | 113.10 | 115.40 | -0.19 | -0.17% | 25 | 541 | 58.03% |
NVDA240405C00795000 | 2024-03-28 10:12AM EDT | 795.00 | 109.50 | 108.25 | 110.50 | +3.25 | +3.06% | 5 | 170 | 56.51% |
NVDA240405C00800000 | 2024-03-28 3:48PM EDT | 800.00 | 105.55 | 103.55 | 105.80 | -1.11 | -1.04% | 741 | 941 | 56.12% |
NVDA240405C00805000 | 2024-03-28 3:03PM EDT | 805.00 | 103.10 | 98.45 | 100.70 | +5.80 | +5.96% | 12 | 183 | 53.29% |
NVDA240405C00810000 | 2024-03-28 3:51PM EDT | 810.00 | 94.26 | 93.45 | 95.80 | -1.84 | -1.91% | 34 | 302 | 51.61% |
NVDA240405C00815000 | 2024-03-28 3:42PM EDT | 815.00 | 89.98 | 88.65 | 90.95 | +0.03 | +0.03% | 15 | 114 | 50.14% |
NVDA240405C00820000 | 2024-03-28 3:52PM EDT | 820.00 | 86.22 | 83.80 | 87.40 | -0.22 | -0.25% | 1,540 | 1,963 | 54.36% |
NVDA240405C00825000 | 2024-03-28 3:44PM EDT | 825.00 | 80.10 | 79.10 | 81.35 | +7.39 | +10.16% | 33 | 131 | 47.44% |
NVDA240405C00830000 | 2024-03-28 3:41PM EDT | 830.00 | 76.00 | 74.35 | 78.95 | -1.50 | -1.94% | 1,528 | 2,050 | 54.93% |
NVDA240405C00835000 | 2024-03-28 1:55PM EDT | 835.00 | 73.00 | 69.90 | 72.00 | +0.38 | +0.52% | 22 | 175 | 45.35% |
NVDA240405C00840000 | 2024-03-28 3:54PM EDT | 840.00 | 67.54 | 65.25 | 67.40 | -0.14 | -0.21% | 65 | 385 | 44.34% |
NVDA240405C00845000 | 2024-03-28 3:58PM EDT | 845.00 | 63.00 | 61.20 | 62.70 | -0.20 | -0.32% | 65 | 307 | 42.84% |
NVDA240405C00850000 | 2024-03-28 3:54PM EDT | 850.00 | 58.68 | 56.60 | 59.70 | -0.98 | -1.64% | 1,128 | 883 | 46.34% |
NVDA240405C00855000 | 2024-03-28 3:57PM EDT | 855.00 | 54.33 | 52.30 | 53.90 | -1.77 | -3.16% | 78 | 357 | 41.24% |
NVDA240405C00860000 | 2024-03-28 3:54PM EDT | 860.00 | 49.33 | 48.30 | 49.70 | -4.27 | -7.97% | 1,368 | 548 | 40.64% |
NVDA240405C00865000 | 2024-03-28 3:59PM EDT | 865.00 | 46.43 | 44.15 | 45.65 | -0.92 | -1.94% | 168 | 370 | 40.16% |
NVDA240405C00870000 | 2024-03-28 3:57PM EDT | 870.00 | 41.05 | 40.15 | 42.00 | -2.95 | -6.70% | 1,824 | 998 | 40.31% |
NVDA240405C00875000 | 2024-03-28 3:59PM EDT | 875.00 | 37.44 | 37.00 | 37.90 | -3.01 | -7.44% | 558 | 581 | 39.11% |
NVDA240405C00877500 | 2024-03-28 3:46PM EDT | 877.50 | 35.60 | 35.10 | 36.20 | -3.70 | -9.41% | 260 | 299 | 39.17% |
NVDA240405C00880000 | 2024-03-28 3:59PM EDT | 880.00 | 33.94 | 33.50 | 34.45 | -4.01 | -10.57% | 1,754 | 1,178 | 39.04% |
NVDA240405C00882500 | 2024-03-28 3:59PM EDT | 882.50 | 33.50 | 31.80 | 32.70 | -2.10 | -5.90% | 382 | 338 | 38.81% |
NVDA240405C00885000 | 2024-03-28 3:56PM EDT | 885.00 | 32.00 | 30.25 | 31.10 | -2.60 | -7.51% | 777 | 708 | 38.81% |
NVDA240405C00887500 | 2024-03-28 3:58PM EDT | 887.50 | 29.50 | 28.70 | 29.55 | -3.10 | -9.51% | 297 | 206 | 38.82% |
NVDA240405C00890000 | 2024-03-28 3:59PM EDT | 890.00 | 27.98 | 27.25 | 28.05 | -3.62 | -11.46% | 2,262 | 1,293 | 38.83% |
NVDA240405C00892500 | 2024-03-28 3:59PM EDT | 892.50 | 26.68 | 25.80 | 26.55 | -4.20 | -13.60% | 443 | 310 | 38.75% |
NVDA240405C00895000 | 2024-03-28 3:59PM EDT | 895.00 | 25.00 | 24.30 | 25.10 | -3.70 | -12.89% | 4,918 | 1,112 | 38.67% |
NVDA240405C00897500 | 2024-03-28 3:59PM EDT | 897.50 | 24.30 | 23.05 | 23.75 | -2.75 | -10.17% | 712 | 476 | 38.69% |
NVDA240405C00900000 | 2024-03-28 3:59PM EDT | 900.00 | 22.20 | 21.70 | 22.40 | -4.40 | -16.54% | 12,961 | 6,420 | 38.63% |
NVDA240405C00902500 | 2024-03-28 3:59PM EDT | 902.50 | 21.10 | 20.45 | 21.15 | -4.00 | -15.94% | 3,846 | 1,218 | 38.66% |
NVDA240405C00905000 | 2024-03-28 3:59PM EDT | 905.00 | 19.40 | 19.10 | 19.90 | -4.84 | -19.97% | 12,518 | 3,488 | 38.60% |
NVDA240405C00907500 | 2024-03-28 3:59PM EDT | 907.50 | 18.42 | 18.15 | 18.75 | -4.83 | -20.77% | 4,307 | 328 | 38.63% |
NVDA240405C00910000 | 2024-03-28 3:59PM EDT | 910.00 | 17.34 | 17.05 | 17.60 | -4.46 | -20.46% | 11,579 | 2,774 | 38.58% |
NVDA240405C00915000 | 2024-03-28 3:59PM EDT | 915.00 | 15.28 | 15.00 | 15.55 | -4.42 | -22.44% | 4,053 | 1,827 | 38.68% |
NVDA240405C00920000 | 2024-03-28 3:59PM EDT | 920.00 | 13.60 | 12.95 | 13.55 | -4.21 | -23.64% | 11,094 | 5,776 | 38.52% |
NVDA240405C00925000 | 2024-03-28 3:59PM EDT | 925.00 | 11.95 | 11.35 | 11.85 | -4.13 | -25.68% | 6,721 | 2,523 | 38.60% |
NVDA240405C00930000 | 2024-03-28 3:59PM EDT | 930.00 | 10.40 | 9.95 | 10.35 | -4.25 | -29.01% | 7,709 | 4,789 | 38.74% |
NVDA240405C00935000 | 2024-03-28 3:59PM EDT | 935.00 | 9.00 | 8.60 | 9.05 | -4.00 | -30.77% | 2,306 | 1,854 | 38.98% |
NVDA240405C00940000 | 2024-03-28 3:59PM EDT | 940.00 | 7.56 | 7.45 | 7.75 | -3.99 | -34.55% | 8,470 | 10,207 | 38.89% |
NVDA240405C00945000 | 2024-03-28 3:59PM EDT | 945.00 | 6.51 | 6.40 | 6.70 | -3.93 | -37.64% | 2,363 | 2,089 | 39.05% |
NVDA240405C00950000 | 2024-03-28 3:59PM EDT | 950.00 | 5.55 | 5.55 | 5.85 | -3.65 | -39.67% | 16,088 | 7,759 | 39.42% |
NVDA240405C00955000 | 2024-03-28 3:59PM EDT | 955.00 | 4.96 | 4.75 | 5.00 | -3.59 | -41.99% | 6,549 | 1,833 | 39.50% |
NVDA240405C00960000 | 2024-03-28 3:59PM EDT | 960.00 | 4.20 | 4.10 | 4.35 | -3.30 | -44.00% | 3,608 | 5,685 | 39.86% |
NVDA240405C00965000 | 2024-03-28 3:59PM EDT | 965.00 | 3.70 | 3.55 | 3.75 | -3.00 | -44.78% | 1,974 | 2,123 | 40.13% |
NVDA240405C00970000 | 2024-03-28 3:59PM EDT | 970.00 | 3.13 | 3.10 | 3.25 | -2.92 | -48.26% | 3,817 | 3,230 | 40.47% |
NVDA240405C00975000 | 2024-03-28 3:59PM EDT | 975.00 | 2.81 | 2.65 | 2.84 | -2.54 | -47.48% | 2,911 | 1,650 | 40.92% |
NVDA240405C00980000 | 2024-03-28 3:59PM EDT | 980.00 | 2.39 | 2.29 | 2.40 | -2.51 | -51.22% | 4,605 | 2,086 | 41.02% |
NVDA240405C00985000 | 2024-03-28 3:59PM EDT | 985.00 | 2.05 | 2.00 | 2.16 | -2.40 | -53.93% | 1,295 | 862 | 41.77% |
NVDA240405C00990000 | 2024-03-28 3:58PM EDT | 990.00 | 1.81 | 1.76 | 1.89 | -2.06 | -53.23% | 1,897 | 1,343 | 42.22% |
NVDA240405C00995000 | 2024-03-28 3:59PM EDT | 995.00 | 1.66 | 1.50 | 1.59 | -1.71 | -50.74% | 1,307 | 649 | 42.30% |
NVDA240405C01000000 | 2024-03-28 3:59PM EDT | 1,000.00 | 1.38 | 1.36 | 1.38 | -1.77 | -56.19% | 23,192 | 11,963 | 42.69% |
NVDA240405C01010000 | 2024-03-28 3:59PM EDT | 1,010.00 | 1.08 | 1.00 | 1.08 | -1.54 | -58.78% | 1,895 | 1,199 | 43.75% |
NVDA240405C01020000 | 2024-03-28 3:59PM EDT | 1,020.00 | 0.85 | 0.80 | 0.83 | -1.25 | -59.52% | 1,903 | 1,520 | 44.63% |
NVDA240405C01030000 | 2024-03-28 3:59PM EDT | 1,030.00 | 0.67 | 0.65 | 0.67 | -1.09 | -61.93% | 1,516 | 1,272 | 45.85% |
NVDA240405C01040000 | 2024-03-28 3:59PM EDT | 1,040.00 | 0.54 | 0.52 | 0.54 | -0.97 | -64.24% | 1,253 | 1,132 | 47.00% |
NVDA240405C01050000 | 2024-03-28 3:59PM EDT | 1,050.00 | 0.44 | 0.43 | 0.44 | -0.85 | -65.89% | 14,011 | 5,938 | 48.15% |
NVDA240405C01060000 | 2024-03-28 3:58PM EDT | 1,060.00 | 0.36 | 0.25 | 0.36 | -0.76 | -67.86% | 1,552 | 1,590 | 49.27% |
NVDA240405C01070000 | 2024-03-28 3:59PM EDT | 1,070.00 | 0.27 | 0.20 | 0.53 | -0.68 | -71.58% | 1,017 | 1,372 | 51.83% |
NVDA240405C01080000 | 2024-03-28 3:59PM EDT | 1,080.00 | 0.25 | 0.25 | 0.26 | -0.61 | -70.93% | 1,036 | 902 | 51.76% |
NVDA240405C01090000 | 2024-03-28 3:59PM EDT | 1,090.00 | 0.22 | 0.21 | 0.32 | -0.54 | -71.05% | 694 | 761 | 54.30% |
NVDA240405C01100000 | 2024-03-28 3:59PM EDT | 1,100.00 | 0.19 | 0.16 | 0.19 | -0.48 | -71.64% | 4,443 | 4,632 | 53.81% |
NVDA240405C01110000 | 2024-03-28 3:56PM EDT | 1,110.00 | 0.17 | 0.11 | 0.18 | -0.41 | -70.69% | 389 | 770 | 54.79% |
NVDA240405C01120000 | 2024-03-28 3:46PM EDT | 1,120.00 | 0.14 | 0.14 | 0.15 | -0.37 | -72.55% | 665 | 992 | 56.84% |
NVDA240405C01130000 | 2024-03-28 3:59PM EDT | 1,130.00 | 0.13 | 0.07 | 0.17 | -0.33 | -71.74% | 475 | 437 | 57.72% |
NVDA240405C01140000 | 2024-03-28 3:59PM EDT | 1,140.00 | 0.12 | 0.11 | 0.42 | -0.29 | -70.73% | 214 | 282 | 65.33% |
NVDA240405C01150000 | 2024-03-28 3:56PM EDT | 1,150.00 | 0.09 | 0.08 | 0.14 | -0.27 | -75.00% | 2,216 | 1,716 | 61.13% |
NVDA240405C01160000 | 2024-03-28 3:59PM EDT | 1,160.00 | 0.09 | 0.00 | 0.10 | -0.24 | -72.73% | 624 | 304 | 58.40% |
NVDA240405C01170000 | 2024-03-28 3:53PM EDT | 1,170.00 | 0.05 | 0.08 | 0.09 | -0.24 | -82.76% | 505 | 294 | 63.28% |
NVDA240405C01180000 | 2024-03-28 3:59PM EDT | 1,180.00 | 0.07 | 0.05 | 0.13 | -0.20 | -74.07% | 1,825 | 414 | 65.63% |
NVDA240405C01190000 | 2024-03-28 3:53PM EDT | 1,190.00 | 0.04 | 0.01 | 0.25 | -0.21 | -84.00% | 115 | 947 | 69.92% |
NVDA240405C01200000 | 2024-03-28 3:59PM EDT | 1,200.00 | 0.07 | 0.06 | 0.08 | -0.17 | -70.83% | 2,295 | 3,320 | 67.58% |
NVDA240405C01210000 | 2024-03-28 3:41PM EDT | 1,210.00 | 0.04 | 0.04 | 0.05 | -0.20 | -83.33% | 604 | 493 | 66.60% |
NVDA240405C01220000 | 2024-03-28 3:59PM EDT | 1,220.00 | 0.05 | 0.00 | 0.27 | -0.15 | -75.00% | 588 | 997 | 75.78% |
NVDA240405C01230000 | 2024-03-28 3:59PM EDT | 1,230.00 | 0.02 | 0.01 | 0.25 | -0.14 | -87.50% | 366 | 293 | 77.34% |
NVDA240405C01240000 | 2024-03-28 3:58PM EDT | 1,240.00 | 0.04 | 0.00 | 0.24 | -0.12 | -75.00% | 150 | 474 | 78.52% |
NVDA240405C01250000 | 2024-03-28 3:48PM EDT | 1,250.00 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 1,660 | 1,687 | 72.46% |
NVDA240405C01260000 | 2024-03-28 3:44PM EDT | 1,260.00 | 0.03 | 0.02 | 0.10 | -0.10 | -76.92% | 163 | 768 | 76.76% |
NVDA240405C01270000 | 2024-03-28 3:53PM EDT | 1,270.00 | 0.04 | 0.03 | 0.10 | -0.09 | -69.23% | 703 | 658 | 78.91% |
NVDA240405C01280000 | 2024-03-28 3:44PM EDT | 1,280.00 | 0.02 | 0.01 | 0.12 | -0.11 | -84.62% | 261 | 562 | 80.66% |
NVDA240405C01290000 | 2024-03-28 2:59PM EDT | 1,290.00 | 0.01 | 0.00 | 0.11 | -0.07 | -87.50% | 35 | 37 | 81.05% |
NVDA240405C01300000 | 2024-03-28 3:53PM EDT | 1,300.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 488 | 1,932 | 74.22% |
NVDA240405C01320000 | 2024-03-28 3:57PM EDT | 1,320.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 158 | 835 | 77.34% |
NVDA240405C01340000 | 2024-03-28 3:21PM EDT | 1,340.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 937 | 592 | 82.03% |
NVDA240405C01360000 | 2024-03-28 3:50PM EDT | 1,360.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 111 | 477 | 82.81% |
NVDA240405C01380000 | 2024-03-28 3:39PM EDT | 1,380.00 | 0.01 | 0.00 | 0.08 | -0.06 | -85.71% | 5 | 360 | 92.19% |
NVDA240405C01400000 | 2024-03-28 3:52PM EDT | 1,400.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 314 | 2,240 | 91.41% |
NVDA240405C01450000 | 2024-03-28 3:52PM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 741 | 2,730 | 87.50% |
NVDA240405C01500000 | 2024-03-28 3:52PM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 481 | 1,336 | 93.75% |
NVDA240405C01550000 | 2024-03-28 3:32PM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 644 | 728 | 98.44% |
NVDA240405C01600000 | 2024-03-28 3:04PM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 1,328 | 104.69% |
NVDA240405C01650000 | 2024-03-28 3:59PM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 243 | 635 | 109.38% |
NVDA240405C01700000 | 2024-03-28 11:36AM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,022 | 115.63% |
NVDA240405C01750000 | 2024-03-28 9:37AM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 472 | 118.75% |
NVDA240405C01790000 | 2024-03-28 2:16PM EDT | 1,790.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 2,144 | 121.88% |
NVDA240405C01800000 | 2024-03-28 3:57PM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33,947 | 500 | 125.00% |
NVDA240405C01810000 | 2024-03-26 11:41AM EDT | 1,810.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 365 | 125.00% |
NVDA240405C01820000 | 2024-03-26 1:55PM EDT | 1,820.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 36 | 85 | 146.09% |
NVDA240405C01830000 | 2024-03-27 10:39AM EDT | 1,830.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 136 | 147.27% |
NVDA240405C01840000 | 2024-03-27 1:25PM EDT | 1,840.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 137.50% |
NVDA240405C01850000 | 2024-03-26 1:17PM EDT | 1,850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 192 | 128.13% |
NVDA240405C01860000 | 2024-03-22 1:45PM EDT | 1,860.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 25 | 128.13% |
NVDA240405C01870000 | 2024-03-28 1:59PM EDT | 1,870.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 125 | 131.25% |
NVDA240405C01880000 | 2024-03-26 12:27PM EDT | 1,880.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 131.25% |
NVDA240405C01890000 | 2024-03-25 11:07AM EDT | 1,890.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 62 | 131.25% |
NVDA240405C01900000 | 2024-03-28 1:59PM EDT | 1,900.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 212 | 390 | 134.38% |
NVDA240405C01910000 | 2024-03-26 11:00AM EDT | 1,910.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 61 | 134.38% |
NVDA240405C01920000 | 2024-03-27 3:45PM EDT | 1,920.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 81 | 134.38% |
NVDA240405C01930000 | 2024-03-25 10:38AM EDT | 1,930.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 230 | 134.38% |
NVDA240405C01940000 | 2024-03-28 3:59PM EDT | 1,940.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 1,504 | 137.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00260000 | 2024-03-27 9:57AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 80 | 240.63% |
NVDA240405P00280000 | 2024-03-05 10:30AM EDT | 280.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 1 | 253.13% |
NVDA240405P00290000 | 2024-03-19 12:01PM EDT | 290.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 6 | 245.31% |
NVDA240405P00300000 | 2024-03-19 11:49AM EDT | 300.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 1 | 13 | 239.06% |
NVDA240405P00310000 | 2024-03-11 9:57AM EDT | 310.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 3 | 232.03% |
NVDA240405P00320000 | 2024-03-22 3:04PM EDT | 320.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 6 | 225.00% |
NVDA240405P00330000 | 2024-03-19 3:55PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 84 | 187.50% |
NVDA240405P00340000 | 2024-03-11 9:30AM EDT | 340.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | - | 2 | 212.50% |
NVDA240405P00350000 | 2024-03-19 9:34AM EDT | 350.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 8 | 206.25% |
NVDA240405P00360000 | 2024-03-21 11:55AM EDT | 360.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 14 | 30 | 200.78% |
NVDA240405P00370000 | 2024-03-25 3:58PM EDT | 370.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 35 | 194.53% |
NVDA240405P00380000 | 2024-03-25 3:58PM EDT | 380.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 128 | 168.75% |
NVDA240405P00390000 | 2024-03-22 12:19PM EDT | 390.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 77 | 183.59% |
NVDA240405P00400000 | 2024-03-28 1:17PM EDT | 400.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 214 | 159.38% |
NVDA240405P00410000 | 2024-03-22 12:53PM EDT | 410.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 35 | 203 | 171.88% |
NVDA240405P00420000 | 2024-03-26 1:00PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 59 | 150.00% |
NVDA240405P00430000 | 2024-03-22 12:03PM EDT | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 137.50% |
NVDA240405P00440000 | 2024-03-25 10:33AM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 35 | 140.63% |
NVDA240405P00450000 | 2024-03-27 11:33AM EDT | 450.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 66 | 153.91% |
NVDA240405P00460000 | 2024-03-26 1:00PM EDT | 460.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 132.81% |
NVDA240405P00470000 | 2024-03-27 11:33AM EDT | 470.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 83 | 144.92% |
NVDA240405P00480000 | 2024-03-22 1:29PM EDT | 480.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 22 | 125.00% |
NVDA240405P00490000 | 2024-03-25 1:08PM EDT | 490.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 32 | 121.88% |
NVDA240405P00500000 | 2024-03-28 2:53PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 1,055 | 112.50% |
NVDA240405P00510000 | 2024-03-28 3:18PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 217 | 44 | 109.38% |
NVDA240405P00520000 | 2024-03-28 3:37PM EDT | 520.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 88 | 43 | 109.38% |
NVDA240405P00530000 | 2024-03-26 3:23PM EDT | 530.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 254 | 120.70% |
NVDA240405P00540000 | 2024-03-28 3:19PM EDT | 540.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 78 | 54 | 117.97% |
NVDA240405P00550000 | 2024-03-28 1:53PM EDT | 550.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 364 | 286 | 104.69% |
NVDA240405P00560000 | 2024-03-28 3:15PM EDT | 560.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 145 | 82 | 98.44% |
NVDA240405P00570000 | 2024-03-28 3:18PM EDT | 570.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 108 | 92 | 105.47% |
NVDA240405P00580000 | 2024-03-28 3:15PM EDT | 580.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 148 | 455 | 103.32% |
NVDA240405P00585000 | 2024-03-28 3:15PM EDT | 585.00 | 0.04 | 0.01 | 0.11 | +0.01 | +33.33% | 283 | 204 | 101.56% |
NVDA240405P00590000 | 2024-03-28 3:36PM EDT | 590.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 405 | 238 | 85.94% |
NVDA240405P00595000 | 2024-03-28 3:16PM EDT | 595.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 62 | 305 | 92.19% |
NVDA240405P00600000 | 2024-03-28 3:47PM EDT | 600.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 143 | 582 | 91.41% |
NVDA240405P00605000 | 2024-03-28 11:42AM EDT | 605.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 4 | 77 | 83.59% |
NVDA240405P00610000 | 2024-03-28 3:34PM EDT | 610.00 | 0.02 | 0.00 | 0.12 | -0.05 | -71.43% | 19 | 238 | 92.38% |
NVDA240405P00615000 | 2024-03-28 12:33PM EDT | 615.00 | 0.05 | 0.01 | 0.12 | -0.05 | -50.00% | 7 | 64 | 91.21% |
NVDA240405P00620000 | 2024-03-28 3:51PM EDT | 620.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 170 | 228 | 82.03% |
NVDA240405P00625000 | 2024-03-28 2:00PM EDT | 625.00 | 0.09 | 0.00 | 0.12 | +0.03 | +50.00% | 260 | 356 | 87.11% |
NVDA240405P00630000 | 2024-03-28 3:53PM EDT | 630.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 206 | 228 | 78.91% |
NVDA240405P00635000 | 2024-03-28 3:47PM EDT | 635.00 | 0.03 | 0.01 | 0.07 | -0.06 | -66.67% | 20 | 128 | 80.47% |
NVDA240405P00640000 | 2024-03-28 3:54PM EDT | 640.00 | 0.04 | 0.01 | 0.13 | -0.03 | -42.86% | 769 | 367 | 83.01% |
NVDA240405P00645000 | 2024-03-28 11:40AM EDT | 645.00 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 233 | 93 | 79.49% |
NVDA240405P00650000 | 2024-03-28 3:58PM EDT | 650.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 745 | 900 | 74.61% |
NVDA240405P00655000 | 2024-03-28 3:35PM EDT | 655.00 | 0.03 | 0.02 | 0.08 | -0.06 | -66.67% | 623 | 436 | 75.39% |
NVDA240405P00660000 | 2024-03-28 3:50PM EDT | 660.00 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 61 | 391 | 73.83% |
NVDA240405P00665000 | 2024-03-28 3:55PM EDT | 665.00 | 0.05 | 0.00 | 0.11 | -0.05 | -50.00% | 121 | 249 | 72.85% |
NVDA240405P00670000 | 2024-03-28 3:18PM EDT | 670.00 | 0.07 | 0.00 | 0.15 | -0.04 | -36.36% | 588 | 800 | 73.44% |
NVDA240405P00675000 | 2024-03-28 3:51PM EDT | 675.00 | 0.07 | 0.01 | 0.15 | -0.04 | -36.36% | 184 | 469 | 72.07% |
NVDA240405P00680000 | 2024-03-28 3:47PM EDT | 680.00 | 0.07 | 0.07 | 0.16 | -0.07 | -50.00% | 139 | 669 | 73.14% |
NVDA240405P00685000 | 2024-03-28 3:55PM EDT | 685.00 | 0.07 | 0.00 | 0.16 | -0.07 | -50.00% | 223 | 427 | 68.75% |
NVDA240405P00690000 | 2024-03-28 3:58PM EDT | 690.00 | 0.09 | 0.00 | 0.16 | -0.05 | -35.71% | 231 | 152 | 67.19% |
NVDA240405P00695000 | 2024-03-28 3:58PM EDT | 695.00 | 0.08 | 0.06 | 0.10 | -0.08 | -50.00% | 574 | 295 | 65.53% |
NVDA240405P00700000 | 2024-03-28 3:59PM EDT | 700.00 | 0.10 | 0.07 | 0.10 | -0.06 | -37.50% | 2,063 | 1,353 | 64.26% |
NVDA240405P00705000 | 2024-03-28 3:45PM EDT | 705.00 | 0.08 | 0.08 | 0.15 | -0.09 | -52.94% | 1,029 | 1,338 | 64.65% |
NVDA240405P00710000 | 2024-03-28 3:54PM EDT | 710.00 | 0.11 | 0.01 | 0.10 | -0.07 | -38.89% | 88 | 548 | 58.40% |
NVDA240405P00715000 | 2024-03-28 3:51PM EDT | 715.00 | 0.10 | 0.10 | 0.13 | -0.11 | -52.38% | 647 | 362 | 61.33% |
NVDA240405P00720000 | 2024-03-28 3:58PM EDT | 720.00 | 0.12 | 0.01 | 0.19 | -0.14 | -53.85% | 71 | 756 | 58.79% |
NVDA240405P00725000 | 2024-03-28 3:59PM EDT | 725.00 | 0.12 | 0.10 | 0.14 | -0.09 | -42.86% | 1,353 | 1,148 | 58.30% |
NVDA240405P00730000 | 2024-03-28 3:56PM EDT | 730.00 | 0.14 | 0.11 | 0.13 | -0.12 | -46.15% | 616 | 734 | 56.64% |
NVDA240405P00735000 | 2024-03-28 3:18PM EDT | 735.00 | 0.15 | 0.12 | 0.16 | -0.13 | -46.43% | 1,074 | 651 | 56.06% |
NVDA240405P00740000 | 2024-03-28 3:58PM EDT | 740.00 | 0.15 | 0.13 | 0.17 | -0.13 | -46.43% | 951 | 883 | 54.79% |
NVDA240405P00745000 | 2024-03-28 3:58PM EDT | 745.00 | 0.16 | 0.14 | 0.22 | -0.19 | -54.29% | 279 | 608 | 54.30% |
NVDA240405P00750000 | 2024-03-28 3:59PM EDT | 750.00 | 0.17 | 0.15 | 0.25 | -0.19 | -52.78% | 1,132 | 1,910 | 53.32% |
NVDA240405P00755000 | 2024-03-28 3:49PM EDT | 755.00 | 0.19 | 0.17 | 0.19 | -0.21 | -52.50% | 336 | 563 | 50.98% |
NVDA240405P00760000 | 2024-03-28 3:59PM EDT | 760.00 | 0.20 | 0.19 | 0.23 | -0.30 | -60.00% | 253 | 647 | 50.29% |
NVDA240405P00765000 | 2024-03-28 3:54PM EDT | 765.00 | 0.24 | 0.22 | 0.26 | -0.26 | -52.00% | 226 | 545 | 49.95% |
NVDA240405P00770000 | 2024-03-28 3:59PM EDT | 770.00 | 0.24 | 0.14 | 0.35 | -0.30 | -55.56% | 448 | 908 | 50.27% |
NVDA240405P00775000 | 2024-03-28 3:58PM EDT | 775.00 | 0.29 | 0.25 | 0.38 | -0.33 | -53.23% | 1,121 | 1,270 | 49.07% |
NVDA240405P00780000 | 2024-03-28 3:58PM EDT | 780.00 | 0.32 | 0.24 | 0.40 | -0.35 | -52.24% | 1,200 | 2,544 | 47.66% |
NVDA240405P00785000 | 2024-03-28 3:56PM EDT | 785.00 | 0.36 | 0.34 | 0.42 | -0.47 | -56.63% | 465 | 497 | 46.19% |
NVDA240405P00790000 | 2024-03-28 3:59PM EDT | 790.00 | 0.39 | 0.39 | 0.45 | -0.49 | -55.68% | 936 | 8,024 | 44.87% |
NVDA240405P00795000 | 2024-03-28 3:54PM EDT | 795.00 | 0.49 | 0.45 | 0.50 | -0.55 | -52.88% | 683 | 7,171 | 43.80% |
NVDA240405P00800000 | 2024-03-28 3:59PM EDT | 800.00 | 0.54 | 0.52 | 0.62 | -0.64 | -54.24% | 4,612 | 3,782 | 43.48% |
NVDA240405P00805000 | 2024-03-28 3:59PM EDT | 805.00 | 0.65 | 0.60 | 0.80 | -0.85 | -56.67% | 709 | 1,264 | 43.53% |
NVDA240405P00810000 | 2024-03-28 3:59PM EDT | 810.00 | 0.75 | 0.73 | 0.83 | -0.91 | -54.82% | 1,213 | 2,796 | 41.87% |
NVDA240405P00815000 | 2024-03-28 3:59PM EDT | 815.00 | 0.88 | 0.86 | 0.91 | -1.04 | -54.17% | 1,198 | 1,460 | 40.63% |
NVDA240405P00820000 | 2024-03-28 3:59PM EDT | 820.00 | 1.12 | 1.03 | 1.21 | -1.14 | -50.44% | 2,315 | 2,165 | 40.94% |
NVDA240405P00825000 | 2024-03-28 3:59PM EDT | 825.00 | 1.31 | 1.25 | 1.48 | -1.34 | -50.57% | 1,932 | 1,834 | 40.64% |
NVDA240405P00830000 | 2024-03-28 3:59PM EDT | 830.00 | 1.60 | 1.53 | 1.72 | -1.52 | -48.72% | 2,834 | 2,232 | 39.87% |
NVDA240405P00835000 | 2024-03-28 3:59PM EDT | 835.00 | 1.83 | 1.86 | 2.08 | -1.80 | -49.59% | 1,591 | 1,314 | 39.50% |
NVDA240405P00840000 | 2024-03-28 3:59PM EDT | 840.00 | 2.36 | 2.25 | 2.49 | -1.84 | -43.81% | 2,981 | 3,232 | 39.07% |
NVDA240405P00845000 | 2024-03-28 3:59PM EDT | 845.00 | 2.85 | 2.73 | 3.10 | -2.05 | -41.84% | 1,752 | 2,508 | 39.12% |
NVDA240405P00850000 | 2024-03-28 3:59PM EDT | 850.00 | 3.50 | 3.30 | 3.65 | -2.42 | -40.88% | 10,538 | 5,506 | 38.61% |
NVDA240405P00855000 | 2024-03-28 3:59PM EDT | 855.00 | 4.05 | 4.05 | 4.30 | -2.60 | -39.10% | 1,984 | 1,521 | 38.12% |
NVDA240405P00860000 | 2024-03-28 3:59PM EDT | 860.00 | 5.05 | 4.85 | 5.25 | -2.83 | -35.91% | 4,508 | 2,940 | 38.20% |
NVDA240405P00865000 | 2024-03-28 3:59PM EDT | 865.00 | 5.72 | 5.80 | 6.25 | -3.25 | -36.23% | 1,909 | 1,728 | 38.02% |
NVDA240405P00870000 | 2024-03-28 3:59PM EDT | 870.00 | 7.20 | 7.00 | 7.35 | -3.30 | -31.43% | 3,877 | 3,964 | 37.74% |
NVDA240405P00875000 | 2024-03-28 3:59PM EDT | 875.00 | 8.60 | 8.25 | 8.75 | -3.41 | -28.39% | 2,783 | 3,397 | 37.79% |
NVDA240405P00877500 | 2024-03-28 3:59PM EDT | 877.50 | 9.08 | 8.95 | 9.80 | -3.92 | -30.15% | 968 | 1,818 | 38.44% |
NVDA240405P00880000 | 2024-03-28 3:59PM EDT | 880.00 | 9.93 | 9.80 | 10.20 | -3.86 | -27.99% | 5,476 | 2,927 | 37.58% |
NVDA240405P00882500 | 2024-03-28 3:59PM EDT | 882.50 | 10.90 | 10.50 | 11.20 | -3.76 | -25.65% | 877 | 1,096 | 37.91% |
NVDA240405P00885000 | 2024-03-28 3:59PM EDT | 885.00 | 11.75 | 11.40 | 12.05 | -3.81 | -24.49% | 3,292 | 3,164 | 37.82% |
NVDA240405P00887500 | 2024-03-28 3:59PM EDT | 887.50 | 12.39 | 12.35 | 12.85 | -4.20 | -25.32% | 853 | 492 | 37.55% |
NVDA240405P00890000 | 2024-03-28 3:59PM EDT | 890.00 | 13.50 | 13.40 | 13.90 | -4.40 | -24.58% | 4,782 | 2,848 | 37.67% |
NVDA240405P00892500 | 2024-03-28 3:59PM EDT | 892.50 | 14.08 | 14.40 | 14.95 | -4.60 | -24.63% | 1,186 | 413 | 37.71% |
NVDA240405P00895000 | 2024-03-28 3:59PM EDT | 895.00 | 15.75 | 15.50 | 16.00 | -4.52 | -22.30% | 2,264 | 1,423 | 37.64% |
NVDA240405P00897500 | 2024-03-28 3:59PM EDT | 897.50 | 16.50 | 16.50 | 17.25 | -4.60 | -21.80% | 2,466 | 1,376 | 37.86% |
NVDA240405P00900000 | 2024-03-28 3:59PM EDT | 900.00 | 18.09 | 17.70 | 18.45 | -4.61 | -20.31% | 12,030 | 4,473 | 37.90% |
NVDA240405P00902500 | 2024-03-28 3:59PM EDT | 902.50 | 19.25 | 18.95 | 19.40 | -4.25 | -18.09% | 2,961 | 396 | 37.37% |
NVDA240405P00905000 | 2024-03-28 3:59PM EDT | 905.00 | 20.15 | 20.35 | 21.00 | -5.30 | -20.83% | 15,161 | 3,743 | 37.96% |
NVDA240405P00907500 | 2024-03-28 3:58PM EDT | 907.50 | 21.00 | 21.60 | 22.35 | -5.50 | -20.75% | 13,515 | 273 | 38.00% |
NVDA240405P00910000 | 2024-03-28 3:59PM EDT | 910.00 | 23.25 | 22.95 | 23.75 | -4.42 | -15.97% | 6,327 | 2,910 | 38.04% |
NVDA240405P00915000 | 2024-03-28 3:58PM EDT | 915.00 | 26.00 | 25.75 | 26.80 | -3.74 | -12.58% | 5,773 | 1,563 | 38.32% |
NVDA240405P00920000 | 2024-03-28 3:59PM EDT | 920.00 | 28.50 | 29.10 | 29.85 | -4.40 | -13.37% | 1,823 | 3,159 | 38.25% |
NVDA240405P00925000 | 2024-03-28 3:58PM EDT | 925.00 | 31.48 | 32.40 | 33.20 | -5.04 | -13.80% | 1,282 | 2,195 | 38.42% |
NVDA240405P00930000 | 2024-03-28 3:59PM EDT | 930.00 | 35.35 | 35.70 | 36.70 | -5.48 | -13.42% | 10,594 | 5,418 | 38.55% |
NVDA240405P00935000 | 2024-03-28 3:57PM EDT | 935.00 | 39.08 | 38.90 | 40.40 | -4.69 | -10.72% | 1,350 | 3,445 | 38.78% |
NVDA240405P00940000 | 2024-03-28 3:59PM EDT | 940.00 | 42.75 | 40.45 | 45.35 | -3.97 | -8.50% | 700 | 3,611 | 41.55% |
NVDA240405P00945000 | 2024-03-28 3:50PM EDT | 945.00 | 46.60 | 47.10 | 50.70 | -4.45 | -8.72% | 370 | 878 | 45.14% |
NVDA240405P00950000 | 2024-03-28 3:56PM EDT | 950.00 | 50.70 | 51.20 | 52.90 | -4.53 | -8.20% | 650 | 1,656 | 41.01% |
NVDA240405P00955000 | 2024-03-28 3:57PM EDT | 955.00 | 54.50 | 55.00 | 57.00 | -5.29 | -8.85% | 286 | 748 | 41.07% |
NVDA240405P00960000 | 2024-03-28 3:58PM EDT | 960.00 | 58.70 | 59.20 | 61.50 | -4.71 | -7.43% | 329 | 980 | 42.00% |
NVDA240405P00965000 | 2024-03-28 2:57PM EDT | 965.00 | 62.50 | 62.05 | 67.80 | -6.31 | -9.17% | 24 | 1,561 | 48.02% |
NVDA240405P00970000 | 2024-03-28 3:31PM EDT | 970.00 | 68.55 | 68.40 | 70.30 | -5.45 | -7.36% | 138 | 480 | 42.63% |
NVDA240405P00975000 | 2024-03-28 3:39PM EDT | 975.00 | 74.05 | 73.00 | 75.05 | -12.60 | -14.54% | 78 | 396 | 43.83% |
NVDA240405P00980000 | 2024-03-28 3:52PM EDT | 980.00 | 77.60 | 77.65 | 79.80 | -3.15 | -3.90% | 147 | 305 | 44.93% |
NVDA240405P00985000 | 2024-03-28 3:06PM EDT | 985.00 | 81.63 | 82.35 | 84.45 | -12.48 | -13.26% | 46 | 263 | 45.51% |
NVDA240405P00990000 | 2024-03-28 3:52PM EDT | 990.00 | 87.08 | 87.00 | 89.30 | -3.43 | -3.79% | 83 | 292 | 46.78% |
NVDA240405P00995000 | 2024-03-28 11:15AM EDT | 995.00 | 91.40 | 91.80 | 94.05 | -5.07 | -5.26% | 10 | 103 | 47.53% |
NVDA240405P01000000 | 2024-03-28 3:37PM EDT | 1,000.00 | 96.25 | 96.35 | 99.15 | -8.04 | -7.71% | 129 | 1,054 | 49.81% |
NVDA240405P01010000 | 2024-03-26 3:52PM EDT | 1,010.00 | 84.00 | 106.30 | 108.70 | 0.00 | - | 88 | 86 | 51.14% |
NVDA240405P01020000 | 2024-03-28 3:29PM EDT | 1,020.00 | 115.74 | 116.10 | 118.55 | -10.98 | -8.66% | 1 | 28 | 53.70% |
NVDA240405P01030000 | 2024-03-28 11:50AM EDT | 1,030.00 | 122.90 | 125.95 | 128.50 | -7.07 | -5.44% | 1 | 58 | 56.69% |
NVDA240405P01040000 | 2024-03-26 3:52PM EDT | 1,040.00 | 111.05 | 135.85 | 138.40 | 0.00 | - | 7 | 30 | 59.27% |
NVDA240405P01050000 | 2024-03-28 3:28PM EDT | 1,050.00 | 145.22 | 145.80 | 148.40 | -1.93 | -1.31% | 10 | 368 | 51.25% |
NVDA240405P01060000 | 2024-03-27 11:39AM EDT | 1,060.00 | 164.44 | 155.80 | 158.35 | 0.00 | - | 2 | 49 | 53.59% |
NVDA240405P01070000 | 2024-03-27 3:38PM EDT | 1,070.00 | 169.68 | 159.00 | 174.05 | 0.00 | - | 5 | 32 | 94.64% |
NVDA240405P01080000 | 2024-03-28 10:07AM EDT | 1,080.00 | 172.35 | 171.00 | 183.95 | -12.65 | -6.84% | 1 | 74 | 63.55% |
NVDA240405P01090000 | 2024-03-27 9:40AM EDT | 1,090.00 | 175.72 | 180.85 | 193.90 | 0.00 | - | 1 | 66 | 65.11% |
NVDA240405P01100000 | 2024-03-27 9:40AM EDT | 1,100.00 | 185.65 | 189.00 | 204.00 | 0.00 | - | 1 | 112 | 104.96% |
NVDA240405P01110000 | 2024-03-26 11:22AM EDT | 1,110.00 | 163.25 | 199.00 | 214.35 | 0.00 | - | 11 | 211 | 58.01% |
NVDA240405P01120000 | 2024-03-28 1:34PM EDT | 1,120.00 | 213.85 | 208.00 | 224.30 | +37.70 | +21.40% | 3 | 56 | 112.81% |
NVDA240405P01130000 | 2024-03-27 11:05AM EDT | 1,130.00 | 231.58 | 218.00 | 234.15 | 0.00 | - | 6 | 2 | 115.48% |
NVDA240405P01140000 | 2024-03-25 11:01AM EDT | 1,140.00 | 180.85 | 228.00 | 244.25 | 0.00 | - | 34 | 0 | 119.09% |
NVDA240405P01150000 | 2024-03-26 3:50PM EDT | 1,150.00 | 216.45 | 238.00 | 254.45 | 0.00 | - | 1 | 0 | 123.06% |
NVDA240405P01160000 | 2024-03-25 10:24AM EDT | 1,160.00 | 196.65 | 248.00 | 264.20 | 0.00 | - | 10 | 0 | 125.15% |
NVDA240405P01170000 | 2024-03-26 11:15AM EDT | 1,170.00 | 220.70 | 258.00 | 274.20 | 0.00 | - | 1 | 0 | 128.21% |
NVDA240405P01180000 | 2024-03-27 12:27PM EDT | 1,180.00 | 277.81 | 268.00 | 284.20 | 0.00 | - | 2 | 0 | 131.23% |
NVDA240405P01190000 | 2024-03-27 10:18AM EDT | 1,190.00 | 288.20 | 278.00 | 294.40 | 0.00 | - | 2 | 0 | 135.05% |
NVDA240405P01200000 | 2024-03-28 3:50PM EDT | 1,200.00 | 297.06 | 288.00 | 304.40 | +4.91 | +1.68% | 5 | 5 | 137.99% |
NVDA240405P01210000 | 2024-03-28 3:50PM EDT | 1,210.00 | 307.08 | 301.45 | 314.20 | -29.92 | -8.88% | 5 | 0 | 99.73% |
NVDA240405P01220000 | 2024-03-18 10:48AM EDT | 1,220.00 | 314.30 | 309.20 | 324.15 | 0.00 | - | 7 | 0 | 80.57% |
NVDA240405P01230000 | 2024-03-26 3:07PM EDT | 1,230.00 | 283.70 | 321.45 | 334.15 | 0.00 | - | 5 | 0 | 103.98% |
NVDA240405P01240000 | 2024-03-25 10:33AM EDT | 1,240.00 | 280.07 | 331.45 | 344.15 | 0.00 | - | 2 | 0 | 106.23% |
NVDA240405P01250000 | 2024-03-22 10:17AM EDT | 1,250.00 | 322.68 | 341.45 | 354.15 | 0.00 | - | 4 | 0 | 108.42% |
NVDA240405P01260000 | 2024-03-20 3:48PM EDT | 1,260.00 | 359.92 | 351.45 | 364.15 | 0.00 | - | 210 | 0 | 110.62% |
NVDA240405P01270000 | 2024-03-25 10:45AM EDT | 1,270.00 | 310.75 | 361.45 | 374.15 | 0.00 | - | 2 | 0 | 112.77% |
NVDA240405P01280000 | 2024-03-27 2:11PM EDT | 1,280.00 | 378.34 | 371.45 | 384.15 | 0.00 | - | 1 | 0 | 114.89% |
NVDA240405P01300000 | 2024-03-19 9:47AM EDT | 1,300.00 | 446.23 | 391.45 | 404.15 | 0.00 | - | 2 | 0 | 119.09% |
NVDA240405P01320000 | 2024-03-06 3:59PM EDT | 1,320.00 | 434.18 | 408.00 | 424.35 | 0.00 | - | 6 | 0 | 170.07% |
NVDA240405P01340000 | 2024-03-25 10:33AM EDT | 1,340.00 | 379.82 | 428.00 | 444.35 | 0.00 | - | 2 | 0 | 175.00% |
NVDA240405P01360000 | 2024-03-22 10:17AM EDT | 1,360.00 | 432.53 | 449.05 | 464.15 | 0.00 | - | 4 | 0 | 101.37% |
NVDA240405P01380000 | 2024-03-27 12:27PM EDT | 1,380.00 | 477.71 | 468.00 | 484.15 | 0.00 | - | 2 | 0 | 183.51% |
NVDA240405P01400000 | 2024-03-27 10:38AM EDT | 1,400.00 | 496.98 | 488.00 | 504.15 | 0.00 | - | 6 | 0 | 188.11% |
NVDA240405P01500000 | 2024-03-19 3:52PM EDT | 1,500.00 | 607.57 | 591.40 | 604.10 | 0.00 | - | 1 | 0 | 155.79% |
NVDA240405P01600000 | 2024-03-07 4:02PM EDT | 1,600.00 | 681.65 | 689.45 | 704.10 | 0.00 | - | - | 0 | 146.44% |
NVDA240405P01650000 | 2024-03-07 2:09PM EDT | 1,650.00 | 730.20 | 738.00 | 754.30 | 0.00 | - | - | 0 | 239.54% |
NVDA240405P01700000 | 2024-03-07 3:28PM EDT | 1,700.00 | 799.07 | 788.00 | 804.10 | +23.57 | +3.04% | 1 | 0 | 247.18% |
NVDA240405P01750000 | 2024-03-07 4:03PM EDT | 1,750.00 | 830.15 | 838.00 | 852.90 | 0.00 | - | - | 0 | 247.75% |
NVDA240405P01790000 | 2024-03-07 3:27PM EDT | 1,790.00 | 865.20 | 878.00 | 892.90 | 0.00 | - | - | 0 | 254.19% |