NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00260000 | 2024-04-29 2:31PM EDT | 260.00 | 616.35 | 616.30 | 622.05 | 0.00 | - | 2 | 3 | 140.04% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 290.00 | 532.68 | 586.70 | 592.20 | 0.00 | - | 1 | 1 | 146.78% |
| NVDA240531C00300000 | 2024-04-24 9:53AM EDT | 300.00 | 531.40 | 578.35 | 583.45 | 0.00 | - | - | 6 | 175.32% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 310.00 | 487.90 | 568.05 | 573.30 | 0.00 | - | 1 | 3 | 166.97% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 330.00 | 517.56 | 548.70 | 553.60 | 0.00 | - | - | 1 | 163.99% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 350.00 | 457.85 | 528.80 | 533.10 | 0.00 | - | 1 | 2 | 152.42% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 370.00 | 488.05 | 508.65 | 513.25 | 0.00 | - | - | 1 | 143.92% |
| NVDA240531C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 385.40 | 478.60 | 483.35 | 0.00 | - | 25 | 26 | 132.30% |
| NVDA240531C00470000 | 2024-04-19 11:58AM EDT | 470.00 | 348.00 | 409.25 | 413.90 | 0.00 | - | 2 | 4 | 112.68% |
| NVDA240531C00500000 | 2024-04-26 10:59AM EDT | 500.00 | 370.00 | 380.20 | 384.55 | 0.00 | - | 8 | 8 | 108.09% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 510.00 | 290.00 | 370.20 | 374.70 | 0.00 | - | - | 1 | 105.24% |
| NVDA240531C00520000 | 2024-04-15 3:59PM EDT | 520.00 | 345.21 | 359.05 | 364.00 | 0.00 | - | - | 1 | 96.17% |
| NVDA240531C00530000 | 2024-04-22 12:03PM EDT | 530.00 | 260.67 | 350.90 | 355.00 | 0.00 | - | - | 1 | 101.48% |
| NVDA240531C00550000 | 2024-04-26 11:14AM EDT | 550.00 | 322.00 | 330.35 | 334.05 | 0.00 | - | 5 | 26 | 91.19% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 560.00 | 290.60 | 321.30 | 326.10 | 0.00 | - | - | 2 | 95.42% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 570.00 | 257.63 | 310.35 | 314.80 | 0.00 | - | 2 | 4 | 87.13% |
| NVDA240531C00580000 | 2024-04-30 9:30AM EDT | 580.00 | 297.60 | 301.85 | 305.90 | +43.36 | +17.05% | 1 | 1 | 89.88% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 590.00 | 288.90 | 292.15 | 295.30 | 0.00 | - | 2 | 3 | 86.21% |
| NVDA240531C00600000 | 2024-04-29 1:43PM EDT | 600.00 | 283.71 | 282.30 | 285.75 | 0.00 | - | 2 | 19 | 84.34% |
| NVDA240531C00610000 | 2024-04-30 9:51AM EDT | 610.00 | 271.93 | 272.60 | 275.75 | +4.73 | +1.77% | 2 | 1 | 81.88% |
| NVDA240531C00620000 | 2024-04-24 12:04PM EDT | 620.00 | 198.10 | 262.95 | 267.20 | 0.00 | - | 2 | 3 | 81.94% |
| NVDA240531C00630000 | 2024-04-26 2:13PM EDT | 630.00 | 252.05 | 253.05 | 256.50 | 0.00 | - | 2 | 11 | 77.94% |
| NVDA240531C00635000 | 2024-04-17 12:58PM EDT | 635.00 | 223.50 | 248.65 | 252.10 | 0.00 | - | - | 2 | 78.33% |
| NVDA240531C00640000 | 2024-04-22 3:39PM EDT | 640.00 | 163.93 | 243.95 | 248.45 | 0.00 | - | - | 1 | 79.23% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 645.00 | 230.60 | 238.65 | 242.90 | 0.00 | - | 1 | 2 | 76.49% |
| NVDA240531C00650000 | 2024-04-30 10:40AM EDT | 650.00 | 235.45 | 234.20 | 237.55 | +5.00 | +2.17% | 2 | 28 | 75.26% |
| NVDA240531C00655000 | 2024-04-26 10:16AM EDT | 655.00 | 220.00 | 229.40 | 233.95 | 0.00 | - | 2 | 7 | 75.93% |
| NVDA240531C00660000 | 2024-04-29 11:18AM EDT | 660.00 | 220.02 | 224.80 | 228.05 | 0.00 | - | 3 | 9 | 73.75% |
| NVDA240531C00665000 | 2024-04-30 9:36AM EDT | 665.00 | 218.65 | 221.55 | 223.00 | +6.85 | +3.23% | 1 | 3 | 74.40% |
| NVDA240531C00670000 | 2024-04-19 2:26PM EDT | 670.00 | 139.98 | 216.55 | 218.40 | 0.00 | - | 1 | 2 | 73.35% |
| NVDA240531C00675000 | 2024-04-25 10:06AM EDT | 675.00 | 153.20 | 212.30 | 213.95 | 0.00 | - | 2 | 6 | 73.35% |
| NVDA240531C00680000 | 2024-04-29 9:52AM EDT | 680.00 | 187.52 | 206.80 | 208.50 | 0.00 | - | 1 | 236 | 70.70% |
| NVDA240531C00685000 | 2024-04-30 10:40AM EDT | 685.00 | 203.43 | 202.80 | 204.25 | +2.78 | +1.39% | 1 | 221 | 71.15% |
| NVDA240531C00690000 | 2024-04-26 9:37AM EDT | 690.00 | 163.20 | 198.65 | 199.95 | 0.00 | - | 2 | 3 | 71.26% |
| NVDA240531C00700000 | 2024-04-29 3:47PM EDT | 700.00 | 185.56 | 189.70 | 191.30 | 0.00 | - | 7 | 112 | 70.54% |
| NVDA240531C00705000 | 2024-04-26 12:59PM EDT | 705.00 | 184.74 | 185.30 | 187.10 | 0.00 | - | 2 | 6 | 70.30% |
| NVDA240531C00710000 | 2024-04-29 9:30AM EDT | 710.00 | 179.75 | 180.85 | 182.35 | 0.00 | - | 4 | 41 | 69.44% |
| NVDA240531C00715000 | 2024-04-26 10:02AM EDT | 715.00 | 156.61 | 177.00 | 178.70 | 0.00 | - | 1 | 3 | 70.07% |
| NVDA240531C00720000 | 2024-04-30 10:40AM EDT | 720.00 | 172.70 | 172.15 | 173.40 | +8.72 | +5.32% | 2 | 39 | 68.30% |
| NVDA240531C00725000 | 2024-04-29 11:03AM EDT | 725.00 | 160.88 | 168.30 | 169.60 | 0.00 | - | 38 | 68 | 68.65% |
| NVDA240531C00730000 | 2024-04-26 1:19PM EDT | 730.00 | 166.26 | 163.75 | 165.15 | 0.00 | - | 36 | 41 | 67.81% |
| NVDA240531C00735000 | 2024-04-29 11:00AM EDT | 735.00 | 152.45 | 159.90 | 161.55 | 0.00 | - | 2 | 4 | 68.17% |
| NVDA240531C00740000 | 2024-04-29 10:09AM EDT | 740.00 | 150.00 | 155.05 | 156.55 | 0.00 | - | 2 | 81 | 66.59% |
| NVDA240531C00745000 | 2024-04-30 10:37AM EDT | 745.00 | 149.15 | 151.80 | 153.15 | +45.75 | +44.25% | 16 | 37 | 67.42% |
| NVDA240531C00750000 | 2024-04-29 12:52PM EDT | 750.00 | 142.80 | 147.55 | 149.00 | 0.00 | - | 2 | 71 | 66.86% |
| NVDA240531C00755000 | 2024-04-25 10:30AM EDT | 755.00 | 101.17 | 143.20 | 144.90 | 0.00 | - | 3 | 6 | 66.21% |
| NVDA240531C00760000 | 2024-04-30 9:34AM EDT | 760.00 | 146.00 | 139.05 | 140.70 | +5.00 | +3.55% | 2 | 36 | 65.60% |
| NVDA240531C00765000 | 2024-04-30 10:32AM EDT | 765.00 | 135.45 | 135.85 | 137.20 | +1.10 | +0.82% | 3 | 43 | 66.05% |
| NVDA240531C00770000 | 2024-04-30 10:11AM EDT | 770.00 | 137.10 | 132.35 | 133.70 | +17.13 | +14.28% | 3 | 56 | 66.21% |
| NVDA240531C00775000 | 2024-04-29 3:50PM EDT | 775.00 | 128.00 | 128.75 | 130.10 | 0.00 | - | 6 | 52 | 66.16% |
| NVDA240531C00780000 | 2024-04-29 3:39PM EDT | 780.00 | 121.70 | 124.60 | 126.20 | 0.00 | - | 45 | 214 | 65.52% |
| NVDA240531C00785000 | 2024-04-29 2:36PM EDT | 785.00 | 118.54 | 121.40 | 122.90 | 0.00 | - | 5 | 120 | 65.78% |
| NVDA240531C00790000 | 2024-04-30 10:16AM EDT | 790.00 | 122.50 | 117.75 | 119.40 | +9.16 | +8.08% | 1 | 76 | 65.57% |
| NVDA240531C00795000 | 2024-04-29 12:14PM EDT | 795.00 | 109.79 | 114.30 | 115.90 | 0.00 | - | 4 | 87 | 65.42% |
| NVDA240531C00800000 | 2024-04-30 10:01AM EDT | 800.00 | 117.95 | 111.15 | 112.30 | +7.31 | +6.61% | 1 | 583 | 65.32% |
| NVDA240531C00805000 | 2024-04-29 3:59PM EDT | 805.00 | 107.64 | 107.65 | 108.95 | 0.00 | - | 5 | 76 | 65.10% |
| NVDA240531C00810000 | 2024-04-30 9:41AM EDT | 810.00 | 106.52 | 104.05 | 104.95 | +5.81 | +5.77% | 3 | 146 | 64.41% |
| NVDA240531C00815000 | 2024-04-30 9:57AM EDT | 815.00 | 105.75 | 100.70 | 101.80 | +3.39 | +3.31% | 2 | 177 | 64.27% |
| NVDA240531C00820000 | 2024-04-30 10:27AM EDT | 820.00 | 99.10 | 98.05 | 99.05 | +3.75 | +3.93% | 10 | 211 | 64.66% |
| NVDA240531C00825000 | 2024-04-29 3:14PM EDT | 825.00 | 90.50 | 95.50 | 96.60 | 0.00 | - | 49 | 324 | 65.19% |
| NVDA240531C00830000 | 2024-04-30 10:04AM EDT | 830.00 | 96.15 | 92.00 | 93.15 | +8.15 | +9.26% | 1 | 148 | 64.62% |
| NVDA240531C00835000 | 2024-04-30 9:30AM EDT | 835.00 | 85.29 | 89.25 | 90.15 | -1.43 | -1.65% | 1 | 108 | 64.62% |
| NVDA240531C00840000 | 2024-04-29 3:50PM EDT | 840.00 | 85.45 | 85.90 | 86.90 | 0.00 | - | 13 | 160 | 64.12% |
| NVDA240531C00845000 | 2024-04-29 3:43PM EDT | 845.00 | 80.89 | 83.60 | 84.45 | 0.00 | - | 10 | 99 | 64.51% |
| NVDA240531C00850000 | 2024-04-30 10:32AM EDT | 850.00 | 79.50 | 80.65 | 81.60 | -2.00 | -2.45% | 55 | 851 | 64.30% |
| NVDA240531C00855000 | 2024-04-29 3:57PM EDT | 855.00 | 81.92 | 78.10 | 79.05 | +3.57 | +4.56% | 2 | 121 | 64.38% |
| NVDA240531C00860000 | 2024-04-30 10:01AM EDT | 860.00 | 77.60 | 75.55 | 76.35 | +1.83 | +2.42% | 25 | 264 | 64.33% |
| NVDA240531C00865000 | 2024-04-30 10:42AM EDT | 865.00 | 73.85 | 72.80 | 73.70 | +3.56 | +5.28% | 23 | 132 | 64.14% |
| NVDA240531C00870000 | 2024-04-30 10:36AM EDT | 870.00 | 69.20 | 70.40 | 71.30 | -2.20 | -3.08% | 41 | 281 | 64.19% |
| NVDA240531C00875000 | 2024-04-30 10:29AM EDT | 875.00 | 67.40 | 68.05 | 68.55 | -1.60 | -2.32% | 90 | 185 | 64.03% |
| NVDA240531C00880000 | 2024-04-30 10:41AM EDT | 880.00 | 65.90 | 65.50 | 66.50 | -0.63 | -0.95% | 124 | 205 | 64.06% |
| NVDA240531C00885000 | 2024-04-30 10:30AM EDT | 885.00 | 61.63 | 63.30 | 64.10 | -1.67 | -2.64% | 34 | 199 | 64.03% |
| NVDA240531C00890000 | 2024-04-30 10:31AM EDT | 890.00 | 59.50 | 60.65 | 61.40 | -1.89 | -3.08% | 21 | 203 | 63.59% |
| NVDA240531C00895000 | 2024-04-30 10:26AM EDT | 895.00 | 56.95 | 58.95 | 59.70 | -2.35 | -3.96% | 44 | 103 | 64.02% |
| NVDA240531C00900000 | 2024-04-30 10:38AM EDT | 900.00 | 57.00 | 56.50 | 57.40 | -0.62 | -1.08% | 119 | 1,286 | 63.75% |
| NVDA240531C00905000 | 2024-04-30 10:34AM EDT | 905.00 | 54.42 | 54.60 | 55.50 | -1.03 | -1.86% | 23 | 311 | 63.89% |
| NVDA240531C00910000 | 2024-04-30 10:04AM EDT | 910.00 | 56.02 | 52.30 | 53.25 | +4.11 | +7.92% | 3 | 107 | 63.60% |
| NVDA240531C00915000 | 2024-04-30 10:25AM EDT | 915.00 | 52.89 | 50.65 | 51.60 | +1.78 | +3.48% | 10 | 132 | 63.87% |
| NVDA240531C00920000 | 2024-04-30 10:25AM EDT | 920.00 | 51.01 | 48.30 | 49.25 | +1.11 | +2.22% | 7 | 986 | 63.40% |
| NVDA240531C00925000 | 2024-04-30 9:30AM EDT | 925.00 | 44.70 | 46.95 | 47.85 | -0.90 | -1.97% | 1 | 1,089 | 63.83% |
| NVDA240531C00930000 | 2024-04-30 10:09AM EDT | 930.00 | 47.77 | 45.25 | 46.10 | +2.75 | +6.11% | 6 | 163 | 63.87% |
| NVDA240531C00935000 | 2024-04-30 9:54AM EDT | 935.00 | 45.00 | 43.15 | 43.95 | +1.10 | +2.51% | 10 | 77 | 63.46% |
| NVDA240531C00940000 | 2024-04-30 10:21AM EDT | 940.00 | 44.09 | 41.70 | 42.40 | +1.79 | +4.23% | 19 | 163 | 63.62% |
| NVDA240531C00945000 | 2024-04-30 9:50AM EDT | 945.00 | 40.00 | 40.45 | 41.30 | +1.35 | +3.49% | 4 | 83 | 64.05% |
| NVDA240531C00950000 | 2024-04-30 10:40AM EDT | 950.00 | 38.70 | 38.60 | 39.50 | -0.79 | -2.00% | 24 | 592 | 63.78% |
| NVDA240531C00955000 | 2024-04-30 10:27AM EDT | 955.00 | 37.60 | 37.20 | 37.80 | +2.27 | +6.43% | 3 | 277 | 63.74% |
| NVDA240531C00960000 | 2024-04-30 10:31AM EDT | 960.00 | 34.85 | 35.65 | 36.20 | +0.05 | +0.14% | 21 | 152 | 63.62% |
| NVDA240531C00965000 | 2024-04-30 10:01AM EDT | 965.00 | 38.00 | 34.25 | 34.95 | +5.15 | +15.68% | 3 | 47 | 63.71% |
| NVDA240531C00970000 | 2024-04-30 10:41AM EDT | 970.00 | 33.20 | 32.80 | 33.30 | -0.48 | -1.46% | 22 | 513 | 63.52% |
| NVDA240531C00975000 | 2024-04-29 3:53PM EDT | 975.00 | 31.73 | 31.45 | 32.20 | 0.00 | - | 389 | 501 | 63.62% |
| NVDA240531C00980000 | 2024-04-30 9:38AM EDT | 980.00 | 30.65 | 30.35 | 30.90 | +1.73 | +5.98% | 3 | 461 | 63.71% |
| NVDA240531C00985000 | 2024-04-30 9:57AM EDT | 985.00 | 30.60 | 29.10 | 29.70 | +0.10 | +0.33% | 3 | 27 | 63.72% |
| NVDA240531C00990000 | 2024-04-29 3:55PM EDT | 990.00 | 28.18 | 27.90 | 28.55 | -0.43 | -1.50% | 1 | 79 | 63.74% |
| NVDA240531C00995000 | 2024-04-30 10:02AM EDT | 995.00 | 30.05 | 26.85 | 27.40 | +4.35 | +16.93% | 3 | 239 | 63.80% |
| NVDA240531C01000000 | 2024-04-30 10:40AM EDT | 1,000.00 | 25.83 | 25.80 | 26.20 | -0.07 | -0.27% | 62 | 768 | 63.79% |
| NVDA240531C01005000 | 2024-04-30 9:30AM EDT | 1,005.00 | 24.31 | 24.35 | 24.90 | +0.31 | +1.29% | 8 | 85 | 63.43% |
| NVDA240531C01010000 | 2024-04-29 2:05PM EDT | 1,010.00 | 22.84 | 23.55 | 24.25 | 0.00 | - | 14 | 84 | 63.80% |
| NVDA240531C01015000 | 2024-04-30 10:35AM EDT | 1,015.00 | 22.50 | 22.60 | 23.25 | +1.41 | +6.69% | 4 | 108 | 63.82% |
| NVDA240531C01020000 | 2024-04-29 2:28PM EDT | 1,020.00 | 24.15 | 21.55 | 22.25 | +2.30 | +10.53% | 1 | 269 | 63.75% |
| NVDA240531C01025000 | 2024-04-29 3:50PM EDT | 1,025.00 | 22.75 | 20.65 | 21.35 | +2.20 | +10.71% | 1 | 169 | 63.78% |
| NVDA240531C01030000 | 2024-04-30 9:31AM EDT | 1,030.00 | 19.40 | 19.75 | 20.50 | +0.29 | +1.52% | 1 | 77 | 63.81% |
| NVDA240531C01035000 | 2024-04-29 12:22PM EDT | 1,035.00 | 17.90 | 18.75 | 19.55 | 0.00 | - | 12 | 52 | 63.66% |
| NVDA240531C01040000 | 2024-04-29 3:59PM EDT | 1,040.00 | 18.15 | 18.30 | 18.85 | 0.00 | - | 168 | 208 | 63.99% |
| NVDA240531C01045000 | 2024-04-29 3:54PM EDT | 1,045.00 | 18.00 | 17.45 | 18.05 | 0.00 | - | 40 | 51 | 63.96% |
| NVDA240531C01050000 | 2024-04-30 10:37AM EDT | 1,050.00 | 16.43 | 16.80 | 17.35 | -0.52 | -3.07% | 12 | 239 | 64.08% |
| NVDA240531C01055000 | 2024-04-29 1:45PM EDT | 1,055.00 | 16.60 | 15.85 | 16.55 | 0.00 | - | 27 | 51 | 63.90% |
| NVDA240531C01060000 | 2024-04-29 11:20AM EDT | 1,060.00 | 14.85 | 15.25 | 15.90 | 0.00 | - | 3 | 50 | 64.02% |
| NVDA240531C01065000 | 2024-04-29 1:51PM EDT | 1,065.00 | 14.82 | 14.75 | 15.25 | 0.00 | - | 3 | 32 | 64.18% |
| NVDA240531C01070000 | 2024-04-30 10:27AM EDT | 1,070.00 | 14.25 | 14.20 | 14.70 | -2.10 | -12.84% | 2 | 29 | 64.34% |
| NVDA240531C01075000 | 2024-04-30 10:21AM EDT | 1,075.00 | 14.87 | 13.55 | 14.00 | +2.30 | +18.30% | 1 | 89 | 64.29% |
| NVDA240531C01080000 | 2024-04-29 11:46AM EDT | 1,080.00 | 12.00 | 12.90 | 13.40 | 0.00 | - | 54 | 240 | 64.26% |
| NVDA240531C01085000 | 2024-04-30 10:21AM EDT | 1,085.00 | 13.64 | 12.35 | 13.00 | +1.44 | +11.80% | 2 | 18 | 64.44% |
| NVDA240531C01090000 | 2024-04-29 2:56PM EDT | 1,090.00 | 13.00 | 11.85 | 12.30 | +1.17 | +9.89% | 1 | 30 | 64.39% |
| NVDA240531C01095000 | 2024-04-29 9:50AM EDT | 1,095.00 | 9.70 | 11.45 | 11.85 | 0.00 | - | 1 | 8 | 64.58% |
| NVDA240531C01100000 | 2024-04-30 10:32AM EDT | 1,100.00 | 10.85 | 11.05 | 11.35 | -0.35 | -3.12% | 18 | 327 | 64.71% |
| NVDA240531C01105000 | 2024-04-29 11:12AM EDT | 1,105.00 | 10.25 | 10.60 | 11.10 | 0.00 | - | 1 | 30 | 64.98% |
| NVDA240531C01110000 | 2024-04-30 10:36AM EDT | 1,110.00 | 10.05 | 10.10 | 10.50 | -0.65 | -6.07% | 152 | 19 | 64.86% |
| NVDA240531C01115000 | 2024-04-29 9:59AM EDT | 1,115.00 | 9.07 | 9.60 | 10.00 | 0.00 | - | 2 | 18 | 64.80% |
| NVDA240531C01120000 | 2024-04-30 10:05AM EDT | 1,120.00 | 10.45 | 9.30 | 9.85 | +1.20 | +12.97% | 1 | 58 | 65.21% |
| NVDA240531C01125000 | 2024-04-29 10:57AM EDT | 1,125.00 | 8.65 | 8.90 | 9.30 | 0.00 | - | 3 | 9 | 65.13% |
| NVDA240531C01130000 | 2024-04-30 9:55AM EDT | 1,130.00 | 9.00 | 8.40 | 9.05 | +0.80 | +9.76% | 2 | 27 | 65.21% |
| NVDA240531C01135000 | 2024-04-29 12:23PM EDT | 1,135.00 | 7.70 | 8.05 | 8.60 | 0.00 | - | 3 | 14 | 65.20% |
| NVDA240531C01140000 | 2024-04-29 10:20AM EDT | 1,140.00 | 8.35 | 7.70 | 8.30 | 0.00 | - | 2 | 18 | 65.32% |
| NVDA240531C01145000 | 2024-04-29 9:37AM EDT | 1,145.00 | 7.20 | 7.40 | 7.95 | 0.00 | - | 6 | 11 | 65.41% |
| NVDA240531C01150000 | 2024-04-30 10:29AM EDT | 1,150.00 | 7.25 | 7.15 | 7.55 | -0.05 | -0.68% | 15 | 619 | 65.47% |
| NVDA240531C01155000 | 2024-04-30 10:02AM EDT | 1,155.00 | 8.15 | 6.85 | 7.35 | +1.40 | +20.74% | 2 | 12 | 65.67% |
| NVDA240531C01160000 | 2024-04-29 10:08AM EDT | 1,160.00 | 6.80 | 6.55 | 7.00 | 0.00 | - | 5 | 5 | 65.67% |
| NVDA240531C01165000 | 2024-04-29 3:31PM EDT | 1,165.00 | 6.17 | 6.30 | 6.75 | 0.00 | - | 34 | 36 | 65.82% |
| NVDA240531C01170000 | 2024-04-29 3:54PM EDT | 1,170.00 | 6.30 | 6.00 | 6.40 | 0.00 | - | 19 | 25 | 65.76% |
| NVDA240531C01180000 | 2024-04-26 10:57AM EDT | 1,180.00 | 5.50 | 5.55 | 6.00 | 0.00 | - | 2 | 1 | 66.12% |
| NVDA240531C01190000 | 2024-04-29 10:12AM EDT | 1,190.00 | 5.50 | 5.15 | 5.70 | 0.00 | - | 4 | 27 | 66.59% |
| NVDA240531C01200000 | 2024-04-30 10:33AM EDT | 1,200.00 | 4.85 | 4.85 | 5.10 | -0.16 | -3.19% | 55 | 243 | 66.71% |
| NVDA240531C01210000 | 2024-04-29 3:18PM EDT | 1,210.00 | 4.25 | 4.35 | 4.75 | 0.00 | - | 3 | 6 | 66.78% |
| NVDA240531C01220000 | 2024-04-29 3:01PM EDT | 1,220.00 | 4.00 | 4.10 | 4.55 | 0.00 | - | 2 | 56 | 67.38% |
| NVDA240531C01230000 | 2024-04-29 1:15PM EDT | 1,230.00 | 3.91 | 3.75 | 4.15 | 0.00 | - | 2 | 39 | 67.43% |
| NVDA240531C01240000 | 2024-04-29 3:03PM EDT | 1,240.00 | 3.35 | 3.60 | 3.80 | 0.00 | - | 2 | 16 | 67.82% |
| NVDA240531C01250000 | 2024-04-30 9:30AM EDT | 1,250.00 | 3.30 | 3.35 | 3.55 | +0.05 | +1.54% | 1 | 113 | 68.13% |
| NVDA240531C01260000 | 2024-04-30 10:00AM EDT | 1,260.00 | 3.55 | 3.00 | 3.40 | +0.79 | +28.62% | 2 | 11 | 68.37% |
| NVDA240531C01270000 | 2024-04-29 12:38PM EDT | 1,270.00 | 3.00 | 2.78 | 3.05 | 0.00 | - | 21 | 33 | 68.38% |
| NVDA240531C01280000 | 2024-04-29 1:50PM EDT | 1,280.00 | 2.77 | 2.57 | 2.85 | 0.00 | - | 8 | 32 | 68.64% |
| NVDA240531C01290000 | 2024-04-30 9:56AM EDT | 1,290.00 | 2.71 | 2.40 | 2.70 | +0.29 | +11.98% | 8 | 7 | 69.04% |
| NVDA240531C01300000 | 2024-04-30 10:24AM EDT | 1,300.00 | 2.55 | 2.35 | 2.45 | +0.24 | +10.39% | 4 | 222 | 69.43% |
| NVDA240531C01310000 | 2024-04-30 10:01AM EDT | 1,310.00 | 2.65 | 2.10 | 2.35 | +0.40 | +17.78% | 1 | 11 | 69.64% |
| NVDA240531C01320000 | 2024-04-26 2:41PM EDT | 1,320.00 | 2.41 | 1.93 | 2.21 | 0.00 | - | 10 | 7 | 69.87% |
| NVDA240531C01330000 | 2024-04-30 10:30AM EDT | 1,330.00 | 1.91 | 1.82 | 2.06 | +0.81 | +73.64% | 2 | 17 | 70.19% |
| NVDA240531C01340000 | 2024-04-30 10:30AM EDT | 1,340.00 | 1.82 | 1.73 | 1.96 | +0.01 | +0.55% | 2 | 3 | 70.67% |
| NVDA240531C01350000 | 2024-04-29 12:37PM EDT | 1,350.00 | 1.67 | 1.68 | 1.84 | 0.00 | - | 5 | 16 | 71.16% |
| NVDA240531C01360000 | 2024-04-30 10:11AM EDT | 1,360.00 | 1.57 | 1.51 | 1.74 | +0.08 | +5.37% | 4 | 10 | 71.28% |
| NVDA240531C01370000 | 2024-04-29 12:39PM EDT | 1,370.00 | 1.53 | 1.40 | 1.65 | 0.00 | - | 2 | 9 | 71.58% |
| NVDA240531C01380000 | 2024-04-23 12:11PM EDT | 1,380.00 | 0.85 | 1.32 | 1.56 | 0.00 | - | 2 | 15 | 71.94% |
| NVDA240531C01390000 | 2024-04-29 9:40AM EDT | 1,390.00 | 1.20 | 1.24 | 1.47 | 0.00 | - | 1 | 50 | 72.24% |
| NVDA240531C01400000 | 2024-04-30 10:33AM EDT | 1,400.00 | 1.35 | 1.22 | 1.37 | +0.09 | +7.14% | 36 | 47 | 72.71% |
| NVDA240531C01450000 | 2024-04-29 3:06PM EDT | 1,450.00 | 0.85 | 0.91 | 1.05 | 0.00 | - | 15 | 25 | 74.37% |
| NVDA240531C01500000 | 2024-04-30 10:08AM EDT | 1,500.00 | 0.78 | 0.61 | 0.89 | +0.08 | +11.43% | 2 | 116 | 75.93% |
| NVDA240531C01550000 | 2024-04-30 9:34AM EDT | 1,550.00 | 0.60 | 0.53 | 0.66 | +0.08 | +15.38% | 10 | 17 | 77.69% |
| NVDA240531C01600000 | 2024-04-30 10:19AM EDT | 1,600.00 | 0.55 | 0.40 | 0.59 | +0.17 | +44.74% | 12 | 588 | 79.69% |
| NVDA240531C01650000 | 2024-04-26 3:52PM EDT | 1,650.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 67 | 67 | 81.79% |
| NVDA240531C01700000 | 2024-04-29 3:52PM EDT | 1,700.00 | 0.26 | 0.25 | 0.38 | -0.13 | -33.33% | 27 | 128 | 82.52% |
| NVDA240531C01750000 | 2024-04-30 10:03AM EDT | 1,750.00 | 0.33 | 0.20 | 0.34 | +0.13 | +65.00% | 20 | 1,180 | 84.33% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00260000 | 2024-04-29 9:55AM EDT | 260.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 134.77% |
| NVDA240531P00290000 | 2024-04-24 9:34AM EDT | 290.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 9 | 125.59% |
| NVDA240531P00300000 | 2024-04-26 10:14AM EDT | 300.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 3 | 6 | 125.59% |
| NVDA240531P00310000 | 2024-04-26 3:04PM EDT | 310.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 121.29% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 320.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 118.36% |
| NVDA240531P00330000 | 2024-04-29 11:21AM EDT | 330.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 1 | 2 | 116.80% |
| NVDA240531P00340000 | 2024-04-15 10:44AM EDT | 340.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | - | 1 | 112.89% |
| NVDA240531P00350000 | 2024-04-29 11:19AM EDT | 350.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 16 | 112.11% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 360.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 1 | 3 | 108.01% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 370.00 | 0.15 | 0.01 | 0.28 | 0.00 | - | - | 1 | 105.27% |
| NVDA240531P00380000 | 2024-04-30 10:13AM EDT | 380.00 | 0.12 | 0.03 | 0.30 | -0.05 | -29.41% | 1 | 4 | 103.52% |
| NVDA240531P00400000 | 2024-04-29 2:04PM EDT | 400.00 | 0.19 | 0.07 | 0.34 | -0.01 | -4.76% | 1 | 4 | 99.71% |
| NVDA240531P00410000 | 2024-04-22 12:57PM EDT | 410.00 | 0.53 | 0.09 | 0.38 | 0.00 | - | - | 1 | 98.19% |
| NVDA240531P00420000 | 2024-04-29 2:28PM EDT | 420.00 | 0.16 | 0.12 | 0.41 | 0.00 | - | 1 | 26 | 96.53% |
| NVDA240531P00430000 | 2024-04-25 2:02PM EDT | 430.00 | 0.43 | 0.14 | 0.43 | 0.00 | - | 2 | 5 | 94.43% |
| NVDA240531P00440000 | 2024-04-26 3:36PM EDT | 440.00 | 0.33 | 0.17 | 0.47 | 0.00 | - | 11 | 5 | 92.77% |
| NVDA240531P00450000 | 2024-04-30 9:30AM EDT | 450.00 | 0.36 | 0.21 | 0.50 | -0.09 | -20.00% | 2 | 93 | 91.06% |
| NVDA240531P00460000 | 2024-04-26 3:54PM EDT | 460.00 | 0.20 | 0.24 | 0.54 | 0.00 | - | 10 | 22 | 89.26% |
| NVDA240531P00470000 | 2024-04-25 9:58AM EDT | 470.00 | 0.65 | 0.28 | 0.57 | 0.00 | - | 1 | 3 | 87.45% |
| NVDA240531P00480000 | 2024-04-25 9:33AM EDT | 480.00 | 0.95 | 0.32 | 0.62 | 0.00 | - | 2 | 8 | 85.79% |
| NVDA240531P00490000 | 2024-04-25 9:31AM EDT | 490.00 | 1.00 | 0.37 | 0.66 | 0.00 | - | 2 | 13 | 84.03% |
| NVDA240531P00500000 | 2024-04-30 9:36AM EDT | 500.00 | 0.65 | 0.51 | 0.72 | 0.00 | - | 8 | 177 | 83.28% |
| NVDA240531P00510000 | 2024-04-29 2:31PM EDT | 510.00 | 0.69 | 0.49 | 0.79 | 0.00 | - | 2 | 6 | 81.05% |
| NVDA240531P00520000 | 2024-04-25 3:20PM EDT | 520.00 | 1.03 | 0.56 | 0.84 | 0.00 | - | 35 | 64 | 79.37% |
| NVDA240531P00530000 | 2024-04-29 9:56AM EDT | 530.00 | 1.00 | 0.64 | 0.94 | 0.00 | - | 1 | 30 | 78.05% |
| NVDA240531P00540000 | 2024-04-29 3:38PM EDT | 540.00 | 0.99 | 0.73 | 1.03 | 0.00 | - | 13 | 40 | 76.61% |
| NVDA240531P00550000 | 2024-04-29 10:36AM EDT | 550.00 | 1.01 | 0.85 | 1.14 | -0.19 | -15.83% | 1 | 53 | 75.37% |
| NVDA240531P00560000 | 2024-04-29 9:55AM EDT | 560.00 | 1.52 | 1.01 | 1.23 | 0.00 | - | 2 | 48 | 74.10% |
| NVDA240531P00570000 | 2024-04-30 10:16AM EDT | 570.00 | 1.26 | 1.18 | 1.38 | -0.14 | -10.00% | 2 | 127 | 73.02% |
| NVDA240531P00580000 | 2024-04-29 1:26PM EDT | 580.00 | 1.57 | 1.33 | 1.60 | 0.00 | - | 4 | 29 | 71.99% |
| NVDA240531P00590000 | 2024-04-29 1:26PM EDT | 590.00 | 1.63 | 1.51 | 1.81 | 0.00 | - | 7 | 1,306 | 70.85% |
| NVDA240531P00600000 | 2024-04-30 10:30AM EDT | 600.00 | 1.97 | 1.78 | 1.92 | -0.12 | -5.74% | 46 | 476 | 69.54% |
| NVDA240531P00610000 | 2024-04-30 10:09AM EDT | 610.00 | 2.10 | 2.05 | 2.21 | -0.27 | -11.39% | 2 | 100 | 68.65% |
| NVDA240531P00620000 | 2024-04-29 2:06PM EDT | 620.00 | 2.59 | 2.27 | 2.56 | -0.12 | -4.43% | 1 | 113 | 67.60% |
| NVDA240531P00630000 | 2024-04-29 1:19PM EDT | 630.00 | 3.15 | 2.67 | 2.90 | 0.00 | - | 27 | 146 | 66.80% |
| NVDA240531P00635000 | 2024-04-29 2:07PM EDT | 635.00 | 3.40 | 2.87 | 3.15 | 0.00 | - | 12 | 98 | 66.49% |
| NVDA240531P00640000 | 2024-04-30 9:34AM EDT | 640.00 | 3.33 | 3.05 | 3.45 | -0.30 | -8.26% | 6 | 167 | 66.19% |
| NVDA240531P00645000 | 2024-04-30 10:13AM EDT | 645.00 | 3.52 | 3.30 | 3.75 | -0.44 | -11.11% | 9 | 231 | 65.96% |
| NVDA240531P00650000 | 2024-04-30 10:28AM EDT | 650.00 | 3.82 | 3.65 | 3.85 | -0.08 | -2.05% | 59 | 358 | 65.47% |
| NVDA240531P00655000 | 2024-04-30 10:32AM EDT | 655.00 | 4.10 | 3.95 | 4.10 | -0.35 | -7.87% | 3 | 1,362 | 65.12% |
| NVDA240531P00660000 | 2024-04-29 2:56PM EDT | 660.00 | 4.75 | 4.20 | 4.45 | 0.00 | - | 17 | 80 | 64.79% |
| NVDA240531P00665000 | 2024-04-30 10:38AM EDT | 665.00 | 4.80 | 4.55 | 4.80 | -0.26 | -5.14% | 6 | 51 | 64.56% |
| NVDA240531P00670000 | 2024-04-30 10:25AM EDT | 670.00 | 4.85 | 4.90 | 5.15 | -0.75 | -13.39% | 11 | 92 | 64.27% |
| NVDA240531P00675000 | 2024-04-30 10:23AM EDT | 675.00 | 5.27 | 5.30 | 5.50 | -0.43 | -7.54% | 10 | 110 | 63.98% |
| NVDA240531P00680000 | 2024-04-30 10:23AM EDT | 680.00 | 5.67 | 5.70 | 5.95 | -0.81 | -12.50% | 11 | 108 | 63.77% |
| NVDA240531P00685000 | 2024-04-30 10:00AM EDT | 685.00 | 6.01 | 6.10 | 6.40 | -1.68 | -21.85% | 1 | 98 | 63.49% |
| NVDA240531P00690000 | 2024-04-30 10:16AM EDT | 690.00 | 6.55 | 6.60 | 6.85 | -0.40 | -5.76% | 26 | 295 | 63.27% |
| NVDA240531P00695000 | 2024-04-30 10:21AM EDT | 695.00 | 6.95 | 7.10 | 7.35 | -0.45 | -6.08% | 4 | 902 | 63.04% |
| NVDA240531P00700000 | 2024-04-30 10:29AM EDT | 700.00 | 8.25 | 7.60 | 7.85 | +0.22 | +2.74% | 42 | 519 | 62.75% |
| NVDA240531P00705000 | 2024-04-30 10:35AM EDT | 705.00 | 8.45 | 8.15 | 8.45 | -0.35 | -3.98% | 74 | 67 | 62.56% |
| NVDA240531P00710000 | 2024-04-30 10:03AM EDT | 710.00 | 8.55 | 8.75 | 9.05 | -2.31 | -21.27% | 17 | 139 | 62.34% |
| NVDA240531P00715000 | 2024-04-30 10:12AM EDT | 715.00 | 9.63 | 9.40 | 9.80 | -0.96 | -9.07% | 1 | 169 | 62.26% |
| NVDA240531P00720000 | 2024-04-30 10:21AM EDT | 720.00 | 9.82 | 10.15 | 10.45 | -1.54 | -13.56% | 6 | 204 | 62.11% |
| NVDA240531P00725000 | 2024-04-30 10:25AM EDT | 725.00 | 10.85 | 10.75 | 11.30 | -1.25 | -10.33% | 13 | 176 | 61.92% |
| NVDA240531P00730000 | 2024-04-30 9:48AM EDT | 730.00 | 11.20 | 11.55 | 11.95 | -2.25 | -16.73% | 4 | 133 | 61.67% |
| NVDA240531P00735000 | 2024-04-30 10:38AM EDT | 735.00 | 12.95 | 12.60 | 12.90 | -2.25 | -14.80% | 7 | 101 | 61.82% |
| NVDA240531P00740000 | 2024-04-30 10:40AM EDT | 740.00 | 13.65 | 13.30 | 13.70 | -0.36 | -2.57% | 28 | 177 | 61.47% |
| NVDA240531P00745000 | 2024-04-30 10:01AM EDT | 745.00 | 13.95 | 14.25 | 14.65 | -1.84 | -11.65% | 4 | 286 | 61.38% |
| NVDA240531P00750000 | 2024-04-30 10:35AM EDT | 750.00 | 15.85 | 15.20 | 15.70 | -0.15 | -0.94% | 29 | 530 | 61.29% |
| NVDA240531P00755000 | 2024-04-30 10:41AM EDT | 755.00 | 16.47 | 16.20 | 16.65 | -1.53 | -8.50% | 3 | 340 | 61.09% |
| NVDA240531P00760000 | 2024-04-30 10:21AM EDT | 760.00 | 17.18 | 17.50 | 17.85 | -0.89 | -4.93% | 7 | 575 | 61.22% |
| NVDA240531P00765000 | 2024-04-30 9:40AM EDT | 765.00 | 18.60 | 18.55 | 19.15 | -1.76 | -8.64% | 1 | 1,728 | 61.16% |
| NVDA240531P00770000 | 2024-04-30 10:23AM EDT | 770.00 | 19.74 | 19.85 | 20.35 | -0.62 | -3.05% | 9 | 454 | 61.13% |
| NVDA240531P00775000 | 2024-04-30 10:23AM EDT | 775.00 | 20.74 | 20.90 | 21.60 | -4.43 | -17.60% | 10 | 123 | 60.89% |
| NVDA240531P00780000 | 2024-04-30 10:27AM EDT | 780.00 | 22.95 | 22.25 | 22.95 | -1.55 | -6.33% | 27 | 288 | 60.84% |
| NVDA240531P00785000 | 2024-04-30 9:30AM EDT | 785.00 | 25.66 | 23.75 | 24.15 | -0.67 | -2.54% | 14 | 70 | 60.72% |
| NVDA240531P00790000 | 2024-04-30 10:27AM EDT | 790.00 | 25.75 | 25.10 | 25.70 | -1.95 | -7.04% | 36 | 208 | 60.66% |
| NVDA240531P00795000 | 2024-04-30 10:02AM EDT | 795.00 | 25.52 | 26.55 | 27.10 | -4.78 | -15.78% | 3 | 131 | 60.49% |
| NVDA240531P00800000 | 2024-04-30 10:36AM EDT | 800.00 | 29.02 | 28.20 | 28.85 | +0.22 | +0.76% | 96 | 944 | 60.58% |
| NVDA240531P00805000 | 2024-04-30 10:36AM EDT | 805.00 | 31.00 | 29.85 | 30.55 | -1.45 | -4.47% | 14 | 1,607 | 60.57% |
| NVDA240531P00810000 | 2024-04-29 3:46PM EDT | 810.00 | 32.05 | 31.55 | 32.20 | -2.10 | -6.15% | 1 | 231 | 60.48% |
| NVDA240531P00815000 | 2024-04-29 3:44PM EDT | 815.00 | 33.08 | 33.30 | 34.00 | -3.27 | -9.00% | 1 | 260 | 60.43% |
| NVDA240531P00820000 | 2024-04-30 10:21AM EDT | 820.00 | 34.80 | 35.30 | 36.20 | -3.35 | -8.78% | 8 | 139 | 60.67% |
| NVDA240531P00825000 | 2024-04-29 12:52PM EDT | 825.00 | 37.80 | 37.15 | 37.80 | -3.10 | -7.58% | 1 | 237 | 60.44% |
| NVDA240531P00830000 | 2024-04-30 10:03AM EDT | 830.00 | 38.20 | 39.15 | 40.10 | -2.35 | -5.80% | 6 | 363 | 60.58% |
| NVDA240531P00835000 | 2024-04-30 10:26AM EDT | 835.00 | 40.91 | 41.15 | 42.00 | -1.14 | -2.71% | 23 | 82 | 60.45% |
| NVDA240531P00840000 | 2024-04-30 10:05AM EDT | 840.00 | 42.06 | 43.00 | 44.15 | -6.34 | -13.10% | 2 | 291 | 60.31% |
| NVDA240531P00845000 | 2024-04-30 10:35AM EDT | 845.00 | 46.15 | 45.35 | 46.25 | -0.51 | -1.09% | 15 | 40 | 60.33% |
| NVDA240531P00850000 | 2024-04-30 10:26AM EDT | 850.00 | 47.70 | 47.45 | 48.45 | -0.90 | -1.85% | 16 | 344 | 60.21% |
| NVDA240531P00855000 | 2024-04-30 10:15AM EDT | 855.00 | 48.55 | 50.10 | 50.90 | -2.37 | -4.65% | 4 | 231 | 60.42% |
| NVDA240531P00860000 | 2024-04-30 10:39AM EDT | 860.00 | 52.81 | 52.20 | 53.25 | -1.18 | -2.19% | 5 | 310 | 60.25% |
| NVDA240531P00865000 | 2024-04-30 10:37AM EDT | 865.00 | 56.50 | 54.35 | 55.40 | -4.11 | -6.78% | 3 | 276 | 59.94% |
| NVDA240531P00870000 | 2024-04-30 10:28AM EDT | 870.00 | 58.05 | 57.15 | 57.95 | -0.85 | -1.44% | 10 | 128 | 60.08% |
| NVDA240531P00875000 | 2024-04-30 10:09AM EDT | 875.00 | 58.50 | 59.55 | 60.50 | -2.20 | -3.62% | 29 | 107 | 59.97% |
| NVDA240531P00880000 | 2024-04-30 10:29AM EDT | 880.00 | 64.35 | 62.05 | 62.80 | -0.97 | -1.48% | 13 | 99 | 59.72% |
| NVDA240531P00885000 | 2024-04-30 10:09AM EDT | 885.00 | 64.00 | 65.00 | 65.95 | -7.88 | -10.96% | 14 | 84 | 60.04% |
| NVDA240531P00890000 | 2024-04-30 10:05AM EDT | 890.00 | 66.04 | 67.55 | 68.55 | -3.07 | -4.44% | 77 | 23 | 59.84% |
| NVDA240531P00895000 | 2024-04-30 9:37AM EDT | 895.00 | 73.90 | 70.30 | 71.35 | -1.10 | -1.47% | 2 | 18 | 59.77% |
| NVDA240531P00900000 | 2024-04-30 10:04AM EDT | 900.00 | 73.00 | 72.85 | 74.00 | -0.95 | -1.28% | 4 | 601 | 59.48% |
| NVDA240531P00905000 | 2024-04-29 10:42AM EDT | 905.00 | 82.63 | 76.05 | 77.25 | 0.00 | - | 2 | 5 | 59.72% |
| NVDA240531P00910000 | 2024-04-29 3:24PM EDT | 910.00 | 84.66 | 78.95 | 80.10 | 0.00 | - | 4 | 6 | 59.58% |
| NVDA240531P00915000 | 2024-04-26 2:48PM EDT | 915.00 | 89.97 | 82.00 | 83.10 | 0.00 | - | 5 | 7 | 59.51% |
| NVDA240531P00920000 | 2024-04-29 2:55PM EDT | 920.00 | 89.31 | 84.25 | 86.50 | 0.00 | - | 1 | 11 | 59.20% |
| NVDA240531P00925000 | 2024-04-26 12:18PM EDT | 925.00 | 97.42 | 87.45 | 89.80 | 0.00 | - | 5 | 15 | 59.24% |
| NVDA240531P00930000 | 2024-04-29 11:38AM EDT | 930.00 | 89.97 | 90.65 | 92.90 | -9.52 | -9.57% | 2 | 20 | 59.13% |
| NVDA240531P00935000 | 2024-04-29 9:39AM EDT | 935.00 | 93.47 | 93.65 | 96.55 | -13.39 | -12.53% | 2 | 16 | 59.13% |
| NVDA240531P00940000 | 2024-04-29 1:28PM EDT | 940.00 | 99.42 | 97.55 | 100.50 | 0.00 | - | 2 | 11 | 59.68% |
| NVDA240531P00945000 | 2024-04-26 9:40AM EDT | 945.00 | 130.50 | 101.25 | 103.35 | 0.00 | - | 2 | 4 | 59.53% |
| NVDA240531P00950000 | 2024-04-29 12:58PM EDT | 950.00 | 111.25 | 104.15 | 106.30 | 0.00 | - | 3 | 41 | 58.96% |
| NVDA240531P00960000 | 2024-04-25 10:19AM EDT | 960.00 | 155.05 | 111.50 | 113.95 | 0.00 | - | - | 1 | 59.35% |
| NVDA240531P00970000 | 2024-04-26 10:28AM EDT | 970.00 | 130.80 | 118.30 | 121.00 | 0.00 | - | 350 | 300 | 58.92% |
| NVDA240531P00975000 | 2024-04-26 1:29PM EDT | 975.00 | 124.45 | 121.55 | 124.65 | 0.00 | - | 500 | 500 | 58.61% |
| NVDA240531P00980000 | 2024-04-26 3:21PM EDT | 980.00 | 130.49 | 125.45 | 128.10 | 0.00 | - | 3 | 3 | 58.48% |
| NVDA240531P00985000 | 2024-04-26 3:15PM EDT | 985.00 | 136.00 | 128.95 | 132.00 | 0.00 | - | 1 | 4 | 58.33% |
| NVDA240531P00995000 | 2024-04-19 3:21PM EDT | 995.00 | 230.87 | 136.95 | 140.15 | 0.00 | - | 3 | 3 | 58.65% |
| NVDA240531P01000000 | 2024-04-26 3:44PM EDT | 1,000.00 | 147.89 | 141.30 | 143.65 | 0.00 | - | 3 | 14 | 58.60% |
| NVDA240531P01010000 | 2024-04-18 3:48PM EDT | 1,010.00 | 176.00 | 148.55 | 152.35 | 0.00 | - | - | 3 | 58.51% |
| NVDA240531P01020000 | 2024-04-18 3:48PM EDT | 1,020.00 | 184.49 | 156.60 | 160.15 | 0.00 | - | - | 3 | 58.15% |
| NVDA240531P01025000 | 2024-04-24 1:38PM EDT | 1,025.00 | 212.88 | 160.95 | 164.85 | 0.00 | - | 1 | 9 | 58.64% |
| NVDA240531P01045000 | 2024-04-26 10:07AM EDT | 1,045.00 | 197.12 | 177.45 | 181.75 | 0.00 | - | 2 | 1 | 58.27% |
| NVDA240531P01050000 | 2024-04-29 3:35PM EDT | 1,050.00 | 189.65 | 181.85 | 185.50 | 0.00 | - | 1 | 2 | 57.89% |
| NVDA240531P01055000 | 2024-04-17 9:30AM EDT | 1,055.00 | 188.73 | 186.40 | 190.85 | 0.00 | - | - | 1 | 58.80% |
| NVDA240531P01100000 | 2024-04-29 12:56PM EDT | 1,100.00 | 235.93 | 226.35 | 229.90 | 0.00 | - | 1 | 2 | 57.25% |
| NVDA240531P01110000 | 2024-04-23 2:35PM EDT | 1,110.00 | 286.19 | 235.10 | 239.45 | 0.00 | - | - | 1 | 57.04% |
| NVDA240531P01120000 | 2024-04-23 2:34PM EDT | 1,120.00 | 295.95 | 244.70 | 249.20 | 0.00 | - | - | 1 | 57.88% |
| NVDA240531P01130000 | 2024-04-29 1:27PM EDT | 1,130.00 | 255.41 | 253.45 | 258.05 | 0.00 | - | 2 | 11 | 56.43% |
| NVDA240531P01140000 | 2024-04-18 10:04AM EDT | 1,140.00 | 300.07 | 262.90 | 267.30 | 0.00 | - | - | 0 | 56.10% |
| NVDA240531P01180000 | 2024-04-18 1:27PM EDT | 1,180.00 | 336.53 | 300.40 | 305.20 | 0.00 | - | - | 0 | 53.07% |
| NVDA240531P01200000 | 2024-04-26 12:44PM EDT | 1,200.00 | 329.39 | 320.50 | 324.65 | 0.00 | - | 2 | 0 | 54.33% |
| NVDA240531P01230000 | 2024-04-16 1:13PM EDT | 1,230.00 | 353.81 | 349.55 | 354.25 | 0.00 | - | - | 0 | 53.39% |
| NVDA240531P01250000 | 2024-04-16 10:24AM EDT | 1,250.00 | 377.40 | 370.00 | 373.90 | 0.00 | - | - | 0 | 55.91% |
| NVDA240531P01270000 | 2024-04-16 10:21AM EDT | 1,270.00 | 395.50 | 389.50 | 393.55 | 0.00 | - | - | 0 | 54.00% |
| NVDA240531P01300000 | 2024-04-23 2:35PM EDT | 1,300.00 | 475.16 | 418.85 | 423.55 | 0.00 | - | 2 | 0 | 52.05% |
| NVDA240531P01320000 | 2024-04-23 2:34PM EDT | 1,320.00 | 495.25 | 439.45 | 444.40 | 0.00 | - | - | 0 | 62.82% |
| NVDA240531P01350000 | 2024-04-16 10:24AM EDT | 1,350.00 | 477.25 | 468.25 | 473.05 | 0.00 | - | - | 0 | 73.38% |
| NVDA240531P01360000 | 2024-04-18 1:27PM EDT | 1,360.00 | 515.67 | 478.50 | 483.45 | 0.00 | - | - | 0 | 76.50% |
| NVDA240531P01370000 | 2024-04-16 10:21AM EDT | 1,370.00 | 495.46 | 488.95 | 493.85 | 0.00 | - | - | 0 | 61.60% |
| NVDA240531P01400000 | 2024-04-18 10:04AM EDT | 1,400.00 | 557.54 | 518.35 | 522.90 | 0.00 | - | - | 0 | 77.49% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 1,600.00 | 727.90 | 718.10 | 723.05 | 0.00 | - | 2 | 0 | 96.14% |
© 2024 Yahoo. All rights reserved.