UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.22 -2.71 (-3.31%) GOLD FUTURES
2,332.30 +29.40 (+1.28%) DOW
38,079.94 +264.02 (+0.70%) Bitcoin GBP
45,788.15 -2,229.23 (-4.64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00280000 | 2024-04-08 3:13PM EDT | 280.00 | 595.51 | 568.75 | 575.65 | 0.00 | - | - | 1 | 308.73% |
| NVDA240524C00300000 | 2024-04-18 1:19PM EDT | 300.00 | 545.95 | 546.20 | 551.35 | 0.00 | - | - | 3 | 271.37% |
| NVDA240524C00330000 | 2024-04-19 3:38PM EDT | 330.00 | 436.67 | 520.35 | 525.95 | 0.00 | - | 1 | 1 | 271.51% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 340.00 | 471.58 | 507.75 | 514.05 | 0.00 | - | 1 | 1 | 252.84% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 350.00 | 445.70 | 501.40 | 506.35 | 0.00 | - | 1 | 1 | 259.73% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 360.00 | 435.75 | 490.40 | 495.35 | 0.00 | - | - | 1 | 247.99% |
| NVDA240524C00390000 | 2024-04-25 3:22PM EDT | 390.00 | 443.50 | 461.60 | 466.35 | 0.00 | - | 1 | 1 | 232.25% |
| NVDA240524C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 384.90 | 450.80 | 455.35 | 0.00 | - | 25 | 2 | 222.11% |
| NVDA240524C00430000 | 2024-04-26 10:07AM EDT | 430.00 | 428.84 | 422.00 | 426.10 | 0.00 | - | 1 | 3 | 207.43% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 450.00 | 420.44 | 397.65 | 402.50 | 0.00 | - | - | 15 | 180.78% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 460.00 | 355.00 | 389.15 | 393.75 | 0.00 | - | 1 | 6 | 180.74% |
| NVDA240524C00470000 | 2024-04-16 10:14AM EDT | 470.00 | 409.74 | 381.25 | 385.80 | 0.00 | - | - | 2 | 182.76% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 480.00 | 346.70 | 371.95 | 376.30 | 0.00 | - | 1 | 5 | 179.38% |
| NVDA240524C00500000 | 2024-05-01 9:34AM EDT | 500.00 | 348.00 | 348.60 | 352.90 | -27.11 | -7.23% | 1 | 5 | 157.65% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 510.00 | 363.80 | 338.70 | 343.20 | 0.00 | - | 1 | 1 | 153.47% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 520.00 | 269.67 | 332.50 | 337.45 | 0.00 | - | 1 | 3 | 161.19% |
| NVDA240524C00530000 | 2024-04-23 11:02AM EDT | 530.00 | 322.40 | 321.90 | 326.35 | +28.78 | +9.80% | 1 | 4 | 153.71% |
| NVDA240524C00540000 | 2024-04-22 9:51AM EDT | 540.00 | 258.40 | 308.65 | 313.30 | 0.00 | - | 1 | 6 | 139.37% |
| NVDA240524C00550000 | 2024-04-15 10:19AM EDT | 550.00 | 355.09 | 302.85 | 307.15 | 0.00 | - | - | 1 | 146.48% |
| NVDA240524C00570000 | 2024-05-01 9:55AM EDT | 570.00 | 282.10 | 283.95 | 287.15 | -17.65 | -5.89% | 1 | 7 | 138.43% |
| NVDA240524C00580000 | 2024-04-19 2:44PM EDT | 580.00 | 201.38 | 272.65 | 276.85 | 0.00 | - | 12 | 7 | 131.71% |
| NVDA240524C00590000 | 2024-04-30 3:10PM EDT | 590.00 | 283.09 | 264.30 | 267.75 | 0.00 | - | 8 | 7 | 130.31% |
| NVDA240524C00600000 | 2024-05-01 2:09PM EDT | 600.00 | 232.14 | 254.55 | 257.85 | -40.61 | -14.89% | 26 | 28 | 126.15% |
| NVDA240524C00610000 | 2024-04-26 1:01PM EDT | 610.00 | 269.29 | 244.85 | 248.20 | 0.00 | - | 1 | 2 | 122.36% |
| NVDA240524C00615000 | 2024-04-29 9:48AM EDT | 615.00 | 250.00 | 240.00 | 244.30 | 0.00 | - | 2 | 4 | 121.53% |
| NVDA240524C00620000 | 2024-05-01 10:41AM EDT | 620.00 | 226.98 | 233.80 | 237.70 | -35.52 | -13.53% | 2 | 10 | 116.10% |
| NVDA240524C00625000 | 2024-04-30 10:53AM EDT | 625.00 | 255.94 | 227.00 | 231.55 | 0.00 | - | 2 | 13 | 110.49% |
| NVDA240524C00630000 | 2024-04-26 10:56AM EDT | 630.00 | 245.60 | 221.25 | 225.40 | 0.00 | - | 3 | 4 | 106.12% |
| NVDA240524C00635000 | 2024-04-29 2:03PM EDT | 635.00 | 243.15 | 217.75 | 222.00 | 0.00 | - | 13 | 17 | 107.54% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 640.00 | 151.58 | 216.10 | 219.50 | 0.00 | - | 2 | 7 | 111.70% |
| NVDA240524C00645000 | 2024-04-30 3:59PM EDT | 645.00 | 226.73 | 211.35 | 214.80 | 0.00 | - | 1 | 4 | 110.05% |
| NVDA240524C00650000 | 2024-05-01 12:38PM EDT | 650.00 | 184.70 | 206.70 | 210.05 | -37.25 | -16.78% | 9 | 22 | 108.44% |
| NVDA240524C00655000 | 2024-04-29 3:07PM EDT | 655.00 | 218.55 | 198.95 | 203.20 | 0.00 | - | 4 | 5 | 101.52% |
| NVDA240524C00660000 | 2024-04-25 11:00AM EDT | 660.00 | 169.50 | 197.30 | 200.75 | 0.00 | - | 2 | 1 | 105.30% |
| NVDA240524C00665000 | 2024-04-29 10:02AM EDT | 665.00 | 207.50 | 192.05 | 194.10 | 0.00 | - | 3 | 4 | 101.22% |
| NVDA240524C00670000 | 2024-04-26 10:54AM EDT | 670.00 | 207.50 | 188.00 | 190.10 | 0.00 | - | 4 | 5 | 100.92% |
| NVDA240524C00675000 | 2024-04-30 10:46AM EDT | 675.00 | 210.75 | 183.75 | 185.35 | 0.00 | - | 2 | 19 | 99.66% |
| NVDA240524C00680000 | 2024-05-01 2:24PM EDT | 680.00 | 161.16 | 178.75 | 181.10 | -40.64 | -20.14% | 20 | 14 | 98.14% |
| NVDA240524C00685000 | 2024-05-01 10:06AM EDT | 685.00 | 165.60 | 174.05 | 176.10 | -33.99 | -17.03% | 2 | 22 | 96.20% |
| NVDA240524C00690000 | 2024-05-01 10:46AM EDT | 690.00 | 159.80 | 169.40 | 171.40 | -14.05 | -8.08% | 5 | 15 | 94.58% |
| NVDA240524C00695000 | 2024-05-01 12:32PM EDT | 695.00 | 140.00 | 161.70 | 163.60 | -10.16 | -6.77% | 1 | 11 | 87.43% |
| NVDA240524C00700000 | 2024-05-01 3:24PM EDT | 700.00 | 162.70 | 160.85 | 162.70 | -13.58 | -7.46% | 59 | 2,465 | 92.54% |
| NVDA240524C00705000 | 2024-05-01 2:27PM EDT | 705.00 | 142.50 | 155.25 | 156.95 | -40.30 | -22.05% | 24 | 822 | 89.16% |
| NVDA240524C00710000 | 2024-04-29 3:56PM EDT | 710.00 | 178.25 | 150.65 | 154.75 | 0.00 | - | 3 | 23 | 89.61% |
| NVDA240524C00715000 | 2024-05-01 12:02PM EDT | 715.00 | 120.73 | 149.65 | 151.35 | -54.97 | -31.29% | 5 | 6 | 91.89% |
| NVDA240524C00720000 | 2024-05-01 12:40PM EDT | 720.00 | 120.00 | 141.00 | 142.50 | -44.12 | -26.88% | 1 | 273 | 83.58% |
| NVDA240524C00725000 | 2024-05-01 2:55PM EDT | 725.00 | 142.20 | 140.05 | 141.95 | -14.15 | -9.05% | 23 | 107 | 88.07% |
| NVDA240524C00730000 | 2024-05-01 2:55PM EDT | 730.00 | 138.74 | 136.65 | 138.75 | -9.84 | -6.62% | 1 | 621 | 88.35% |
| NVDA240524C00735000 | 2024-04-26 1:20PM EDT | 735.00 | 160.55 | 132.00 | 133.85 | 0.00 | - | 16 | 555 | 86.34% |
| NVDA240524C00740000 | 2024-05-01 11:32AM EDT | 740.00 | 108.00 | 126.40 | 128.25 | -39.00 | -26.53% | 1 | 131 | 83.10% |
| NVDA240524C00745000 | 2024-05-01 10:46AM EDT | 745.00 | 115.70 | 121.70 | 123.15 | -15.84 | -12.04% | 4 | 15 | 80.91% |
| NVDA240524C00750000 | 2024-05-01 1:49PM EDT | 750.00 | 104.40 | 120.05 | 121.75 | -34.55 | -24.87% | 22 | 362 | 83.54% |
| NVDA240524C00755000 | 2024-05-01 1:11PM EDT | 755.00 | 92.10 | 115.65 | 117.70 | -48.15 | -34.33% | 16 | 171 | 82.21% |
| NVDA240524C00760000 | 2024-05-01 3:21PM EDT | 760.00 | 114.00 | 113.40 | 114.90 | -13.50 | -10.59% | 5 | 125 | 83.18% |
| NVDA240524C00765000 | 2024-05-01 10:01AM EDT | 765.00 | 104.55 | 107.50 | 109.35 | -20.45 | -16.36% | 5 | 75 | 79.72% |
| NVDA240524C00770000 | 2024-05-01 3:15PM EDT | 770.00 | 108.25 | 105.30 | 107.20 | -12.55 | -10.39% | 43 | 344 | 81.01% |
| NVDA240524C00775000 | 2024-05-01 2:31PM EDT | 775.00 | 91.40 | 100.75 | 102.30 | -34.95 | -27.66% | 16 | 66 | 78.84% |
| NVDA240524C00780000 | 2024-05-01 2:56PM EDT | 780.00 | 100.00 | 99.15 | 101.15 | -15.85 | -13.68% | 19 | 528 | 80.99% |
| NVDA240524C00785000 | 2024-05-01 1:11PM EDT | 785.00 | 73.91 | 95.00 | 96.55 | -36.81 | -33.25% | 11 | 73 | 79.18% |
| NVDA240524C00790000 | 2024-05-01 2:50PM EDT | 790.00 | 92.14 | 92.40 | 94.40 | -17.11 | -15.66% | 79 | 909 | 79.85% |
| NVDA240524C00795000 | 2024-05-01 9:57AM EDT | 795.00 | 81.40 | 88.70 | 90.65 | -23.45 | -22.37% | 7 | 81 | 78.75% |
| NVDA240524C00800000 | 2024-05-01 3:16PM EDT | 800.00 | 89.03 | 84.20 | 85.95 | -8.97 | -9.15% | 1,201 | 1,554 | 76.52% |
| NVDA240524C00805000 | 2024-05-01 3:06PM EDT | 805.00 | 83.39 | 82.70 | 84.30 | -14.81 | -15.08% | 33 | 181 | 77.96% |
| NVDA240524C00810000 | 2024-05-01 2:41PM EDT | 810.00 | 80.00 | 78.40 | 80.10 | -13.89 | -14.79% | 379 | 1,079 | 76.05% |
| NVDA240524C00815000 | 2024-05-01 3:05PM EDT | 815.00 | 78.26 | 77.65 | 79.55 | -11.12 | -12.44% | 119 | 108 | 78.42% |
| NVDA240524C00820000 | 2024-05-01 3:10PM EDT | 820.00 | 77.30 | 73.85 | 75.20 | -10.52 | -11.98% | 218 | 336 | 76.61% |
| NVDA240524C00825000 | 2024-05-01 3:22PM EDT | 825.00 | 69.74 | 71.90 | 73.00 | -13.47 | -16.19% | 225 | 414 | 77.11% |
| NVDA240524C00830000 | 2024-05-01 3:21PM EDT | 830.00 | 69.19 | 68.05 | 69.40 | -10.81 | -13.51% | 1,392 | 546 | 75.59% |
| NVDA240524C00835000 | 2024-05-01 3:23PM EDT | 835.00 | 66.10 | 66.05 | 67.30 | -15.55 | -19.04% | 195 | 233 | 75.98% |
| NVDA240524C00840000 | 2024-05-01 3:24PM EDT | 840.00 | 64.14 | 62.25 | 63.55 | -10.36 | -14.13% | 251 | 304 | 74.27% |
| NVDA240524C00845000 | 2024-05-01 3:12PM EDT | 845.00 | 62.25 | 61.75 | 63.00 | -10.20 | -14.08% | 151 | 174 | 76.30% |
| NVDA240524C00850000 | 2024-05-01 3:24PM EDT | 850.00 | 59.05 | 58.40 | 59.95 | -9.63 | -14.02% | 2,405 | 1,549 | 75.13% |
| NVDA240524C00855000 | 2024-05-01 3:22PM EDT | 855.00 | 54.85 | 56.15 | 57.75 | -13.34 | -19.56% | 185 | 307 | 75.03% |
| NVDA240524C00860000 | 2024-05-01 3:23PM EDT | 860.00 | 53.50 | 54.70 | 55.85 | -11.35 | -17.50% | 672 | 346 | 75.50% |
| NVDA240524C00865000 | 2024-05-01 3:22PM EDT | 865.00 | 52.15 | 50.70 | 52.00 | -9.87 | -15.91% | 99 | 242 | 73.27% |
| NVDA240524C00870000 | 2024-05-01 3:23PM EDT | 870.00 | 48.50 | 50.10 | 51.45 | -11.50 | -19.17% | 1,211 | 1,304 | 74.89% |
| NVDA240524C00875000 | 2024-05-01 3:25PM EDT | 875.00 | 48.59 | 47.20 | 48.45 | -8.46 | -14.83% | 177 | 654 | 73.66% |
| NVDA240524C00880000 | 2024-05-01 3:22PM EDT | 880.00 | 44.80 | 45.75 | 46.80 | -10.05 | -18.32% | 477 | 574 | 74.01% |
| NVDA240524C00885000 | 2024-05-01 3:02PM EDT | 885.00 | 48.00 | 43.65 | 44.80 | -8.65 | -15.27% | 148 | 388 | 73.70% |
| NVDA240524C00890000 | 2024-05-01 3:22PM EDT | 890.00 | 41.80 | 42.35 | 43.50 | -9.82 | -19.02% | 193 | 444 | 74.21% |
| NVDA240524C00895000 | 2024-05-01 3:20PM EDT | 895.00 | 41.00 | 40.60 | 41.65 | -8.27 | -16.79% | 78 | 263 | 74.07% |
| NVDA240524C00900000 | 2024-05-01 3:24PM EDT | 900.00 | 38.48 | 37.30 | 38.35 | -8.62 | -19.02% | 1,326 | 2,410 | 72.04% |
| NVDA240524C00905000 | 2024-05-01 1:41PM EDT | 905.00 | 37.25 | 35.00 | 35.90 | -8.47 | -18.53% | 25 | 282 | 71.03% |
| NVDA240524C00910000 | 2024-05-01 3:19PM EDT | 910.00 | 36.62 | 34.15 | 35.20 | -9.47 | -20.55% | 93 | 411 | 71.93% |
| NVDA240524C00915000 | 2024-05-01 2:41PM EDT | 915.00 | 34.25 | 33.20 | 34.30 | -8.15 | -19.22% | 55 | 231 | 72.60% |
| NVDA240524C00920000 | 2024-05-01 3:23PM EDT | 920.00 | 31.45 | 31.80 | 33.00 | -8.55 | -21.37% | 227 | 655 | 72.67% |
| NVDA240524C00925000 | 2024-05-01 3:04PM EDT | 925.00 | 32.52 | 30.35 | 31.55 | -5.28 | -13.97% | 87 | 731 | 72.56% |
| NVDA240524C00930000 | 2024-05-01 3:15PM EDT | 930.00 | 30.65 | 28.75 | 29.70 | -8.85 | -22.41% | 98 | 776 | 72.02% |
| NVDA240524C00935000 | 2024-05-01 2:52PM EDT | 935.00 | 30.27 | 26.90 | 28.05 | -5.83 | -16.15% | 107 | 171 | 71.37% |
| NVDA240524C00940000 | 2024-05-01 3:19PM EDT | 940.00 | 28.21 | 26.85 | 27.90 | -7.00 | -19.88% | 284 | 414 | 72.86% |
| NVDA240524C00945000 | 2024-05-01 2:56PM EDT | 945.00 | 26.50 | 24.95 | 25.85 | -6.81 | -20.44% | 28 | 214 | 71.78% |
| NVDA240524C00950000 | 2024-05-01 3:21PM EDT | 950.00 | 24.28 | 22.70 | 23.60 | -6.52 | -21.17% | 2,672 | 1,968 | 70.21% |
| NVDA240524C00955000 | 2024-05-01 2:38PM EDT | 955.00 | 21.00 | 22.85 | 23.85 | -9.60 | -31.37% | 64 | 166 | 72.00% |
| NVDA240524C00960000 | 2024-05-01 2:59PM EDT | 960.00 | 23.20 | 22.15 | 23.15 | -6.45 | -21.75% | 285 | 672 | 72.49% |
| NVDA240524C00965000 | 2024-05-01 2:56PM EDT | 965.00 | 21.35 | 20.95 | 21.80 | -5.74 | -21.19% | 118 | 176 | 72.10% |
| NVDA240524C00970000 | 2024-05-01 3:02PM EDT | 970.00 | 22.10 | 19.20 | 20.15 | -5.40 | -19.64% | 2,071 | 2,973 | 71.00% |
| NVDA240524C00975000 | 2024-05-01 3:21PM EDT | 975.00 | 19.25 | 18.05 | 18.85 | -6.00 | -23.76% | 248 | 220 | 70.52% |
| NVDA240524C00980000 | 2024-05-01 2:55PM EDT | 980.00 | 18.89 | 17.95 | 18.75 | -4.88 | -20.53% | 70 | 463 | 71.73% |
| NVDA240524C00985000 | 2024-05-01 2:26PM EDT | 985.00 | 14.78 | 16.85 | 17.80 | -7.87 | -34.75% | 25 | 171 | 71.45% |
| NVDA240524C00990000 | 2024-05-01 3:00PM EDT | 990.00 | 18.00 | 16.30 | 17.15 | -3.67 | -16.94% | 162 | 161 | 71.79% |
| NVDA240524C00995000 | 2024-05-01 3:08PM EDT | 995.00 | 16.60 | 15.45 | 16.40 | -4.11 | -19.85% | 29 | 147 | 71.77% |
| NVDA240524C01000000 | 2024-05-01 3:19PM EDT | 1,000.00 | 15.85 | 14.25 | 15.05 | -3.50 | -18.09% | 915 | 2,557 | 70.87% |
| NVDA240524C01005000 | 2024-05-01 2:48PM EDT | 1,005.00 | 14.00 | 14.10 | 14.75 | -4.90 | -25.93% | 113 | 175 | 71.71% |
| NVDA240524C01010000 | 2024-05-01 1:56PM EDT | 1,010.00 | 10.80 | 12.85 | 13.70 | -7.45 | -40.82% | 304 | 192 | 70.89% |
| NVDA240524C01015000 | 2024-05-01 12:42PM EDT | 1,015.00 | 10.68 | 12.10 | 12.80 | -7.17 | -40.17% | 13 | 63 | 70.56% |
| NVDA240524C01020000 | 2024-05-01 3:20PM EDT | 1,020.00 | 12.52 | 11.75 | 12.40 | -4.13 | -24.80% | 169 | 203 | 71.01% |
| NVDA240524C01025000 | 2024-05-01 3:10PM EDT | 1,025.00 | 12.15 | 11.50 | 12.15 | -3.94 | -24.49% | 28 | 509 | 71.68% |
| NVDA240524C01030000 | 2024-05-01 3:12PM EDT | 1,030.00 | 11.25 | 11.05 | 11.85 | -2.70 | -19.35% | 29 | 148 | 72.08% |
| NVDA240524C01035000 | 2024-05-01 1:56PM EDT | 1,035.00 | 8.50 | 10.50 | 11.30 | -6.00 | -41.38% | 6 | 64 | 72.10% |
| NVDA240524C01040000 | 2024-05-01 3:20PM EDT | 1,040.00 | 9.85 | 10.05 | 10.75 | -4.70 | -32.30% | 10 | 112 | 72.16% |
| NVDA240524C01045000 | 2024-05-01 3:03PM EDT | 1,045.00 | 10.25 | 9.50 | 10.20 | -3.05 | -22.93% | 15 | 27 | 72.08% |
| NVDA240524C01050000 | 2024-05-01 3:15PM EDT | 1,050.00 | 9.66 | 8.50 | 9.05 | -3.57 | -26.98% | 146 | 969 | 70.77% |
| NVDA240524C01055000 | 2024-05-01 12:54PM EDT | 1,055.00 | 6.46 | 8.40 | 9.10 | -6.65 | -50.72% | 13 | 32 | 71.74% |
| NVDA240524C01060000 | 2024-05-01 3:20PM EDT | 1,060.00 | 8.49 | 8.20 | 9.00 | -3.11 | -26.81% | 123 | 144 | 72.42% |
| NVDA240524C01065000 | 2024-05-01 12:54PM EDT | 1,065.00 | 8.04 | 7.30 | 7.85 | -3.35 | -29.41% | 4 | 103 | 70.97% |
| NVDA240524C01070000 | 2024-05-01 2:49PM EDT | 1,070.00 | 8.16 | 7.45 | 7.95 | -2.49 | -23.38% | 8 | 162 | 72.26% |
| NVDA240524C01075000 | 2024-05-01 2:56PM EDT | 1,075.00 | 7.30 | 6.70 | 7.40 | -3.21 | -30.54% | 23 | 141 | 71.59% |
| NVDA240524C01080000 | 2024-05-01 1:51PM EDT | 1,080.00 | 5.73 | 6.80 | 7.25 | -4.60 | -44.53% | 9 | 64 | 72.48% |
| NVDA240524C01085000 | 2024-05-01 10:37AM EDT | 1,085.00 | 5.40 | 6.25 | 6.90 | -4.32 | -44.44% | 46 | 56 | 72.22% |
| NVDA240524C01090000 | 2024-05-01 2:29PM EDT | 1,090.00 | 5.70 | 6.10 | 6.85 | -3.61 | -38.78% | 11 | 177 | 72.88% |
| NVDA240524C01095000 | 2024-05-01 2:55PM EDT | 1,095.00 | 6.20 | 5.80 | 6.50 | -4.50 | -42.06% | 3 | 32 | 72.89% |
| NVDA240524C01100000 | 2024-05-01 3:22PM EDT | 1,100.00 | 5.50 | 5.50 | 6.15 | -2.20 | -28.57% | 306 | 1,106 | 72.85% |
| NVDA240524C01105000 | 2024-05-01 11:16AM EDT | 1,105.00 | 4.45 | 5.20 | 5.75 | -3.32 | -42.73% | 3 | 51 | 72.69% |
| NVDA240524C01110000 | 2024-05-01 3:03PM EDT | 1,110.00 | 5.59 | 5.15 | 5.55 | -1.71 | -23.42% | 22 | 204 | 73.18% |
| NVDA240524C01115000 | 2024-05-01 3:04PM EDT | 1,115.00 | 5.20 | 4.70 | 5.30 | -2.10 | -28.77% | 25 | 36 | 72.94% |
| NVDA240524C01120000 | 2024-05-01 3:15PM EDT | 1,120.00 | 5.05 | 4.60 | 5.15 | -1.76 | -25.84% | 18 | 547 | 73.38% |
| NVDA240524C01125000 | 2024-05-01 1:26PM EDT | 1,125.00 | 4.61 | 4.25 | 4.75 | -2.29 | -33.19% | 112 | 62 | 72.95% |
| NVDA240524C01130000 | 2024-05-01 11:57AM EDT | 1,130.00 | 4.63 | 4.10 | 4.65 | -3.07 | -39.87% | 105 | 170 | 73.34% |
| NVDA240524C01140000 | 2024-05-01 12:56PM EDT | 1,140.00 | 3.15 | 3.60 | 4.10 | -2.57 | -44.93% | 14 | 167 | 73.02% |
| NVDA240524C01150000 | 2024-05-01 3:00PM EDT | 1,150.00 | 4.30 | 3.50 | 4.05 | -0.95 | -18.10% | 118 | 963 | 74.32% |
| NVDA240524C01160000 | 2024-05-01 3:18PM EDT | 1,160.00 | 3.76 | 3.20 | 3.60 | -1.14 | -23.27% | 30 | 85 | 74.33% |
| NVDA240524C01170000 | 2024-05-01 1:29PM EDT | 1,170.00 | 2.49 | 2.81 | 3.10 | -2.09 | -45.63% | 8 | 34 | 73.86% |
| NVDA240524C01180000 | 2024-05-01 1:53PM EDT | 1,180.00 | 2.55 | 2.78 | 3.05 | -1.30 | -33.77% | 4 | 320 | 75.15% |
| NVDA240524C01190000 | 2024-05-01 1:41PM EDT | 1,190.00 | 2.34 | 2.51 | 2.71 | -1.26 | -35.00% | 1 | 94 | 75.09% |
| NVDA240524C01200000 | 2024-05-01 3:18PM EDT | 1,200.00 | 2.60 | 2.37 | 2.55 | -0.86 | -24.86% | 378 | 501 | 75.71% |
| NVDA240524C01210000 | 2024-05-01 12:00PM EDT | 1,210.00 | 1.68 | 2.12 | 2.33 | -1.93 | -53.46% | 21 | 69 | 75.78% |
| NVDA240524C01220000 | 2024-05-01 3:08PM EDT | 1,220.00 | 2.15 | 1.97 | 2.16 | -0.82 | -27.61% | 8 | 34 | 76.17% |
| NVDA240524C01230000 | 2024-05-01 3:04PM EDT | 1,230.00 | 1.83 | 1.76 | 1.95 | -1.03 | -36.01% | 19 | 98 | 76.16% |
| NVDA240524C01240000 | 2024-05-01 2:46PM EDT | 1,240.00 | 1.80 | 1.73 | 1.93 | -0.60 | -25.00% | 11 | 66 | 77.28% |
| NVDA240524C01250000 | 2024-05-01 3:19PM EDT | 1,250.00 | 1.72 | 1.60 | 1.79 | -0.61 | -26.18% | 23 | 370 | 77.62% |
| NVDA240524C01260000 | 2024-05-01 2:59PM EDT | 1,260.00 | 1.62 | 1.43 | 1.63 | -0.68 | -29.57% | 5 | 81 | 77.65% |
| NVDA240524C01270000 | 2024-05-01 2:22PM EDT | 1,270.00 | 1.28 | 1.37 | 1.56 | -0.72 | -36.00% | 4 | 66 | 78.36% |
| NVDA240524C01280000 | 2024-05-01 3:22PM EDT | 1,280.00 | 1.25 | 1.27 | 1.45 | -0.82 | -39.61% | 7 | 73 | 78.69% |
| NVDA240524C01290000 | 2024-05-01 11:57AM EDT | 1,290.00 | 1.00 | 1.19 | 1.38 | -0.85 | -45.95% | 4 | 23 | 79.22% |
| NVDA240524C01300000 | 2024-05-01 2:19PM EDT | 1,300.00 | 1.21 | 1.04 | 1.21 | -0.57 | -32.02% | 67 | 328 | 78.88% |
| NVDA240524C01310000 | 2024-05-01 11:11AM EDT | 1,310.00 | 0.90 | 1.01 | 1.15 | -0.67 | -42.68% | 102 | 20 | 79.57% |
| NVDA240524C01320000 | 2024-05-01 2:38PM EDT | 1,320.00 | 1.12 | 0.93 | 1.13 | -0.79 | -41.36% | 1 | 43 | 80.18% |
| NVDA240524C01330000 | 2024-05-01 9:59AM EDT | 1,330.00 | 0.93 | 0.87 | 1.02 | -0.48 | -34.04% | 8 | 12 | 80.35% |
| NVDA240524C01340000 | 2024-04-30 10:19AM EDT | 1,340.00 | 1.60 | 0.84 | 1.01 | 0.00 | - | 2 | 32 | 81.20% |
| NVDA240524C01350000 | 2024-05-01 2:34PM EDT | 1,350.00 | 0.80 | 0.79 | 0.95 | -0.49 | -37.98% | 4 | 76 | 81.59% |
| NVDA240524C01360000 | 2024-05-01 10:25AM EDT | 1,360.00 | 0.75 | 0.73 | 0.89 | -0.50 | -40.00% | 1 | 4 | 81.91% |
| NVDA240524C01370000 | 2024-05-01 11:08AM EDT | 1,370.00 | 0.67 | 0.64 | 0.81 | -0.40 | -37.38% | 4 | 11 | 81.79% |
| NVDA240524C01380000 | 2024-05-01 12:12PM EDT | 1,380.00 | 0.62 | 0.61 | 0.77 | -0.34 | -35.42% | 5 | 11 | 82.28% |
| NVDA240524C01390000 | 2024-05-01 3:17PM EDT | 1,390.00 | 0.70 | 0.60 | 0.73 | -0.26 | -27.08% | 6 | 137 | 82.91% |
| NVDA240524C01400000 | 2024-05-01 2:46PM EDT | 1,400.00 | 0.61 | 0.58 | 0.69 | -0.27 | -30.68% | 146 | 374 | 83.45% |
| NVDA240524C01450000 | 2024-05-01 2:11PM EDT | 1,450.00 | 0.58 | 0.41 | 0.57 | -0.08 | -12.12% | 16 | 206 | 85.60% |
| NVDA240524C01500000 | 2024-05-01 2:22PM EDT | 1,500.00 | 0.34 | 0.29 | 0.40 | -0.16 | -32.00% | 135 | 706 | 86.72% |
| NVDA240524C01550000 | 2024-05-01 2:30PM EDT | 1,550.00 | 0.30 | 0.22 | 0.36 | -0.10 | -25.00% | 8 | 88 | 89.26% |
| NVDA240524C01600000 | 2024-05-01 12:00PM EDT | 1,600.00 | 0.25 | 0.23 | 0.31 | -0.07 | -21.87% | 11 | 58 | 92.58% |
| NVDA240524C01650000 | 2024-05-01 11:19AM EDT | 1,650.00 | 0.22 | 0.13 | 0.26 | -0.02 | -8.33% | 1 | 49 | 93.41% |
| NVDA240524C01700000 | 2024-05-01 11:48AM EDT | 1,700.00 | 0.16 | 0.12 | 0.20 | -0.11 | -40.74% | 5 | 83 | 95.21% |
| NVDA240524C01750000 | 2024-04-30 3:09PM EDT | 1,750.00 | 0.19 | 0.07 | 0.21 | 0.00 | - | 4 | 54 | 97.46% |
| NVDA240524C01790000 | 2024-05-01 12:05PM EDT | 1,790.00 | 0.10 | 0.04 | 0.18 | -0.11 | -52.38% | 3 | 13 | 98.05% |
| NVDA240524C01800000 | 2024-05-01 10:09AM EDT | 1,800.00 | 0.08 | 0.04 | 0.18 | -0.10 | -55.56% | 2 | 98 | 98.63% |
| NVDA240524C01810000 | 2024-05-01 1:41PM EDT | 1,810.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 52 | 390 | 99.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00260000 | 2024-04-30 9:50AM EDT | 260.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 18 | 142.19% |
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 280.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 0 | 133.59% |
| NVDA240524P00300000 | 2024-05-01 1:11PM EDT | 300.00 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 30 | 35 | 126.95% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 310.00 | 0.17 | 0.01 | 0.11 | 0.00 | - | 1 | 2 | 128.52% |
| NVDA240524P00320000 | 2024-04-22 10:58AM EDT | 320.00 | 0.16 | 0.01 | 0.12 | 0.00 | - | - | 1 | 125.59% |
| NVDA240524P00330000 | 2024-05-01 11:27AM EDT | 330.00 | 0.05 | 0.02 | 0.13 | -0.03 | -37.50% | 1 | 20 | 123.24% |
| NVDA240524P00340000 | 2024-04-26 9:43AM EDT | 340.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 117.97% |
| NVDA240524P00350000 | 2024-05-01 11:21AM EDT | 350.00 | 0.03 | 0.05 | 0.15 | -0.07 | -70.00% | 1 | 684 | 118.95% |
| NVDA240524P00360000 | 2024-04-26 12:23PM EDT | 360.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 46 | 46 | 110.94% |
| NVDA240524P00370000 | 2024-05-01 11:22AM EDT | 370.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 10 | 30 | 110.16% |
| NVDA240524P00380000 | 2024-05-01 10:46AM EDT | 380.00 | 0.10 | 0.03 | 0.19 | -0.01 | -9.09% | 14 | 14 | 109.28% |
| NVDA240524P00390000 | 2024-04-26 10:02AM EDT | 390.00 | 0.15 | 0.04 | 0.20 | 0.00 | - | 1 | 2 | 106.84% |
| NVDA240524P00400000 | 2024-05-01 12:44PM EDT | 400.00 | 0.17 | 0.06 | 0.21 | +0.01 | +6.25% | 4 | 15 | 104.69% |
| NVDA240524P00410000 | 2024-04-29 1:43PM EDT | 410.00 | 0.17 | 0.08 | 0.23 | 0.00 | - | 3 | 6 | 102.73% |
| NVDA240524P00420000 | 2024-04-22 9:50AM EDT | 420.00 | 0.55 | 0.10 | 0.26 | 0.00 | - | - | 1 | 101.07% |
| NVDA240524P00430000 | 2024-05-01 11:59AM EDT | 430.00 | 0.33 | 0.12 | 0.27 | +0.13 | +65.00% | 1 | 3 | 98.63% |
| NVDA240524P00440000 | 2024-05-01 9:53AM EDT | 440.00 | 0.24 | 0.15 | 0.30 | +0.05 | +26.32% | 2 | 17 | 96.97% |
| NVDA240524P00450000 | 2024-04-30 10:02AM EDT | 450.00 | 0.21 | 0.18 | 0.32 | 0.00 | - | 1 | 335 | 94.92% |
| NVDA240524P00460000 | 2024-05-01 9:45AM EDT | 460.00 | 0.27 | 0.20 | 0.35 | +0.03 | +12.50% | 3 | 7 | 92.82% |
| NVDA240524P00470000 | 2024-04-26 10:09AM EDT | 470.00 | 0.41 | 0.23 | 0.39 | 0.00 | - | 3 | 22 | 91.02% |
| NVDA240524P00480000 | 2024-05-01 2:58PM EDT | 480.00 | 0.29 | 0.27 | 0.42 | -0.03 | -9.38% | 19 | 82 | 89.06% |
| NVDA240524P00490000 | 2024-05-01 1:52PM EDT | 490.00 | 0.51 | 0.32 | 0.45 | +0.13 | +34.21% | 23 | 72 | 87.21% |
| NVDA240524P00500000 | 2024-05-01 2:48PM EDT | 500.00 | 0.50 | 0.41 | 0.48 | +0.07 | +16.28% | 92 | 167 | 85.74% |
| NVDA240524P00510000 | 2024-05-01 12:12PM EDT | 510.00 | 0.69 | 0.41 | 0.57 | +0.19 | +38.00% | 25 | 70 | 83.74% |
| NVDA240524P00520000 | 2024-05-01 3:14PM EDT | 520.00 | 0.46 | 0.46 | 0.59 | -0.12 | -20.69% | 3 | 25 | 81.52% |
| NVDA240524P00530000 | 2024-05-01 11:30AM EDT | 530.00 | 0.77 | 0.46 | 0.69 | +0.12 | +18.46% | 10 | 58 | 79.54% |
| NVDA240524P00540000 | 2024-05-01 2:52PM EDT | 540.00 | 0.68 | 0.61 | 0.74 | +0.03 | +4.62% | 11 | 38 | 78.32% |
| NVDA240524P00550000 | 2024-05-01 3:09PM EDT | 550.00 | 0.79 | 0.72 | 0.85 | -0.01 | -1.25% | 67 | 201 | 77.03% |
| NVDA240524P00560000 | 2024-05-01 2:44PM EDT | 560.00 | 0.93 | 0.80 | 0.96 | +0.02 | +2.20% | 14 | 95 | 75.37% |
| NVDA240524P00570000 | 2024-05-01 3:20PM EDT | 570.00 | 1.10 | 0.96 | 1.09 | +0.08 | +7.84% | 44 | 108 | 74.13% |
| NVDA240524P00580000 | 2024-05-01 2:51PM EDT | 580.00 | 1.20 | 1.05 | 1.25 | +0.10 | +9.09% | 21 | 235 | 72.51% |
| NVDA240524P00590000 | 2024-05-01 2:41PM EDT | 590.00 | 1.40 | 1.25 | 1.44 | +0.07 | +5.26% | 7 | 343 | 71.36% |
| NVDA240524P00600000 | 2024-05-01 3:05PM EDT | 600.00 | 1.50 | 1.50 | 1.65 | -0.06 | -3.85% | 103 | 1,180 | 70.29% |
| NVDA240524P00610000 | 2024-05-01 12:50PM EDT | 610.00 | 3.02 | 1.79 | 2.01 | +1.43 | +89.94% | 16 | 160 | 69.60% |
| NVDA240524P00615000 | 2024-05-01 2:30PM EDT | 615.00 | 2.40 | 1.84 | 2.08 | +0.40 | +20.00% | 51 | 38 | 68.48% |
| NVDA240524P00620000 | 2024-05-01 2:53PM EDT | 620.00 | 2.14 | 2.00 | 2.26 | +0.19 | +9.74% | 328 | 120 | 68.03% |
| NVDA240524P00625000 | 2024-05-01 2:42PM EDT | 625.00 | 2.33 | 2.14 | 2.46 | -0.01 | -0.43% | 19 | 96 | 67.51% |
| NVDA240524P00630000 | 2024-05-01 3:10PM EDT | 630.00 | 2.42 | 2.37 | 2.63 | +0.09 | +3.86% | 441 | 169 | 67.08% |
| NVDA240524P00635000 | 2024-05-01 3:10PM EDT | 635.00 | 2.57 | 2.63 | 2.94 | -0.07 | -2.65% | 19 | 177 | 66.99% |
| NVDA240524P00640000 | 2024-05-01 1:47PM EDT | 640.00 | 3.95 | 2.75 | 3.10 | +1.18 | +42.60% | 433 | 121 | 66.11% |
| NVDA240524P00645000 | 2024-05-01 1:24PM EDT | 645.00 | 5.07 | 3.05 | 3.35 | +2.02 | +66.23% | 48 | 76 | 65.81% |
| NVDA240524P00650000 | 2024-05-01 3:16PM EDT | 650.00 | 3.20 | 3.25 | 3.55 | -0.30 | -8.57% | 480 | 642 | 65.09% |
| NVDA240524P00655000 | 2024-05-01 2:04PM EDT | 655.00 | 5.02 | 3.55 | 3.90 | +1.34 | +36.41% | 39 | 141 | 64.84% |
| NVDA240524P00660000 | 2024-05-01 3:18PM EDT | 660.00 | 3.82 | 3.90 | 4.20 | -0.18 | -4.50% | 100 | 1,163 | 64.48% |
| NVDA240524P00665000 | 2024-05-01 1:53PM EDT | 665.00 | 6.22 | 4.30 | 4.80 | +2.22 | +55.50% | 8 | 315 | 64.66% |
| NVDA240524P00670000 | 2024-05-01 3:24PM EDT | 670.00 | 4.70 | 4.55 | 4.95 | +0.15 | +3.30% | 35 | 183 | 63.70% |
| NVDA240524P00675000 | 2024-05-01 3:00PM EDT | 675.00 | 5.00 | 4.95 | 5.65 | +0.40 | +8.70% | 25 | 111 | 63.82% |
| NVDA240524P00680000 | 2024-05-01 2:59PM EDT | 680.00 | 5.50 | 5.35 | 5.95 | +0.10 | +1.85% | 32 | 362 | 63.21% |
| NVDA240524P00685000 | 2024-05-01 1:35PM EDT | 685.00 | 9.35 | 6.10 | 6.55 | +3.85 | +70.00% | 16 | 872 | 63.46% |
| NVDA240524P00690000 | 2024-05-01 3:02PM EDT | 690.00 | 5.95 | 6.25 | 6.85 | -0.55 | -8.46% | 23 | 593 | 62.35% |
| NVDA240524P00695000 | 2024-05-01 3:12PM EDT | 695.00 | 7.12 | 6.70 | 7.40 | +0.52 | +7.88% | 121 | 972 | 61.94% |
| NVDA240524P00700000 | 2024-05-01 3:22PM EDT | 700.00 | 7.90 | 7.60 | 8.25 | +0.25 | +3.27% | 546 | 2,575 | 62.37% |
| NVDA240524P00705000 | 2024-05-01 3:01PM EDT | 705.00 | 7.71 | 7.95 | 8.50 | +0.31 | +4.19% | 76 | 445 | 61.29% |
| NVDA240524P00710000 | 2024-05-01 3:17PM EDT | 710.00 | 8.79 | 8.75 | 9.45 | +0.84 | +10.57% | 70 | 699 | 61.48% |
| NVDA240524P00715000 | 2024-05-01 2:52PM EDT | 715.00 | 10.28 | 9.55 | 10.10 | +1.24 | +13.72% | 62 | 133 | 61.21% |
| NVDA240524P00720000 | 2024-05-01 3:18PM EDT | 720.00 | 10.00 | 10.35 | 10.85 | -0.25 | -2.44% | 117 | 318 | 60.96% |
| NVDA240524P00725000 | 2024-05-01 3:20PM EDT | 725.00 | 11.50 | 10.95 | 11.70 | +0.55 | +5.02% | 529 | 585 | 60.51% |
| NVDA240524P00730000 | 2024-05-01 3:17PM EDT | 730.00 | 11.94 | 12.25 | 13.05 | +1.29 | +12.11% | 62 | 398 | 61.10% |
| NVDA240524P00735000 | 2024-05-01 1:53PM EDT | 735.00 | 13.70 | 13.25 | 14.05 | +1.43 | +11.65% | 41 | 354 | 60.96% |
| NVDA240524P00740000 | 2024-05-01 2:59PM EDT | 740.00 | 14.36 | 13.80 | 14.60 | +1.19 | +9.04% | 61 | 297 | 59.93% |
| NVDA240524P00745000 | 2024-05-01 2:28PM EDT | 745.00 | 14.39 | 14.95 | 15.80 | +0.84 | +6.20% | 100 | 334 | 59.91% |
| NVDA240524P00750000 | 2024-05-01 3:17PM EDT | 750.00 | 16.03 | 16.00 | 16.80 | +0.03 | +0.19% | 481 | 1,069 | 59.54% |
| NVDA240524P00755000 | 2024-05-01 3:00PM EDT | 755.00 | 16.65 | 18.15 | 19.10 | +0.70 | +4.39% | 32 | 354 | 60.94% |
| NVDA240524P00760000 | 2024-05-01 1:49PM EDT | 760.00 | 25.82 | 18.70 | 19.65 | +8.41 | +48.31% | 82 | 368 | 59.64% |
| NVDA240524P00765000 | 2024-05-01 2:33PM EDT | 765.00 | 20.20 | 20.05 | 21.00 | +2.10 | +11.60% | 163 | 718 | 59.47% |
| NVDA240524P00770000 | 2024-05-01 3:04PM EDT | 770.00 | 22.05 | 21.10 | 22.00 | +2.99 | +15.69% | 99 | 810 | 58.74% |
| NVDA240524P00775000 | 2024-05-01 2:59PM EDT | 775.00 | 22.00 | 22.80 | 23.80 | +1.60 | +7.84% | 323 | 464 | 58.95% |
| NVDA240524P00780000 | 2024-05-01 3:21PM EDT | 780.00 | 24.60 | 24.85 | 25.85 | +1.40 | +6.03% | 117 | 909 | 59.45% |
| NVDA240524P00785000 | 2024-05-01 3:00PM EDT | 785.00 | 25.45 | 26.15 | 27.20 | +1.33 | +5.51% | 20 | 297 | 58.87% |
| NVDA240524P00790000 | 2024-05-01 2:44PM EDT | 790.00 | 26.96 | 27.70 | 28.70 | +0.21 | +0.79% | 92 | 422 | 58.46% |
| NVDA240524P00795000 | 2024-05-01 3:16PM EDT | 795.00 | 28.70 | 30.05 | 31.00 | +0.75 | +2.68% | 70 | 248 | 59.00% |
| NVDA240524P00800000 | 2024-05-01 3:23PM EDT | 800.00 | 33.00 | 31.15 | 32.10 | +3.50 | +11.86% | 648 | 2,678 | 57.87% |
| NVDA240524P00805000 | 2024-05-01 3:16PM EDT | 805.00 | 32.10 | 32.75 | 34.35 | +2.31 | +7.75% | 45 | 252 | 57.70% |
| NVDA240524P00810000 | 2024-05-01 3:14PM EDT | 810.00 | 34.61 | 34.60 | 36.20 | +3.95 | +12.88% | 287 | 387 | 57.34% |
| NVDA240524P00815000 | 2024-05-01 3:18PM EDT | 815.00 | 36.00 | 37.40 | 38.50 | +3.00 | +9.09% | 77 | 238 | 57.74% |
| NVDA240524P00820000 | 2024-05-01 3:07PM EDT | 820.00 | 39.82 | 40.35 | 42.05 | +4.34 | +12.23% | 208 | 942 | 58.87% |
| NVDA240524P00825000 | 2024-05-01 3:02PM EDT | 825.00 | 39.60 | 40.90 | 43.30 | +2.71 | +7.35% | 122 | 292 | 57.09% |
| NVDA240524P00830000 | 2024-05-01 3:02PM EDT | 830.00 | 43.50 | 43.25 | 45.60 | +2.05 | +4.95% | 166 | 235 | 56.93% |
| NVDA240524P00835000 | 2024-05-01 3:02PM EDT | 835.00 | 43.96 | 46.95 | 49.20 | +3.63 | +9.00% | 65 | 158 | 58.22% |
| NVDA240524P00840000 | 2024-05-01 3:08PM EDT | 840.00 | 48.00 | 49.65 | 51.40 | +2.00 | +4.35% | 81 | 504 | 58.00% |
| NVDA240524P00845000 | 2024-05-01 3:00PM EDT | 845.00 | 49.27 | 50.40 | 52.25 | +2.10 | +4.45% | 183 | 161 | 55.77% |
| NVDA240524P00850000 | 2024-05-01 3:20PM EDT | 850.00 | 55.10 | 53.15 | 54.80 | +5.10 | +10.20% | 211 | 735 | 55.61% |
| NVDA240524P00855000 | 2024-05-01 3:18PM EDT | 855.00 | 53.70 | 57.30 | 59.45 | +3.80 | +7.62% | 64 | 161 | 57.39% |
| NVDA240524P00860000 | 2024-05-01 3:15PM EDT | 860.00 | 57.74 | 57.50 | 60.15 | +2.19 | +3.94% | 342 | 323 | 54.47% |
| NVDA240524P00865000 | 2024-05-01 2:40PM EDT | 865.00 | 62.56 | 61.20 | 63.55 | +6.44 | +11.48% | 169 | 576 | 55.07% |
| NVDA240524P00870000 | 2024-05-01 2:04PM EDT | 870.00 | 76.95 | 63.80 | 66.05 | +15.95 | +26.15% | 27 | 961 | 54.40% |
| NVDA240524P00875000 | 2024-05-01 2:15PM EDT | 875.00 | 82.44 | 65.95 | 68.60 | +20.19 | +32.43% | 14 | 470 | 53.39% |
| NVDA240524P00880000 | 2024-05-01 3:00PM EDT | 880.00 | 68.05 | 71.30 | 73.15 | +2.45 | +3.73% | 156 | 298 | 55.42% |
| NVDA240524P00885000 | 2024-05-01 2:29PM EDT | 885.00 | 83.35 | 72.60 | 75.05 | +17.41 | +26.40% | 1 | 106 | 53.29% |
| NVDA240524P00890000 | 2024-05-01 3:00PM EDT | 890.00 | 75.15 | 77.50 | 79.35 | +4.51 | +6.38% | 8 | 167 | 54.75% |
| NVDA240524P00895000 | 2024-05-01 1:25PM EDT | 895.00 | 101.50 | 78.95 | 81.65 | +30.90 | +43.77% | 23 | 129 | 52.71% |
| NVDA240524P00900000 | 2024-05-01 2:46PM EDT | 900.00 | 87.00 | 82.20 | 84.50 | +10.81 | +14.19% | 27 | 1,039 | 52.03% |
| NVDA240524P00905000 | 2024-05-01 1:03PM EDT | 905.00 | 88.85 | 87.55 | 90.10 | +10.97 | +14.09% | 13 | 199 | 54.41% |
| NVDA240524P00910000 | 2024-05-01 11:27AM EDT | 910.00 | 108.07 | 88.75 | 91.10 | +29.57 | +37.67% | 2 | 215 | 50.92% |
| NVDA240524P00915000 | 2024-05-01 2:52PM EDT | 915.00 | 93.95 | 92.60 | 94.95 | +7.16 | +8.25% | 1 | 59 | 50.98% |
| NVDA240524P00920000 | 2024-05-01 3:16PM EDT | 920.00 | 94.35 | 95.65 | 98.50 | +6.21 | +7.05% | 12 | 52 | 50.15% |
| NVDA240524P00925000 | 2024-05-01 1:07PM EDT | 925.00 | 126.25 | 98.80 | 101.55 | +34.85 | +38.13% | 7 | 43 | 50.93% |
| NVDA240524P00930000 | 2024-05-01 11:20AM EDT | 930.00 | 123.35 | 102.85 | 105.10 | +28.75 | +30.39% | 2 | 66 | 50.25% |
| NVDA240524P00935000 | 2024-05-01 11:13AM EDT | 935.00 | 122.53 | 106.45 | 108.85 | +24.43 | +24.90% | 1 | 28 | 49.75% |
| NVDA240524P00940000 | 2024-05-01 2:55PM EDT | 940.00 | 110.96 | 110.15 | 112.50 | +8.66 | +8.47% | 2 | 284 | 48.95% |
| NVDA240524P00945000 | 2024-04-30 11:51AM EDT | 945.00 | 106.15 | 113.85 | 116.25 | 0.00 | - | 4 | 210 | 48.17% |
| NVDA240524P00950000 | 2024-05-01 2:41PM EDT | 950.00 | 123.00 | 117.65 | 120.05 | +14.35 | +13.21% | 7 | 202 | 47.30% |
| NVDA240524P00955000 | 2024-05-01 9:34AM EDT | 955.00 | 127.67 | 122.15 | 124.35 | +12.92 | +11.26% | 1 | 23 | 47.24% |
| NVDA240524P00960000 | 2024-05-01 2:42PM EDT | 960.00 | 128.61 | 127.65 | 130.55 | +10.90 | +9.26% | 2 | 50 | 50.78% |
| NVDA240524P00965000 | 2024-04-26 1:39PM EDT | 965.00 | 116.41 | 129.50 | 131.95 | 0.00 | - | 1 | 2 | 44.56% |
| NVDA240524P00970000 | 2024-05-01 1:18PM EDT | 970.00 | 165.40 | 133.40 | 135.75 | +46.30 | +38.87% | 1 | 62 | 42.72% |
| NVDA240524P00975000 | 2024-05-01 9:34AM EDT | 975.00 | 143.64 | 137.40 | 140.00 | +26.29 | +22.40% | 1 | 8 | 41.71% |
| NVDA240524P00980000 | 2024-05-01 11:15AM EDT | 980.00 | 161.16 | 141.95 | 144.80 | +27.51 | +20.58% | 1 | 17 | 42.15% |
| NVDA240524P00985000 | 2024-04-25 3:44PM EDT | 985.00 | 167.39 | 145.60 | 147.90 | 0.00 | - | 1 | 1 | 35.94% |
| NVDA240524P00990000 | 2024-05-01 10:32AM EDT | 990.00 | 162.10 | 150.50 | 153.10 | +19.60 | +13.75% | 2 | 8 | 37.81% |
| NVDA240524P00995000 | 2024-04-22 2:07PM EDT | 995.00 | 205.38 | 154.45 | 157.35 | 0.00 | - | 1 | 6 | 34.47% |
| NVDA240524P01000000 | 2024-05-01 3:00PM EDT | 1,000.00 | 154.61 | 157.00 | 161.40 | +8.15 | +5.56% | 5 | 21 | 0.00% |
| NVDA240524P01005000 | 2024-04-10 10:18AM EDT | 1,005.00 | 160.15 | 161.70 | 167.35 | 0.00 | - | - | 5 | 36.13% |
| NVDA240524P01010000 | 2024-04-29 9:47AM EDT | 1,010.00 | 164.50 | 166.50 | 171.25 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240524P01015000 | 2024-04-17 1:50PM EDT | 1,015.00 | 175.65 | 170.75 | 174.40 | 0.00 | - | - | 2 | 0.00% |
| NVDA240524P01025000 | 2024-04-24 1:38PM EDT | 1,025.00 | 211.65 | 181.35 | 185.90 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA240524P01030000 | 2024-04-29 10:46AM EDT | 1,030.00 | 170.91 | 183.10 | 187.65 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240524P01040000 | 2024-04-17 12:21PM EDT | 1,040.00 | 197.25 | 193.00 | 196.60 | 0.00 | - | - | 13 | 0.00% |
| NVDA240524P01045000 | 2024-04-26 11:31AM EDT | 1,045.00 | 186.81 | 197.45 | 201.50 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01050000 | 2024-05-01 12:08PM EDT | 1,050.00 | 238.30 | 202.55 | 206.60 | +56.72 | +31.24% | 5 | 3 | 0.00% |
| NVDA240524P01055000 | 2024-04-24 2:28PM EDT | 1,055.00 | 253.65 | 206.80 | 211.50 | 0.00 | - | - | 1 | 0.00% |
| NVDA240524P01060000 | 2024-04-24 2:12PM EDT | 1,060.00 | 253.90 | 211.85 | 214.75 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA240524P01075000 | 2024-04-26 3:56PM EDT | 1,075.00 | 205.36 | 225.20 | 229.40 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 1,080.00 | 322.50 | 229.90 | 233.45 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240524P01085000 | 2024-04-19 3:29PM EDT | 1,085.00 | 315.00 | 236.80 | 241.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 1,090.00 | 274.00 | 239.30 | 242.85 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA240524P01095000 | 2024-04-08 12:30PM EDT | 1,095.00 | 232.10 | 246.25 | 250.55 | 0.00 | - | - | 5 | 0.00% |
| NVDA240524P01100000 | 2024-04-26 1:07PM EDT | 1,100.00 | 229.71 | 248.50 | 252.95 | 0.00 | - | 52 | 97 | 0.00% |
| NVDA240524P01105000 | 2024-04-17 12:27PM EDT | 1,105.00 | 257.35 | 255.80 | 260.05 | 0.00 | - | - | 11 | 0.00% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 1,110.00 | 256.00 | 258.35 | 262.85 | 0.00 | - | - | 2 | 0.00% |
| NVDA240524P01115000 | 2024-04-10 10:05AM EDT | 1,115.00 | 255.80 | 264.05 | 268.25 | 0.00 | - | - | 15 | 0.00% |
| NVDA240524P01120000 | 2024-05-01 11:12AM EDT | 1,120.00 | 288.14 | 268.00 | 272.10 | +18.69 | +6.94% | 2 | 10 | 0.00% |
| NVDA240524P01140000 | 2024-04-30 2:08PM EDT | 1,140.00 | 272.97 | 289.60 | 293.85 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 1,160.00 | 298.36 | 306.95 | 311.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01170000 | 2024-04-17 10:25AM EDT | 1,170.00 | 306.35 | 316.70 | 320.60 | 0.00 | - | 11 | 1 | 0.00% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 1,180.00 | 317.05 | 324.30 | 331.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 1,190.00 | 326.90 | 335.95 | 340.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01200000 | 2024-04-16 11:10AM EDT | 1,200.00 | 327.55 | 349.75 | 354.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01220000 | 2024-04-16 3:00PM EDT | 1,220.00 | 341.52 | 366.70 | 371.65 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 1,240.00 | 377.02 | 384.90 | 389.60 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 1,250.00 | 386.09 | 400.30 | 405.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01270000 | 2024-05-01 11:12AM EDT | 1,270.00 | 437.24 | 416.25 | 420.95 | +53.76 | +14.02% | 2 | 0 | 0.00% |
| NVDA240524P01300000 | 2024-04-16 11:10AM EDT | 1,300.00 | 426.69 | 445.25 | 450.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 1,320.00 | 441.23 | 466.05 | 470.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01330000 | 2024-04-17 11:22AM EDT | 1,330.00 | 466.73 | 477.75 | 482.70 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 1,340.00 | 476.64 | 484.90 | 489.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.