NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221C00005000 | 2024-04-23 12:32PM EDT | 5.00 | 816.62 | 866.85 | 880.05 | 0.00 | - | 2 | 132 | 306.74% |
| NVDA250221C00010000 | 2024-04-05 2:33PM EDT | 10.00 | 869.42 | 861.90 | 876.55 | 0.00 | - | 4 | 18 | 274.22% |
| NVDA250221C00015000 | 2024-04-05 1:00PM EDT | 15.00 | 869.93 | 856.00 | 871.80 | 0.00 | - | 4 | 5 | 230.47% |
| NVDA250221C00020000 | 2024-04-02 9:50AM EDT | 20.00 | 864.92 | 851.20 | 867.05 | 0.00 | - | - | 1 | 214.50% |
| NVDA250221C00025000 | 2024-04-10 9:59AM EDT | 25.00 | 844.56 | 847.60 | 862.25 | 0.00 | - | - | 1 | 212.70% |
| NVDA250221C00035000 | 2024-04-19 3:45PM EDT | 35.00 | 735.00 | 838.05 | 852.70 | 0.00 | - | 1 | 1 | 193.65% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 200.00 | 686.11 | 682.15 | 694.90 | 0.00 | - | 12 | 13 | 108.72% |
| NVDA250221C00210000 | 2024-04-23 12:08PM EDT | 210.00 | 624.67 | 670.45 | 688.55 | 0.00 | - | 1 | 2 | 107.32% |
| NVDA250221C00220000 | 2024-04-19 1:51PM EDT | 220.00 | 595.82 | 660.70 | 676.70 | 0.00 | - | 1 | 1 | 102.27% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 240.00 | 619.32 | 642.30 | 657.45 | 0.00 | - | 1 | 2 | 98.39% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 270.00 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 109.09% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 280.00 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 108.79% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 290.00 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 94.45% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 300.00 | 489.73 | 586.00 | 599.90 | 0.00 | - | 4 | 13 | 87.24% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 310.00 | 501.77 | 577.00 | 594.75 | 0.00 | - | 1 | 3 | 88.82% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 320.00 | 507.38 | 569.55 | 580.85 | 0.00 | - | 2 | 1 | 85.51% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 330.00 | 649.12 | 506.60 | 512.75 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250221C00340000 | 2024-04-19 2:41PM EDT | 340.00 | 459.50 | 551.15 | 562.40 | 0.00 | - | 2 | 8 | 82.86% |
| NVDA250221C00350000 | 2024-04-19 2:44PM EDT | 350.00 | 446.63 | 543.55 | 553.70 | 0.00 | - | 1 | 5 | 82.76% |
| NVDA250221C00360000 | 2024-03-21 9:30AM EDT | 360.00 | 584.65 | 422.10 | 430.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250221C00380000 | 2024-03-25 9:30AM EDT | 380.00 | 584.49 | 474.80 | 488.20 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 390.00 | 418.98 | 505.85 | 518.25 | 0.00 | - | 1 | 11 | 77.73% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 400.00 | 426.63 | 494.00 | 506.40 | 0.00 | - | 1 | 46 | 73.90% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 410.00 | 450.00 | 488.25 | 498.85 | 0.00 | - | 1 | 17 | 75.08% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 420.00 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 80.22% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 430.00 | 421.82 | 470.00 | 484.05 | 0.00 | - | 1 | 5 | 74.15% |
| NVDA250221C00440000 | 2024-04-22 11:06AM EDT | 440.00 | 370.43 | 461.20 | 476.00 | 0.00 | - | 2 | 5 | 73.49% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 450.00 | 388.65 | 454.00 | 462.15 | 0.00 | - | 2 | 35 | 71.16% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 460.00 | 359.80 | 443.85 | 457.40 | 0.00 | - | 2 | 5 | 71.24% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 470.00 | 353.71 | 435.30 | 446.25 | 0.00 | - | 3 | 23 | 69.49% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 480.00 | 359.50 | 426.80 | 437.70 | 0.00 | - | 8 | 14 | 68.72% |
| NVDA250221C00490000 | 2024-04-24 3:38PM EDT | 490.00 | 349.20 | 418.35 | 429.25 | 0.00 | - | 9 | 16 | 67.99% |
| NVDA250221C00500000 | 2024-04-26 9:34AM EDT | 500.00 | 383.50 | 414.20 | 416.75 | -14.99 | -3.76% | 1 | 16 | 67.32% |
| NVDA250221C00510000 | 2024-04-19 3:11PM EDT | 510.00 | 311.20 | 405.55 | 408.80 | 0.00 | - | 5 | 19 | 66.64% |
| NVDA250221C00520000 | 2024-04-24 12:52PM EDT | 520.00 | 334.90 | 397.35 | 400.60 | 0.00 | - | 1 | 29 | 66.01% |
| NVDA250221C00530000 | 2024-04-19 3:59PM EDT | 530.00 | 287.75 | 389.20 | 392.45 | 0.00 | - | 2 | 13 | 65.38% |
| NVDA250221C00540000 | 2024-04-18 3:58PM EDT | 540.00 | 353.74 | 381.90 | 384.40 | 0.00 | - | 2 | 6 | 65.01% |
| NVDA250221C00550000 | 2024-04-26 11:02AM EDT | 550.00 | 369.35 | 373.60 | 376.10 | +59.00 | +19.01% | 4 | 29 | 64.24% |
| NVDA250221C00560000 | 2024-04-24 12:49PM EDT | 560.00 | 301.95 | 365.40 | 368.60 | 0.00 | - | 3 | 30 | 63.71% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 570.00 | 297.05 | 357.95 | 360.85 | 0.00 | - | 3 | 153 | 63.29% |
| NVDA250221C00580000 | 2024-04-12 2:50PM EDT | 580.00 | 350.79 | 350.70 | 353.20 | 0.00 | - | 2 | 30 | 62.91% |
| NVDA250221C00590000 | 2024-04-24 12:52PM EDT | 590.00 | 282.70 | 342.60 | 345.40 | 0.00 | - | 3 | 107 | 62.24% |
| NVDA250221C00600000 | 2024-04-26 9:36AM EDT | 600.00 | 299.05 | 335.45 | 337.60 | +5.05 | +1.72% | 3 | 176 | 61.79% |
| NVDA250221C00605000 | 2024-04-25 2:07PM EDT | 605.00 | 290.50 | 331.45 | 334.20 | 0.00 | - | 19 | 112 | 61.58% |
| NVDA250221C00610000 | 2024-04-26 11:02AM EDT | 610.00 | 324.50 | 328.50 | 330.55 | -26.05 | -7.43% | 6 | 29 | 61.54% |
| NVDA250221C00615000 | 2024-04-23 11:31AM EDT | 615.00 | 278.25 | 324.15 | 326.90 | 0.00 | - | 6 | 47 | 61.17% |
| NVDA250221C00620000 | 2024-04-18 11:08AM EDT | 620.00 | 300.27 | 320.50 | 323.30 | 0.00 | - | 1 | 67 | 60.96% |
| NVDA250221C00625000 | 2024-04-26 11:02AM EDT | 625.00 | 313.35 | 315.20 | 322.40 | +26.15 | +9.11% | 16 | 68 | 60.99% |
| NVDA250221C00630000 | 2024-04-23 2:53PM EDT | 630.00 | 265.53 | 313.40 | 316.10 | 0.00 | - | 13 | 93 | 60.58% |
| NVDA250221C00635000 | 2024-04-24 2:02PM EDT | 635.00 | 251.95 | 309.85 | 312.60 | 0.00 | - | 1 | 64 | 60.39% |
| NVDA250221C00640000 | 2024-04-23 3:10PM EDT | 640.00 | 287.55 | 306.45 | 311.80 | +27.50 | +10.57% | 3 | 146 | 60.85% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 645.00 | 300.10 | 302.85 | 305.60 | 0.00 | - | 6 | 85 | 60.03% |
| NVDA250221C00650000 | 2024-04-26 10:20AM EDT | 650.00 | 291.00 | 299.75 | 301.85 | +59.93 | +25.94% | 2 | 111 | 59.87% |
| NVDA250221C00655000 | 2024-04-24 12:52PM EDT | 655.00 | 239.25 | 296.00 | 298.70 | 0.00 | - | 6 | 36 | 59.69% |
| NVDA250221C00660000 | 2024-04-23 2:56PM EDT | 660.00 | 246.80 | 292.75 | 295.30 | 0.00 | - | 9 | 107 | 59.55% |
| NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 665.00 | 286.10 | 287.55 | 291.95 | +42.60 | +17.49% | 4 | 30 | 59.01% |
| NVDA250221C00670000 | 2024-04-23 3:04PM EDT | 670.00 | 239.10 | 285.90 | 288.60 | 0.00 | - | 17 | 99 | 59.21% |
| NVDA250221C00675000 | 2024-04-24 11:49AM EDT | 675.00 | 232.20 | 282.55 | 285.30 | 0.00 | - | 4 | 66 | 59.05% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 680.00 | 222.60 | 279.30 | 282.00 | 0.00 | - | 2 | 97 | 58.90% |
| NVDA250221C00685000 | 2024-04-01 1:26PM EDT | 685.00 | 297.00 | 276.00 | 278.75 | 0.00 | - | 1 | 61 | 58.75% |
| NVDA250221C00690000 | 2024-04-23 12:19PM EDT | 690.00 | 228.25 | 272.80 | 275.50 | 0.00 | - | 10 | 132 | 58.61% |
| NVDA250221C00695000 | 2024-04-24 2:11PM EDT | 695.00 | 213.97 | 269.60 | 272.35 | 0.00 | - | 1 | 83 | 58.48% |
| NVDA250221C00700000 | 2024-04-26 3:01PM EDT | 700.00 | 267.47 | 266.75 | 268.85 | +42.72 | +19.01% | 1 | 170 | 58.34% |
| NVDA250221C00705000 | 2024-04-23 1:16PM EDT | 705.00 | 216.20 | 263.25 | 266.00 | 0.00 | - | 1 | 54 | 58.20% |
| NVDA250221C00710000 | 2024-04-25 10:39AM EDT | 710.00 | 214.45 | 260.15 | 262.90 | 0.00 | - | 10 | 90 | 58.07% |
| NVDA250221C00715000 | 2024-04-23 1:11PM EDT | 715.00 | 209.85 | 257.05 | 259.80 | 0.00 | - | 1 | 99 | 57.94% |
| NVDA250221C00720000 | 2024-04-26 3:34PM EDT | 720.00 | 255.80 | 254.00 | 256.75 | +37.25 | +17.04% | 1 | 36 | 57.82% |
| NVDA250221C00725000 | 2024-04-23 3:18PM EDT | 725.00 | 208.55 | 251.10 | 253.70 | 0.00 | - | 8 | 58 | 57.72% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 730.00 | 207.03 | 248.35 | 250.70 | 0.00 | - | 2 | 21 | 57.65% |
| NVDA250221C00735000 | 2024-04-24 11:54AM EDT | 735.00 | 195.95 | 245.40 | 247.75 | 0.00 | - | 4 | 36 | 57.54% |
| NVDA250221C00740000 | 2024-04-26 1:28PM EDT | 740.00 | 247.71 | 242.15 | 244.80 | +49.91 | +25.23% | 10 | 45 | 57.37% |
| NVDA250221C00745000 | 2024-04-23 2:52PM EDT | 745.00 | 196.35 | 239.10 | 241.90 | 0.00 | - | 4 | 72 | 57.24% |
| NVDA250221C00750000 | 2024-04-24 10:58AM EDT | 750.00 | 199.05 | 236.55 | 238.70 | 0.00 | - | 3 | 117 | 57.14% |
| NVDA250221C00755000 | 2024-04-23 2:56PM EDT | 755.00 | 191.50 | 233.75 | 236.15 | 0.00 | - | 10 | 103 | 57.10% |
| NVDA250221C00760000 | 2024-04-25 1:54PM EDT | 760.00 | 196.80 | 230.90 | 233.30 | 0.00 | - | 3 | 34 | 56.99% |
| NVDA250221C00765000 | 2024-04-26 3:04PM EDT | 765.00 | 226.50 | 223.30 | 230.50 | +50.11 | +28.41% | 1 | 94 | 56.02% |
| NVDA250221C00770000 | 2024-04-25 3:57PM EDT | 770.00 | 186.79 | 225.40 | 227.70 | 0.00 | - | 1 | 35 | 56.80% |
| NVDA250221C00775000 | 2024-04-19 3:03PM EDT | 775.00 | 150.80 | 222.15 | 224.95 | 0.00 | - | 8 | 145 | 56.61% |
| NVDA250221C00780000 | 2024-04-25 3:57PM EDT | 780.00 | 181.77 | 219.45 | 222.25 | 0.00 | - | 1 | 53 | 56.53% |
| NVDA250221C00785000 | 2024-04-24 9:54AM EDT | 785.00 | 179.83 | 216.75 | 219.55 | 0.00 | - | 1 | 32 | 56.43% |
| NVDA250221C00790000 | 2024-04-26 12:41PM EDT | 790.00 | 214.15 | 214.10 | 216.85 | +38.50 | +21.92% | 46 | 142 | 56.34% |
| NVDA250221C00795000 | 2024-04-26 2:45PM EDT | 795.00 | 209.28 | 211.65 | 214.25 | +34.13 | +19.49% | 3 | 63 | 56.29% |
| NVDA250221C00800000 | 2024-04-26 10:08AM EDT | 800.00 | 197.25 | 209.15 | 211.30 | +23.88 | +13.77% | 60 | 250 | 56.17% |
| NVDA250221C00810000 | 2024-04-22 10:21AM EDT | 810.00 | 141.30 | 204.15 | 206.05 | 0.00 | - | 6 | 86 | 56.01% |
| NVDA250221C00820000 | 2024-04-26 12:40PM EDT | 820.00 | 198.00 | 199.10 | 201.00 | +38.00 | +23.75% | 1 | 78 | 55.84% |
| NVDA250221C00830000 | 2024-04-26 9:30AM EDT | 830.00 | 165.50 | 194.30 | 195.95 | +10.50 | +6.77% | 3 | 122 | 55.69% |
| NVDA250221C00840000 | 2024-04-26 10:26AM EDT | 840.00 | 182.00 | 189.35 | 191.25 | +29.50 | +19.34% | 1 | 80 | 55.54% |
| NVDA250221C00850000 | 2024-04-26 1:41PM EDT | 850.00 | 186.75 | 184.85 | 186.30 | +32.86 | +21.35% | 71 | 187 | 55.40% |
| NVDA250221C00860000 | 2024-04-26 11:38AM EDT | 860.00 | 173.61 | 180.05 | 181.90 | +20.45 | +13.35% | 3 | 122 | 55.27% |
| NVDA250221C00870000 | 2024-04-26 2:59PM EDT | 870.00 | 175.00 | 175.50 | 177.40 | +34.80 | +24.82% | 2 | 99 | 55.14% |
| NVDA250221C00880000 | 2024-04-26 1:41PM EDT | 880.00 | 173.53 | 171.10 | 172.95 | +40.48 | +30.42% | 4 | 107 | 55.01% |
| NVDA250221C00890000 | 2024-04-24 9:32AM EDT | 890.00 | 138.00 | 164.80 | 173.65 | 0.00 | - | 1 | 257 | 55.38% |
| NVDA250221C00900000 | 2024-04-26 1:42PM EDT | 900.00 | 164.00 | 162.75 | 164.25 | +32.20 | +24.43% | 60 | 335 | 54.78% |
| NVDA250221C00910000 | 2024-04-24 2:37PM EDT | 910.00 | 112.65 | 158.45 | 160.30 | 0.00 | - | 1 | 310 | 54.67% |
| NVDA250221C00920000 | 2024-04-26 3:43PM EDT | 920.00 | 153.70 | 154.45 | 156.30 | +35.01 | +29.50% | 9 | 236 | 54.58% |
| NVDA250221C00930000 | 2024-04-25 11:23AM EDT | 930.00 | 140.37 | 150.60 | 152.20 | +24.17 | +20.80% | 2 | 218 | 54.46% |
| NVDA250221C00940000 | 2024-04-25 10:46AM EDT | 940.00 | 138.49 | 146.80 | 148.35 | +26.29 | +23.43% | 1 | 219 | 54.37% |
| NVDA250221C00950000 | 2024-04-26 1:21PM EDT | 950.00 | 145.07 | 143.10 | 144.55 | +36.22 | +33.28% | 16 | 231 | 54.28% |
| NVDA250221C00960000 | 2024-04-26 9:55AM EDT | 960.00 | 123.25 | 139.40 | 140.95 | +16.85 | +15.84% | 2 | 124 | 54.19% |
| NVDA250221C00970000 | 2024-04-25 10:34AM EDT | 970.00 | 137.79 | 135.80 | 137.35 | +34.39 | +33.26% | 3 | 166 | 54.10% |
| NVDA250221C00980000 | 2024-04-25 10:46AM EDT | 980.00 | 100.00 | 132.30 | 133.85 | 0.00 | - | 4 | 103 | 54.01% |
| NVDA250221C00990000 | 2024-04-26 9:57AM EDT | 990.00 | 115.35 | 128.90 | 130.45 | +17.75 | +18.19% | 2 | 86 | 53.93% |
| NVDA250221C01000000 | 2024-04-26 3:20PM EDT | 1,000.00 | 125.00 | 125.65 | 127.10 | +26.15 | +26.45% | 24 | 477 | 53.86% |
| NVDA250221C01010000 | 2024-04-26 1:28PM EDT | 1,010.00 | 126.05 | 122.35 | 126.60 | +33.00 | +35.46% | 11 | 108 | 54.21% |
| NVDA250221C01020000 | 2024-04-22 2:02PM EDT | 1,020.00 | 79.42 | 119.20 | 120.75 | 0.00 | - | 4 | 161 | 53.72% |
| NVDA250221C01030000 | 2024-04-26 10:18AM EDT | 1,030.00 | 111.40 | 116.15 | 117.65 | +23.73 | +27.07% | 2 | 157 | 53.66% |
| NVDA250221C01040000 | 2024-04-26 12:15PM EDT | 1,040.00 | 109.50 | 113.10 | 114.65 | +34.25 | +45.51% | 3 | 264 | 53.58% |
| NVDA250221C01050000 | 2024-04-26 1:12PM EDT | 1,050.00 | 111.00 | 110.25 | 111.70 | +36.74 | +49.47% | 854 | 339 | 53.53% |
| NVDA250221C01060000 | 2024-04-23 3:42PM EDT | 1,060.00 | 81.30 | 107.35 | 108.85 | 0.00 | - | 3 | 250 | 53.47% |
| NVDA250221C01070000 | 2024-04-18 11:38AM EDT | 1,070.00 | 95.65 | 104.55 | 106.10 | 0.00 | - | 31 | 71 | 53.41% |
| NVDA250221C01080000 | 2024-04-24 12:37PM EDT | 1,080.00 | 70.23 | 101.85 | 103.40 | 0.00 | - | 1 | 62 | 53.36% |
| NVDA250221C01090000 | 2024-04-26 3:27PM EDT | 1,090.00 | 99.60 | 94.50 | 100.75 | +27.10 | +37.38% | 12 | 136 | 52.55% |
| NVDA250221C01100000 | 2024-04-26 3:04PM EDT | 1,100.00 | 96.38 | 96.70 | 98.10 | +21.42 | +28.58% | 8 | 193 | 53.26% |
| NVDA250221C01110000 | 2024-04-19 12:19PM EDT | 1,110.00 | 68.77 | 94.15 | 95.65 | 0.00 | - | 5 | 80 | 53.21% |
| NVDA250221C01120000 | 2024-04-23 3:42PM EDT | 1,120.00 | 68.25 | 89.60 | 93.30 | 0.00 | - | 7 | 44 | 52.84% |
| NVDA250221C01130000 | 2024-04-19 12:47PM EDT | 1,130.00 | 65.70 | 89.30 | 90.80 | 0.00 | - | 2 | 73 | 53.11% |
| NVDA250221C01140000 | 2024-04-26 1:37PM EDT | 1,140.00 | 88.91 | 87.00 | 88.50 | +28.41 | +46.96% | 2 | 58 | 53.08% |
| NVDA250221C01150000 | 2024-04-19 3:31PM EDT | 1,150.00 | 50.20 | 82.55 | 86.20 | 0.00 | - | 6 | 55 | 52.67% |
| NVDA250221C01160000 | 2024-04-19 3:59PM EDT | 1,160.00 | 47.50 | 82.50 | 84.05 | 0.00 | - | 2 | 118 | 53.00% |
| NVDA250221C01170000 | 2024-04-24 12:00PM EDT | 1,170.00 | 55.00 | 78.10 | 81.90 | 0.00 | - | 5 | 24 | 52.58% |
| NVDA250221C01180000 | 2024-04-22 3:55PM EDT | 1,180.00 | 49.20 | 78.30 | 79.80 | 0.00 | - | 1 | 46 | 52.93% |
| NVDA250221C01190000 | 2024-04-22 10:20AM EDT | 1,190.00 | 46.09 | 76.25 | 77.75 | 0.00 | - | 5 | 34 | 52.89% |
| NVDA250221C01200000 | 2024-04-26 3:49PM EDT | 1,200.00 | 74.25 | 74.30 | 75.70 | +17.55 | +30.95% | 20 | 132 | 52.85% |
| NVDA250221C01210000 | 2024-04-10 11:13AM EDT | 1,210.00 | 69.30 | 72.35 | 73.85 | 0.00 | - | 5 | 32 | 52.83% |
| NVDA250221C01220000 | 2024-04-22 10:03AM EDT | 1,220.00 | 43.98 | 70.50 | 71.95 | 0.00 | - | 1 | 55 | 52.80% |
| NVDA250221C01230000 | 2024-04-26 9:48AM EDT | 1,230.00 | 56.70 | 68.65 | 70.15 | +6.60 | +13.17% | 1 | 6 | 52.77% |
| NVDA250221C01240000 | 2024-04-19 12:56PM EDT | 1,240.00 | 48.35 | 66.90 | 68.35 | 0.00 | - | 2 | 16 | 52.74% |
| NVDA250221C01250000 | 2024-04-26 2:10PM EDT | 1,250.00 | 65.00 | 65.20 | 66.65 | +24.70 | +61.29% | 6 | 84 | 52.73% |
| NVDA250221C01260000 | 2024-04-16 11:02AM EDT | 1,260.00 | 62.45 | 63.50 | 64.95 | 0.00 | - | 2 | 73 | 52.70% |
| NVDA250221C01270000 | 2024-04-19 10:48AM EDT | 1,270.00 | 47.50 | 61.85 | 63.30 | 0.00 | - | 1 | 14 | 52.67% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 1,280.00 | 40.20 | 60.25 | 61.70 | 0.00 | - | 5 | 14 | 52.65% |
| NVDA250221C01290000 | 2024-04-24 2:57PM EDT | 1,290.00 | 35.45 | 58.70 | 60.15 | 0.00 | - | 1 | 60 | 52.63% |
| NVDA250221C01300000 | 2024-04-26 1:35PM EDT | 1,300.00 | 59.10 | 57.30 | 58.60 | +17.85 | +43.27% | 1 | 391 | 52.63% |
| NVDA250221C01310000 | 2024-04-22 9:45AM EDT | 1,310.00 | 35.25 | 55.75 | 57.15 | 0.00 | - | 1 | 47 | 52.60% |
| NVDA250221C01320000 | 2024-04-19 2:31PM EDT | 1,320.00 | 34.21 | 54.35 | 55.75 | 0.00 | - | 2 | 17 | 52.59% |
| NVDA250221C01330000 | 2024-04-19 12:56PM EDT | 1,330.00 | 37.90 | 52.95 | 54.40 | 0.00 | - | 3 | 61 | 52.58% |
| NVDA250221C01340000 | 2024-04-24 2:35PM EDT | 1,340.00 | 31.90 | 51.60 | 53.00 | 0.00 | - | 1 | 12 | 52.56% |
| NVDA250221C01350000 | 2024-04-26 11:21AM EDT | 1,350.00 | 48.65 | 50.35 | 51.65 | +12.71 | +35.36% | 2 | 79 | 52.56% |
| NVDA250221C01360000 | 2024-04-15 11:49AM EDT | 1,360.00 | 53.74 | 49.05 | 50.45 | 0.00 | - | 2 | 17 | 52.56% |
| NVDA250221C01370000 | 2024-04-26 10:20AM EDT | 1,370.00 | 44.05 | 47.80 | 49.20 | +14.71 | +50.14% | 1 | 15 | 52.55% |
| NVDA250221C01380000 | 2024-04-17 10:07AM EDT | 1,380.00 | 44.86 | 46.60 | 48.05 | 0.00 | - | 2 | 87 | 52.55% |
| NVDA250221C01390000 | 2024-04-15 11:58AM EDT | 1,390.00 | 50.21 | 45.45 | 46.80 | 0.00 | - | 2 | 23 | 52.54% |
| NVDA250221C01400000 | 2024-04-26 2:48PM EDT | 1,400.00 | 43.77 | 44.35 | 45.60 | +13.69 | +45.51% | 18 | 102 | 52.53% |
| NVDA250221C01410000 | 2024-04-23 9:35AM EDT | 1,410.00 | 26.10 | 43.20 | 44.60 | 0.00 | - | 2 | 12 | 52.54% |
| NVDA250221C01420000 | 2024-04-17 10:10AM EDT | 1,420.00 | 40.84 | 42.15 | 43.45 | 0.00 | - | 2 | 47 | 52.53% |
| NVDA250221C01430000 | 2024-04-10 11:32AM EDT | 1,430.00 | 40.52 | 41.10 | 42.45 | 0.00 | - | 2 | 5 | 52.54% |
| NVDA250221C01440000 | 2024-04-22 10:26AM EDT | 1,440.00 | 21.90 | 40.10 | 41.40 | 0.00 | - | 1 | 132 | 52.54% |
| NVDA250221C01450000 | 2024-04-26 1:22PM EDT | 1,450.00 | 40.71 | 39.15 | 40.40 | +12.45 | +44.06% | 1 | 235 | 52.54% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 1,460.00 | 28.80 | 37.95 | 39.50 | 0.00 | - | 1 | 29 | 52.51% |
| NVDA250221C01470000 | 2024-04-17 10:51AM EDT | 1,470.00 | 35.45 | 37.30 | 39.05 | 0.00 | - | 4 | 6 | 52.69% |
| NVDA250221C01480000 | 2024-04-22 1:50PM EDT | 1,480.00 | 21.27 | 36.40 | 37.65 | 0.00 | - | 2 | 24 | 52.59% |
| NVDA250221C01490000 | 2024-04-09 12:53PM EDT | 1,490.00 | 31.25 | 35.50 | 36.80 | 0.00 | - | 1 | 7 | 52.60% |
| NVDA250221C01500000 | 2024-04-26 1:39PM EDT | 1,500.00 | 35.95 | 34.60 | 35.85 | +11.62 | +47.76% | 2 | 109 | 52.57% |
| NVDA250221C01510000 | 2024-04-22 1:48PM EDT | 1,510.00 | 19.76 | 33.80 | 35.10 | 0.00 | - | 2 | 20 | 52.61% |
| NVDA250221C01520000 | 2024-04-10 11:15AM EDT | 1,520.00 | 31.65 | 32.95 | 34.25 | 0.00 | - | 4 | 28 | 52.61% |
| NVDA250221C01530000 | 2024-04-19 10:42AM EDT | 1,530.00 | 24.00 | 32.25 | 33.50 | 0.00 | - | 1 | 18 | 52.65% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 1,540.00 | 18.35 | 31.45 | 32.70 | 0.00 | - | 2 | 21 | 52.64% |
| NVDA250221C01550000 | 2024-04-24 3:59PM EDT | 1,550.00 | 17.50 | 30.65 | 31.90 | 0.00 | - | 1 | 3 | 52.63% |
| NVDA250221C01560000 | 2024-04-16 10:22AM EDT | 1,560.00 | 30.33 | 30.00 | 31.25 | 0.00 | - | 2 | 110 | 52.68% |
| NVDA250221C01570000 | 2024-04-25 11:02AM EDT | 1,570.00 | 20.10 | 29.30 | 30.45 | 0.00 | - | 1 | 60 | 52.68% |
| NVDA250221C01580000 | 2024-04-02 1:39PM EDT | 1,580.00 | 36.69 | 28.60 | 29.85 | 0.00 | - | 2 | 116 | 52.71% |
| NVDA250221C01590000 | 2024-04-16 11:02AM EDT | 1,590.00 | 28.00 | 27.90 | 29.15 | 0.00 | - | 2 | 26 | 52.71% |
| NVDA250221C01600000 | 2024-04-26 12:52PM EDT | 1,600.00 | 27.23 | 27.35 | 28.45 | +7.43 | +37.53% | 3 | 189 | 52.74% |
| NVDA250221C01610000 | 2024-04-23 2:01PM EDT | 1,610.00 | 17.74 | 26.60 | 27.90 | 0.00 | - | 2 | 20 | 52.75% |
| NVDA250221C01620000 | 2024-04-24 10:05AM EDT | 1,620.00 | 18.49 | 26.10 | 27.25 | 0.00 | - | 1 | 109 | 52.80% |
| NVDA250221C01630000 | 2024-04-24 3:02PM EDT | 1,630.00 | 14.60 | 25.40 | 26.70 | 0.00 | - | 1 | 44 | 52.80% |
| NVDA250221C01640000 | 2024-04-23 12:46PM EDT | 1,640.00 | 16.42 | 24.80 | 26.10 | 0.00 | - | 2 | 245 | 52.81% |
| NVDA250221C01650000 | 2024-04-26 10:20AM EDT | 1,650.00 | 22.90 | 24.35 | 25.45 | +7.24 | +46.23% | 6 | 206 | 52.84% |
| NVDA250221C01660000 | 2024-04-16 10:14AM EDT | 1,660.00 | 24.82 | 23.70 | 24.95 | 0.00 | - | 8 | 3 | 52.85% |
| NVDA250221C01670000 | 2024-04-23 2:40PM EDT | 1,670.00 | 15.39 | 23.25 | 24.40 | 0.00 | - | 2 | 42 | 52.90% |
| NVDA250221C01680000 | 2024-04-26 3:31PM EDT | 1,680.00 | 23.25 | 22.65 | 23.80 | -0.38 | -1.61% | 5 | 51 | 52.88% |
| NVDA250221C01690000 | 2024-04-22 10:22AM EDT | 1,690.00 | 12.00 | 22.15 | 23.40 | 0.00 | - | 1 | 4 | 52.93% |
| NVDA250221C01700000 | 2024-04-26 3:34PM EDT | 1,700.00 | 22.23 | 21.65 | 22.95 | +7.73 | +53.31% | 12 | 52 | 52.97% |
| NVDA250221C01710000 | 2024-04-23 9:31AM EDT | 1,710.00 | 13.31 | 21.30 | 22.40 | 0.00 | - | 1 | 15 | 53.02% |
| NVDA250221C01720000 | 2024-04-26 11:08AM EDT | 1,720.00 | 20.85 | 20.70 | 21.95 | +1.90 | +10.03% | 1 | 5 | 53.01% |
| NVDA250221C01730000 | 2024-04-08 1:10PM EDT | 1,730.00 | 21.19 | 20.25 | 21.40 | 0.00 | - | 22 | 22 | 53.01% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 1,740.00 | 19.16 | 19.95 | 21.10 | 0.00 | - | 2 | 13 | 53.13% |
| NVDA250221C01750000 | 2024-04-26 10:44AM EDT | 1,750.00 | 18.10 | 19.55 | 20.55 | +7.65 | +73.21% | 1 | 51 | 53.13% |
| NVDA250221C01760000 | 2024-04-23 10:08AM EDT | 1,760.00 | 11.88 | 19.10 | 20.20 | 0.00 | - | 1 | 58 | 53.17% |
| NVDA250221C01770000 | 2024-04-08 3:53PM EDT | 1,770.00 | 19.32 | 18.70 | 19.80 | 0.00 | - | 28 | 62 | 53.21% |
| NVDA250221C01780000 | 2024-04-11 10:15AM EDT | 1,780.00 | 19.25 | 18.30 | 19.40 | 0.00 | - | 1 | 119 | 53.24% |
| NVDA250221C01790000 | 2024-04-24 10:32AM EDT | 1,790.00 | 12.66 | 17.55 | 19.00 | 0.00 | - | 4 | 370 | 53.15% |
| NVDA250221C01800000 | 2024-04-24 1:27PM EDT | 1,800.00 | 11.03 | 17.55 | 18.55 | 0.00 | - | 11 | 550 | 53.28% |
| NVDA250221C01810000 | 2024-04-22 9:30AM EDT | 1,810.00 | 17.35 | 17.15 | 18.25 | +8.56 | +97.38% | 1 | 32 | 53.33% |
| NVDA250221C01820000 | 2024-04-08 9:50AM EDT | 1,820.00 | 17.85 | 16.80 | 17.85 | 0.00 | - | 12 | 34 | 53.35% |
| NVDA250221C01830000 | 2024-04-09 2:29PM EDT | 1,830.00 | 14.40 | 16.30 | 17.50 | 0.00 | - | 2 | 0 | 53.33% |
| NVDA250221C01840000 | 2024-04-10 1:03PM EDT | 1,840.00 | 16.19 | 16.10 | 17.15 | 0.00 | - | 1 | 15 | 53.41% |
| NVDA250221C01850000 | 2024-04-22 12:31PM EDT | 1,850.00 | 16.00 | 15.85 | 16.65 | +7.32 | +84.33% | 2 | 27 | 53.41% |
| NVDA250221C01860000 | 2024-04-08 3:45PM EDT | 1,860.00 | 16.30 | 14.55 | 17.25 | 0.00 | - | 58 | 32 | 53.43% |
| NVDA250221C01870000 | 2024-04-24 9:44AM EDT | 1,870.00 | 10.60 | 14.20 | 16.95 | 0.00 | - | 1 | 8 | 53.46% |
| NVDA250221C01880000 | 2024-04-22 9:58AM EDT | 1,880.00 | 8.65 | 13.90 | 16.60 | 0.00 | - | 2 | 9 | 53.48% |
| NVDA250221C01890000 | 2024-04-08 1:39PM EDT | 1,890.00 | 15.21 | 13.65 | 16.30 | 0.00 | - | 22 | 15 | 53.53% |
| NVDA250221C01900000 | 2024-04-26 1:08PM EDT | 1,900.00 | 14.53 | 14.10 | 15.30 | +5.23 | +56.24% | 1 | 580 | 53.58% |
| NVDA250221C01910000 | 2024-04-24 2:32PM EDT | 1,910.00 | 8.00 | 13.10 | 15.70 | 0.00 | - | 10 | 46 | 53.61% |
| NVDA250221C01920000 | 2024-04-26 2:26PM EDT | 1,920.00 | 14.35 | 13.70 | 14.70 | +6.25 | +77.16% | 4 | 55 | 53.71% |
| NVDA250221C01930000 | 2024-04-24 10:02AM EDT | 1,930.00 | 9.36 | 12.55 | 15.15 | 0.00 | - | 10 | 101 | 53.68% |
| NVDA250221C01940000 | 2024-04-26 3:34PM EDT | 1,940.00 | 13.73 | 13.10 | 14.20 | +4.48 | +48.43% | 64 | 408 | 53.77% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221P00005000 | 2024-03-25 3:08PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 162.50% |
| NVDA250221P00010000 | 2024-04-22 11:42AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 137.50% |
| NVDA250221P00015000 | 2024-04-15 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 125.00% |
| NVDA250221P00020000 | 2024-04-23 10:16AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 459 | 121.88% |
| NVDA250221P00025000 | 2024-04-10 9:59AM EDT | 25.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 145.31% |
| NVDA250221P00040000 | 2024-04-25 12:29PM EDT | 40.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | 5 | 12 | 125.39% |
| NVDA250221P00050000 | 2024-04-22 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 463 | 96.88% |
| NVDA250221P00200000 | 2024-04-12 3:58PM EDT | 200.00 | 0.50 | 0.41 | 0.71 | 0.00 | - | 5 | 123 | 66.33% |
| NVDA250221P00210000 | 2024-04-19 2:32PM EDT | 210.00 | 0.77 | 0.22 | 1.05 | 0.00 | - | 2 | 6 | 65.16% |
| NVDA250221P00220000 | 2024-04-19 3:21PM EDT | 220.00 | 1.00 | 0.31 | 1.16 | 0.00 | - | 1 | 120 | 64.26% |
| NVDA250221P00230000 | 2024-04-10 1:32PM EDT | 230.00 | 0.72 | 0.41 | 1.28 | 0.00 | - | 4 | 291 | 63.35% |
| NVDA250221P00240000 | 2024-04-12 3:29PM EDT | 240.00 | 0.86 | 0.52 | 1.42 | 0.00 | - | 4 | 42 | 62.52% |
| NVDA250221P00250000 | 2024-04-19 3:27PM EDT | 250.00 | 1.53 | 0.95 | 1.28 | 0.00 | - | 18 | 26 | 61.77% |
| NVDA250221P00260000 | 2024-04-19 3:41PM EDT | 260.00 | 1.95 | 0.80 | 1.75 | 0.00 | - | 7 | 9 | 61.04% |
| NVDA250221P00270000 | 2024-03-22 12:28PM EDT | 270.00 | 1.46 | 1.38 | 3.10 | 0.00 | - | 1 | 4 | 64.39% |
| NVDA250221P00280000 | 2024-04-24 12:48PM EDT | 280.00 | 1.91 | 1.14 | 2.15 | 0.00 | - | 40 | 88 | 59.64% |
| NVDA250221P00290000 | 2024-04-24 12:48PM EDT | 290.00 | 2.17 | 1.35 | 2.41 | 0.00 | - | 42 | 1,046 | 59.08% |
| NVDA250221P00300000 | 2024-04-26 2:10PM EDT | 300.00 | 2.18 | 1.88 | 2.22 | -0.23 | -9.54% | 4 | 228 | 58.14% |
| NVDA250221P00310000 | 2024-04-24 12:50PM EDT | 310.00 | 2.70 | 1.79 | 2.97 | 0.00 | - | 2 | 24 | 57.83% |
| NVDA250221P00320000 | 2024-04-24 1:32PM EDT | 320.00 | 2.90 | 2.08 | 3.30 | 0.00 | - | 10 | 67 | 57.32% |
| NVDA250221P00330000 | 2024-04-16 10:50AM EDT | 330.00 | 2.91 | 2.36 | 3.65 | 0.00 | - | 3 | 41 | 56.74% |
| NVDA250221P00340000 | 2024-04-23 9:56AM EDT | 340.00 | 4.04 | 2.69 | 4.00 | 0.00 | - | 1 | 166 | 56.18% |
| NVDA250221P00350000 | 2024-04-23 12:41PM EDT | 350.00 | 4.20 | 3.50 | 3.85 | 0.00 | - | 2 | 92 | 55.52% |
| NVDA250221P00360000 | 2024-04-19 2:30PM EDT | 360.00 | 5.50 | 3.40 | 4.85 | 0.00 | - | 1 | 15 | 55.12% |
| NVDA250221P00370000 | 2024-04-24 12:51PM EDT | 370.00 | 5.59 | 3.85 | 5.30 | 0.00 | - | 4 | 24 | 54.64% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 380.00 | 6.60 | 4.30 | 5.80 | 0.00 | - | 2 | 13 | 54.14% |
| NVDA250221P00390000 | 2024-04-22 10:43AM EDT | 390.00 | 8.02 | 4.80 | 6.30 | 0.00 | - | 1 | 215 | 53.64% |
| NVDA250221P00400000 | 2024-04-26 11:25AM EDT | 400.00 | 6.30 | 5.90 | 6.30 | -0.60 | -8.70% | 18 | 58 | 53.16% |
| NVDA250221P00410000 | 2024-03-27 2:21PM EDT | 410.00 | 7.53 | 5.95 | 7.50 | 0.00 | - | 2 | 13 | 52.76% |
| NVDA250221P00420000 | 2024-04-25 3:59PM EDT | 420.00 | 8.75 | 6.60 | 8.20 | 0.00 | - | 1 | 9 | 52.37% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 430.00 | 8.33 | 7.30 | 8.90 | 0.00 | - | 3 | 9 | 51.95% |
| NVDA250221P00440000 | 2024-04-26 12:41PM EDT | 440.00 | 9.00 | 8.05 | 9.70 | -2.70 | -23.08% | 1 | 17 | 51.58% |
| NVDA250221P00450000 | 2024-04-26 2:27PM EDT | 450.00 | 10.00 | 9.50 | 9.90 | -2.20 | -18.03% | 6 | 108 | 51.20% |
| NVDA250221P00460000 | 2024-04-19 9:41AM EDT | 460.00 | 11.84 | 9.75 | 11.45 | 0.00 | - | 1 | 20 | 50.86% |
| NVDA250221P00470000 | 2024-04-19 12:41PM EDT | 470.00 | 15.05 | 10.70 | 12.45 | 0.00 | - | 1 | 12 | 50.54% |
| NVDA250221P00480000 | 2024-04-22 9:30AM EDT | 480.00 | 19.30 | 11.70 | 13.50 | 0.00 | - | 1 | 56 | 50.21% |
| NVDA250221P00490000 | 2024-04-19 2:44PM EDT | 490.00 | 21.12 | 12.65 | 14.80 | 0.00 | - | 1 | 63 | 50.97% |
| NVDA250221P00500000 | 2024-04-26 11:36AM EDT | 500.00 | 15.55 | 14.65 | 15.25 | -3.45 | -18.16% | 3 | 288 | 49.95% |
| NVDA250221P00510000 | 2024-04-26 11:37AM EDT | 510.00 | 16.85 | 15.85 | 16.60 | +0.06 | +0.36% | 3 | 30 | 49.72% |
| NVDA250221P00520000 | 2024-04-23 1:36PM EDT | 520.00 | 20.40 | 16.35 | 18.75 | 0.00 | - | 25 | 152 | 50.09% |
| NVDA250221P00530000 | 2024-04-19 3:42PM EDT | 530.00 | 31.50 | 17.75 | 20.20 | 0.00 | - | 5 | 82 | 49.79% |
| NVDA250221P00540000 | 2024-04-24 12:02PM EDT | 540.00 | 25.52 | 19.55 | 21.80 | 0.00 | - | 4 | 53 | 49.55% |
| NVDA250221P00550000 | 2024-04-26 3:28PM EDT | 550.00 | 22.00 | 21.85 | 22.55 | -4.00 | -15.38% | 4 | 261 | 48.65% |
| NVDA250221P00560000 | 2024-04-22 12:25PM EDT | 560.00 | 33.29 | 23.50 | 24.35 | 0.00 | - | 71 | 78 | 48.47% |
| NVDA250221P00570000 | 2024-04-26 12:47PM EDT | 570.00 | 26.30 | 25.30 | 26.25 | -3.20 | -10.85% | 1 | 103 | 48.29% |
| NVDA250221P00580000 | 2024-04-26 2:15PM EDT | 580.00 | 28.30 | 27.30 | 28.20 | -3.25 | -10.30% | 3 | 224 | 48.08% |
| NVDA250221P00590000 | 2024-04-25 9:48AM EDT | 590.00 | 30.62 | 29.30 | 30.20 | -7.60 | -19.88% | 1 | 28 | 47.85% |
| NVDA250221P00600000 | 2024-04-26 3:59PM EDT | 600.00 | 31.70 | 31.45 | 32.35 | -5.30 | -14.32% | 11 | 345 | 47.66% |
| NVDA250221P00605000 | 2024-04-16 3:07PM EDT | 605.00 | 31.15 | 32.50 | 33.45 | 0.00 | - | 7 | 16 | 47.55% |
| NVDA250221P00610000 | 2024-04-26 2:51PM EDT | 610.00 | 34.80 | 33.65 | 34.60 | +4.05 | +13.17% | 2 | 47 | 47.46% |
| NVDA250221P00615000 | 2024-04-23 10:36AM EDT | 615.00 | 41.60 | 34.80 | 35.80 | 0.00 | - | 1 | 26 | 47.39% |
| NVDA250221P00620000 | 2024-04-25 1:14PM EDT | 620.00 | 42.75 | 35.95 | 36.95 | 0.00 | - | 1 | 808 | 47.27% |
| NVDA250221P00625000 | 2024-04-19 2:43PM EDT | 625.00 | 54.00 | 37.20 | 38.20 | 0.00 | - | 250 | 258 | 47.19% |
| NVDA250221P00630000 | 2024-04-26 2:48PM EDT | 630.00 | 40.08 | 38.45 | 39.45 | -5.02 | -11.13% | 21 | 41 | 47.10% |
| NVDA250221P00635000 | 2024-04-16 10:51AM EDT | 635.00 | 40.30 | 39.70 | 40.75 | 0.00 | - | 2 | 25 | 47.03% |
| NVDA250221P00640000 | 2024-04-26 1:14PM EDT | 640.00 | 41.83 | 40.85 | 42.00 | -11.50 | -21.56% | 2 | 108 | 46.91% |
| NVDA250221P00645000 | 2024-04-03 1:21PM EDT | 645.00 | 40.00 | 42.30 | 43.45 | 0.00 | - | 1 | 70 | 46.88% |
| NVDA250221P00650000 | 2024-04-25 10:00AM EDT | 650.00 | 55.10 | 43.70 | 44.80 | 0.00 | - | 10 | 329 | 46.79% |
| NVDA250221P00655000 | 2024-04-26 12:47PM EDT | 655.00 | 46.40 | 45.10 | 46.10 | -16.10 | -25.76% | 1 | 29 | 46.66% |
| NVDA250221P00660000 | 2024-04-19 2:16PM EDT | 660.00 | 65.97 | 46.45 | 47.60 | 0.00 | - | 1 | 27 | 46.62% |
| NVDA250221P00665000 | 2024-04-22 9:46AM EDT | 665.00 | 65.66 | 47.90 | 49.05 | 0.00 | - | 3 | 15 | 46.54% |
| NVDA250221P00670000 | 2024-04-19 2:37PM EDT | 670.00 | 70.48 | 49.35 | 50.60 | 0.00 | - | 8 | 22 | 46.49% |
| NVDA250221P00675000 | 2024-04-12 1:31PM EDT | 675.00 | 50.11 | 50.85 | 52.10 | 0.00 | - | 1 | 14 | 46.40% |
| NVDA250221P00680000 | 2024-04-22 12:43PM EDT | 680.00 | 71.47 | 52.45 | 53.55 | 0.00 | - | 4 | 61 | 46.29% |
| NVDA250221P00685000 | 2024-04-23 2:19PM EDT | 685.00 | 62.41 | 53.95 | 55.50 | 0.00 | - | 2 | 6 | 46.38% |
| NVDA250221P00690000 | 2024-04-25 3:02PM EDT | 690.00 | 64.25 | 55.50 | 56.80 | 0.00 | - | 1 | 29 | 46.17% |
| NVDA250221P00695000 | 2024-04-09 2:35PM EDT | 695.00 | 63.00 | 57.15 | 58.45 | 0.00 | - | 2 | 15 | 46.10% |
| NVDA250221P00700000 | 2024-04-25 12:00PM EDT | 700.00 | 60.10 | 58.90 | 60.10 | -11.36 | -15.90% | 1 | 107 | 46.03% |
| NVDA250221P00705000 | 2024-04-23 3:34PM EDT | 705.00 | 69.35 | 60.45 | 61.95 | 0.00 | - | 49 | 59 | 46.02% |
| NVDA250221P00710000 | 2024-04-24 10:33AM EDT | 710.00 | 70.15 | 62.15 | 63.85 | 0.00 | - | 5 | 18 | 46.02% |
| NVDA250221P00715000 | 2024-04-23 3:34PM EDT | 715.00 | 73.30 | 63.95 | 65.55 | 0.00 | - | 13 | 14 | 45.93% |
| NVDA250221P00720000 | 2024-04-23 10:21AM EDT | 720.00 | 78.10 | 65.65 | 67.35 | 0.00 | - | 1 | 17 | 45.86% |
| NVDA250221P00725000 | 2024-04-23 10:48AM EDT | 725.00 | 79.00 | 67.45 | 68.85 | 0.00 | - | 1 | 11 | 45.67% |
| NVDA250221P00730000 | 2024-04-23 1:01PM EDT | 730.00 | 82.19 | 69.35 | 70.70 | 0.00 | - | 1 | 7 | 45.61% |
| NVDA250221P00735000 | 2024-03-11 10:18AM EDT | 735.00 | 83.55 | 71.50 | 72.65 | 0.00 | - | 1 | 102 | 45.57% |
| NVDA250221P00740000 | 2024-04-25 10:52AM EDT | 740.00 | 89.25 | 73.10 | 74.50 | 0.00 | - | 1 | 21 | 45.48% |
| NVDA250221P00745000 | 2024-04-23 10:40AM EDT | 745.00 | 87.39 | 75.00 | 76.40 | 0.00 | - | 3 | 17 | 45.40% |
| NVDA250221P00750000 | 2024-04-26 2:38PM EDT | 750.00 | 79.00 | 76.75 | 78.30 | -13.70 | -14.78% | 10 | 204 | 45.31% |
| NVDA250221P00755000 | 2024-04-26 10:07AM EDT | 755.00 | 83.16 | 78.90 | 80.25 | -13.60 | -14.06% | 3 | 18 | 45.23% |
| NVDA250221P00760000 | 2024-04-26 2:26PM EDT | 760.00 | 82.61 | 80.90 | 82.35 | -23.89 | -22.43% | 2 | 22 | 45.20% |
| NVDA250221P00765000 | 2024-04-19 2:53PM EDT | 765.00 | 85.30 | 82.85 | 84.70 | -32.93 | -27.85% | 1 | 45 | 45.24% |
| NVDA250221P00770000 | 2024-04-26 3:06PM EDT | 770.00 | 86.55 | 84.95 | 86.50 | -12.20 | -12.35% | 14 | 57 | 45.08% |
| NVDA250221P00775000 | 2024-04-23 2:03PM EDT | 775.00 | 99.39 | 87.10 | 88.60 | 0.00 | - | 3 | 14 | 45.01% |
| NVDA250221P00780000 | 2024-04-26 3:41PM EDT | 780.00 | 90.60 | 89.15 | 90.75 | -12.40 | -12.04% | 3 | 32 | 44.95% |
| NVDA250221P00785000 | 2024-04-22 12:15PM EDT | 785.00 | 120.55 | 91.10 | 92.85 | 0.00 | - | 1 | 8 | 44.86% |
| NVDA250221P00790000 | 2024-04-25 10:35AM EDT | 790.00 | 112.42 | 93.50 | 95.10 | 0.00 | - | 1 | 404 | 44.82% |
| NVDA250221P00795000 | 2024-04-26 10:45AM EDT | 795.00 | 99.86 | 95.70 | 97.30 | -17.73 | -15.08% | 1 | 5 | 44.75% |
| NVDA250221P00800000 | 2024-04-26 11:42AM EDT | 800.00 | 101.80 | 97.80 | 99.45 | -10.38 | -9.25% | 4 | 613 | 44.65% |
| NVDA250221P00810000 | 2024-04-24 10:21AM EDT | 810.00 | 117.19 | 102.50 | 104.45 | 0.00 | - | 6 | 147 | 44.66% |
| NVDA250221P00820000 | 2024-04-26 11:29AM EDT | 820.00 | 110.25 | 106.95 | 108.85 | -18.65 | -14.47% | 50 | 55 | 44.43% |
| NVDA250221P00830000 | 2024-04-24 2:28PM EDT | 830.00 | 137.80 | 111.95 | 113.75 | 0.00 | - | 1 | 64 | 44.33% |
| NVDA250221P00840000 | 2024-04-25 2:16PM EDT | 840.00 | 123.84 | 114.35 | 118.95 | -9.51 | -7.13% | 1 | 53 | 44.30% |
| NVDA250221P00850000 | 2024-04-26 1:16PM EDT | 850.00 | 123.00 | 116.95 | 123.65 | -19.25 | -13.53% | 14 | 62 | 44.06% |
| NVDA250221P00860000 | 2024-04-26 10:25AM EDT | 860.00 | 130.91 | 124.50 | 128.85 | -20.84 | -13.73% | 4 | 60 | 43.95% |
| NVDA250221P00870000 | 2024-04-25 10:14AM EDT | 870.00 | 155.60 | 129.75 | 134.15 | 0.00 | - | 1 | 30 | 43.84% |
| NVDA250221P00880000 | 2024-04-25 1:41PM EDT | 880.00 | 155.10 | 132.70 | 139.50 | 0.00 | - | 7 | 12 | 43.70% |
| NVDA250221P00890000 | 2024-04-25 10:46AM EDT | 890.00 | 169.45 | 143.05 | 145.00 | 0.00 | - | 1 | 20 | 43.59% |
| NVDA250221P00900000 | 2024-04-25 10:46AM EDT | 900.00 | 175.30 | 146.15 | 150.85 | 0.00 | - | 4 | 47 | 43.54% |
| NVDA250221P00910000 | 2024-04-25 10:46AM EDT | 910.00 | 181.80 | 149.40 | 156.30 | 0.00 | - | 4 | 49 | 43.34% |
| NVDA250221P00920000 | 2024-04-24 11:31AM EDT | 920.00 | 162.35 | 155.15 | 162.25 | -21.75 | -11.81% | 7 | 34 | 43.27% |
| NVDA250221P00930000 | 2024-04-25 10:34AM EDT | 930.00 | 194.60 | 163.45 | 168.05 | 0.00 | - | 1 | 33 | 43.11% |
| NVDA250221P00940000 | 2024-04-25 10:54AM EDT | 940.00 | 202.45 | 169.40 | 174.35 | 0.00 | - | 2 | 61 | 43.08% |
| NVDA250221P00950000 | 2024-04-17 2:34PM EDT | 950.00 | 191.10 | 173.10 | 180.40 | 0.00 | - | 7 | 74 | 42.94% |
| NVDA250221P00960000 | 2024-04-10 1:01PM EDT | 960.00 | 188.55 | 182.55 | 187.80 | 0.00 | - | 5 | 21 | 43.19% |
| NVDA250221P00970000 | 2024-04-08 10:58AM EDT | 970.00 | 191.30 | 188.85 | 194.25 | 0.00 | - | 2 | 19 | 43.11% |
| NVDA250221P00980000 | 2024-04-17 2:28PM EDT | 980.00 | 209.80 | 195.20 | 200.05 | 0.00 | - | 2 | 22 | 42.80% |
| NVDA250221P00990000 | 2024-04-11 1:15PM EDT | 990.00 | 193.59 | 201.65 | 211.55 | 0.00 | - | 1 | 24 | 44.26% |
| NVDA250221P01000000 | 2024-04-19 3:16PM EDT | 1,000.00 | 279.00 | 208.45 | 213.55 | 0.00 | - | 61 | 1,386 | 42.69% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 1,010.00 | 212.75 | 208.00 | 222.95 | 0.00 | - | 2 | 37 | 43.43% |
| NVDA250221P01020000 | 2024-04-12 3:19PM EDT | 1,020.00 | 224.00 | 219.55 | 229.70 | 0.00 | - | 6 | 25 | 43.30% |
| NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 1,030.00 | 225.80 | 222.20 | 236.60 | 0.00 | - | 2 | 19 | 43.20% |
| NVDA250221P01040000 | 2024-04-11 3:01PM EDT | 1,040.00 | 226.35 | 231.90 | 243.80 | 0.00 | - | 6 | 19 | 43.16% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 1,050.00 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 50.40% |
| NVDA250221P01060000 | 2024-03-26 3:42PM EDT | 1,060.00 | 233.50 | 276.80 | 290.00 | 0.00 | - | 14 | 12 | 51.15% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 1,070.00 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 51.13% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 1,080.00 | 259.90 | 260.15 | 276.00 | 0.00 | - | 4 | 40 | 43.88% |
| NVDA250221P01090000 | 2024-04-01 10:56AM EDT | 1,090.00 | 262.05 | 266.75 | 279.70 | 0.00 | - | 2 | 21 | 42.54% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 1,100.00 | 302.00 | 276.25 | 287.50 | 0.00 | - | 1 | 68 | 42.55% |
| NVDA250221P01110000 | 2024-04-01 11:06AM EDT | 1,110.00 | 278.00 | 279.85 | 298.00 | 0.00 | - | 4 | 13 | 43.46% |
| NVDA250221P01120000 | 2024-04-01 2:50PM EDT | 1,120.00 | 285.20 | 288.10 | 302.60 | 0.00 | - | 48 | 29 | 42.32% |
| NVDA250221P01130000 | 2024-04-01 3:43PM EDT | 1,130.00 | 295.35 | 299.60 | 312.70 | 0.00 | - | 3 | 3 | 43.05% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 1,140.00 | 315.00 | 303.70 | 320.65 | 0.00 | - | 2 | 13 | 43.03% |
| NVDA250221P01150000 | 2024-03-11 10:26AM EDT | 1,150.00 | 335.35 | 319.40 | 327.20 | 0.00 | - | 2 | 1 | 42.47% |
| NVDA250221P01170000 | 2024-03-22 9:53AM EDT | 1,170.00 | 322.22 | 414.40 | 429.20 | 0.00 | - | 1 | 2 | 68.60% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 1,180.00 | 331.70 | 337.25 | 354.00 | 0.00 | - | - | 0 | 43.25% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 1,190.00 | 339.10 | 346.50 | 356.60 | 0.00 | - | - | 0 | 41.09% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 1,200.00 | 397.00 | 351.90 | 368.25 | 0.00 | - | 50 | 152 | 42.33% |
| NVDA250221P01220000 | 2024-04-01 3:18PM EDT | 1,220.00 | 363.35 | 371.35 | 380.85 | 0.00 | - | 2 | 0 | 40.59% |
| NVDA250221P01270000 | 2024-03-14 1:02PM EDT | 1,270.00 | 439.43 | 411.75 | 424.50 | 0.00 | - | 2 | 1 | 40.63% |
| NVDA250221P01300000 | 2024-04-18 3:10PM EDT | 1,300.00 | 468.20 | 439.20 | 454.00 | 0.00 | - | 1 | 11 | 41.93% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 1,320.00 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 38.71% |
| NVDA250221P01340000 | 2024-03-07 2:23PM EDT | 1,340.00 | 456.00 | 473.00 | 482.75 | 0.00 | - | - | 26 | 38.30% |
| NVDA250221P01370000 | 2024-03-22 11:45AM EDT | 1,370.00 | 473.75 | 600.00 | 618.00 | 0.00 | - | 2 | 19 | 76.61% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 1,400.00 | 558.32 | 525.85 | 539.25 | 0.00 | - | 1 | 5 | 38.85% |
| NVDA250221P01410000 | 2024-03-07 2:22PM EDT | 1,410.00 | 517.10 | 537.50 | 545.55 | 0.00 | - | - | 2 | 36.86% |
| NVDA250221P01430000 | 2024-03-13 10:24AM EDT | 1,430.00 | 565.53 | 553.15 | 563.05 | 0.00 | - | 2 | 10 | 35.81% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 1,440.00 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 35.94% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 1,450.00 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 36.30% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 1,460.00 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 35.93% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 1,470.00 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221P01480000 | 2024-03-21 10:42AM EDT | 1,480.00 | 586.10 | 708.00 | 728.00 | 0.00 | - | 2 | 2 | 81.77% |
| NVDA250221P01490000 | 2024-03-12 12:27PM EDT | 1,490.00 | 606.23 | 587.75 | 597.20 | 0.00 | - | 66 | 40 | 0.00% |
| NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 1,500.00 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 31.61% |
| NVDA250221P01510000 | 2024-03-13 11:14AM EDT | 1,510.00 | 634.95 | 626.50 | 635.70 | 0.00 | - | 40 | 39 | 30.80% |
| NVDA250221P01520000 | 2024-03-15 9:37AM EDT | 1,520.00 | 665.95 | 637.45 | 650.70 | 0.00 | - | 32 | 32 | 36.97% |
| NVDA250221P01530000 | 2024-03-12 1:02PM EDT | 1,530.00 | 647.79 | 625.25 | 637.80 | 0.00 | - | 32 | 18 | 0.00% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 1,540.00 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 32.97% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 1,550.00 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 35.47% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 1,560.00 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 33.27% |
| NVDA250221P01570000 | 2024-03-11 2:52PM EDT | 1,570.00 | 710.50 | 694.70 | 707.45 | 0.00 | - | 2 | 2 | 43.98% |
| NVDA250221P01580000 | 2024-03-11 2:49PM EDT | 1,580.00 | 719.05 | 704.55 | 717.15 | 0.00 | - | 20 | 10 | 44.11% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 1,600.00 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 44.38% |
| NVDA250221P01610000 | 2024-03-07 12:46PM EDT | 1,610.00 | 700.30 | 723.75 | 736.65 | 0.00 | - | - | 96 | 35.15% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 1,620.00 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 39.43% |
| NVDA250221P01630000 | 2024-03-07 2:22PM EDT | 1,630.00 | 719.95 | 743.00 | 756.40 | 0.00 | - | - | 7 | 35.34% |
| NVDA250221P01640000 | 2024-03-08 2:35PM EDT | 1,640.00 | 773.45 | 752.80 | 770.00 | 0.00 | - | 36 | 24 | 40.03% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 1,650.00 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 35.50% |
| NVDA250221P01660000 | 2024-03-25 3:05PM EDT | 1,660.00 | 714.62 | 854.00 | 872.00 | 0.00 | - | 2 | 0 | 77.23% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 1,670.00 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 40.64% |
| NVDA250221P01680000 | 2024-03-08 3:19PM EDT | 1,680.00 | 803.82 | 792.40 | 808.00 | 0.00 | - | 4 | 0 | 38.91% |
| NVDA250221P01690000 | 2024-03-08 3:56PM EDT | 1,690.00 | 812.04 | 802.35 | 820.00 | 0.00 | - | 18 | 0 | 41.47% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 1,700.00 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 41.75% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 1,710.00 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 48.85% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 1,720.00 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 32.65% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 1,730.00 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 41.18% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 1,740.00 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 58.49% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 1,750.00 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 41.72% |
| NVDA250221P01760000 | 2024-03-08 11:36AM EDT | 1,760.00 | 814.55 | 870.00 | 888.00 | 0.00 | - | 2 | 0 | 41.05% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 1,770.00 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 1,780.00 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 43.93% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 1,790.00 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 44.19% |
| NVDA250221P01910000 | 2024-03-12 10:53AM EDT | 1,910.00 | 1,010.20 | 1,013.75 | 1,030.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01920000 | 2024-03-12 10:53AM EDT | 1,920.00 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.