UK markets open in 3 hours 29 minutes
NIKKEI 225
38,782.08 -138.18 (-0.36%) HANG SENG
19,391.33 +14.80 (+0.08%) CRUDE OIL
79.27 +0.04 (+0.05%) GOLD FUTURES
2,380.10 -5.40 (-0.23%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,840.35 -325.78 (-0.62%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00005000 | 2024-05-16 3:37PM EDT | 5.00 | 943.69 | 935.30 | 942.45 | +1.43 | +0.15% | 15 | 1,205 | 4,246.88% |
| NVDA240517C00010000 | 2024-05-16 2:19PM EDT | 10.00 | 933.30 | 929.70 | 937.40 | -3.96 | -0.42% | 10 | 1,000 | 5,771.09% |
| NVDA240517C00015000 | 2024-04-11 10:04AM EDT | 15.00 | 866.58 | 881.65 | 885.50 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA240517C00020000 | 2024-05-03 9:30AM EDT | 20.00 | 853.83 | 921.85 | 924.90 | 0.00 | - | 2 | 829 | 3,571.88% |
| NVDA240517C00025000 | 2024-03-21 3:16PM EDT | 25.00 | 889.74 | 734.45 | 739.95 | 0.00 | - | 1 | 197 | 0.00% |
| NVDA240517C00030000 | 2024-05-07 9:39AM EDT | 30.00 | 883.16 | 911.85 | 914.90 | 0.00 | - | 27 | 726 | 3,116.41% |
| NVDA240517C00035000 | 2024-02-23 3:55PM EDT | 35.00 | 764.61 | 904.15 | 913.10 | 0.00 | - | 1 | 35 | 1,987.50% |
| NVDA240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 835.75 | 901.85 | 904.90 | 0.00 | - | 5 | 6 | 2,813.28% |
| NVDA240517C00045000 | 2024-05-16 1:21PM EDT | 45.00 | 900.00 | 896.85 | 899.90 | +48.09 | +5.64% | 1 | 1 | 2,693.75% |
| NVDA240517C00050000 | 2024-04-23 9:31AM EDT | 50.00 | 761.17 | 891.90 | 894.80 | 0.00 | - | 6 | 60 | 2,558.59% |
| NVDA240517C00055000 | 2024-05-08 9:47AM EDT | 55.00 | 851.55 | 886.85 | 889.90 | 0.00 | - | 5 | 6 | 2,494.92% |
| NVDA240517C00060000 | 2024-05-03 9:32AM EDT | 60.00 | 816.75 | 881.85 | 884.90 | 0.00 | - | 7 | 7 | 2,410.94% |
| NVDA240517C00065000 | 2024-03-08 11:49AM EDT | 65.00 | 890.80 | 813.55 | 817.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240517C00070000 | 2024-04-23 9:43AM EDT | 70.00 | 741.20 | 871.85 | 874.90 | 0.00 | - | 3 | 3 | 2,263.67% |
| NVDA240517C00075000 | 2024-04-29 10:37AM EDT | 75.00 | 794.88 | 866.85 | 869.90 | 0.00 | - | 1 | 17 | 2,199.22% |
| NVDA240517C00080000 | 2024-01-11 11:15AM EDT | 80.00 | 463.08 | 640.50 | 644.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240517C00085000 | 2024-04-26 1:53PM EDT | 85.00 | 791.98 | 856.85 | 859.90 | 0.00 | - | 9 | 6 | 2,083.20% |
| NVDA240517C00095000 | 2024-04-19 3:29PM EDT | 95.00 | 676.50 | 846.85 | 849.90 | 0.00 | - | 2 | 1 | 1,981.64% |
| NVDA240517C00150000 | 2024-05-16 3:12PM EDT | 150.00 | 799.30 | 791.95 | 794.85 | +47.80 | +6.36% | 3 | 14 | 1,568.95% |
| NVDA240517C00155000 | 2024-05-09 9:32AM EDT | 155.00 | 754.50 | 786.85 | 789.90 | 0.00 | - | 1 | 16 | 1,549.02% |
| NVDA240517C00160000 | 2024-05-10 10:47AM EDT | 160.00 | 738.08 | 781.85 | 784.90 | 0.00 | - | 1 | 5 | 1,521.88% |
| NVDA240517C00165000 | 2024-05-14 9:30AM EDT | 165.00 | 729.44 | 776.85 | 779.90 | 0.00 | - | 1 | 8 | 1,495.31% |
| NVDA240517C00170000 | 2024-05-06 1:18PM EDT | 170.00 | 746.80 | 771.85 | 774.90 | 0.00 | - | 8 | 8 | 1,469.73% |
| NVDA240517C00175000 | 2024-05-15 12:08PM EDT | 175.00 | 768.05 | 766.85 | 769.90 | 0.00 | - | 2 | 3 | 1,444.92% |
| NVDA240517C00180000 | 2024-05-15 11:35AM EDT | 180.00 | 762.05 | 761.85 | 764.90 | 0.00 | - | 6 | 7 | 1,421.09% |
| NVDA240517C00185000 | 2024-04-26 11:52AM EDT | 185.00 | 683.70 | 756.85 | 759.90 | 0.00 | - | 1 | 4 | 1,397.66% |
| NVDA240517C00190000 | 2024-05-13 3:34PM EDT | 190.00 | 713.88 | 751.85 | 754.90 | 0.00 | - | 2 | 13 | 1,375.00% |
| NVDA240517C00195000 | 2024-03-08 10:41AM EDT | 195.00 | 763.00 | 685.00 | 687.35 | 0.00 | - | 40 | 41 | 0.00% |
| NVDA240517C00200000 | 2024-05-15 3:34PM EDT | 200.00 | 747.69 | 741.95 | 744.85 | 0.00 | - | 1 | 10 | 1,324.61% |
| NVDA240517C00205000 | 2024-04-17 3:46PM EDT | 205.00 | 640.67 | 736.85 | 739.90 | 0.00 | - | 1 | 5 | 1,310.94% |
| NVDA240517C00210000 | 2024-05-13 12:58PM EDT | 210.00 | 696.10 | 731.85 | 734.85 | 0.00 | - | 2 | 4 | 1,283.79% |
| NVDA240517C00215000 | 2024-04-26 1:57PM EDT | 215.00 | 661.94 | 726.85 | 729.85 | 0.00 | - | 12 | 16 | 1,264.06% |
| NVDA240517C00220000 | 2024-05-14 1:34PM EDT | 220.00 | 725.10 | 721.85 | 724.90 | +36.35 | +5.28% | 1 | 28 | 1,251.56% |
| NVDA240517C00225000 | 2024-05-15 10:26AM EDT | 225.00 | 720.15 | 716.85 | 719.90 | +12.25 | +1.73% | 1 | 12 | 1,232.81% |
| NVDA240517C00230000 | 2024-05-15 2:11PM EDT | 230.00 | 717.68 | 711.85 | 714.90 | 0.00 | - | 2 | 8 | 1,214.45% |
| NVDA240517C00235000 | 2024-05-08 9:51AM EDT | 235.00 | 672.46 | 706.90 | 709.90 | 0.00 | - | 1 | 5 | 1,196.48% |
| NVDA240517C00240000 | 2024-05-15 3:34PM EDT | 240.00 | 707.61 | 701.90 | 704.90 | 0.00 | - | 1 | 5 | 1,178.91% |
| NVDA240517C00245000 | 2024-05-02 11:12AM EDT | 245.00 | 604.63 | 696.90 | 699.90 | 0.00 | - | 2 | 11 | 1,161.72% |
| NVDA240517C00250000 | 2024-05-16 3:48PM EDT | 250.00 | 695.19 | 691.95 | 694.85 | -1.26 | -0.18% | 13 | 51 | 1,138.87% |
| NVDA240517C00255000 | 2024-05-13 10:01AM EDT | 255.00 | 639.59 | 686.90 | 689.90 | 0.00 | - | 4 | 50 | 1,128.52% |
| NVDA240517C00260000 | 2024-05-16 3:36PM EDT | 260.00 | 688.56 | 681.90 | 684.90 | +46.26 | +7.20% | 2 | 8 | 1,112.50% |
| NVDA240517C00265000 | 2024-04-15 1:55PM EDT | 265.00 | 603.72 | 680.25 | 682.65 | 0.00 | - | 3 | 4 | 1,232.52% |
| NVDA240517C00270000 | 2024-05-13 10:01AM EDT | 270.00 | 625.56 | 671.90 | 674.95 | 0.00 | - | 5 | 19 | 1,086.91% |
| NVDA240517C00275000 | 2024-05-13 12:45PM EDT | 275.00 | 631.23 | 666.90 | 669.95 | 0.00 | - | 4 | 11 | 1,071.48% |
| NVDA240517C00280000 | 2024-05-14 3:23PM EDT | 280.00 | 635.98 | 661.90 | 664.95 | 0.00 | - | 20 | 24 | 1,056.64% |
| NVDA240517C00285000 | 2024-05-01 10:39AM EDT | 285.00 | 558.15 | 656.90 | 659.95 | 0.00 | - | 2 | 7 | 1,041.99% |
| NVDA240517C00290000 | 2024-05-09 1:26PM EDT | 290.00 | 600.69 | 651.90 | 654.95 | 0.00 | - | 1 | 25 | 1,027.54% |
| NVDA240517C00295000 | 2024-05-16 11:31AM EDT | 295.00 | 658.45 | 646.90 | 649.95 | +94.45 | +16.75% | 1 | 9 | 1,013.28% |
| NVDA240517C00300000 | 2024-05-16 12:43PM EDT | 300.00 | 644.75 | 641.95 | 644.85 | -1.22 | -0.19% | 10 | 121 | 989.06% |
| NVDA240517C00305000 | 2024-05-13 3:26PM EDT | 305.00 | 597.93 | 636.90 | 639.90 | 0.00 | - | 1 | 22 | 980.66% |
| NVDA240517C00310000 | 2024-05-16 3:06PM EDT | 310.00 | 635.10 | 631.90 | 634.95 | +45.70 | +7.75% | 8 | 20 | 972.46% |
| NVDA240517C00315000 | 2024-04-30 1:19PM EDT | 315.00 | 551.91 | 626.90 | 629.95 | 0.00 | - | 1 | 7 | 959.18% |
| NVDA240517C00320000 | 2024-05-15 2:36PM EDT | 320.00 | 625.67 | 621.90 | 624.90 | 0.00 | - | 5 | 45 | 941.21% |
| NVDA240517C00325000 | 2024-05-16 10:33AM EDT | 325.00 | 626.00 | 616.90 | 619.90 | +142.51 | +29.48% | 1 | 6 | 928.52% |
| NVDA240517C00330000 | 2024-05-16 3:15PM EDT | 330.00 | 621.13 | 611.90 | 614.95 | +22.41 | +3.74% | 1 | 35 | 920.90% |
| NVDA240517C00335000 | 2024-05-13 1:25PM EDT | 335.00 | 567.23 | 606.90 | 609.95 | 0.00 | - | 6 | 45 | 908.40% |
| NVDA240517C00340000 | 2024-05-15 9:30AM EDT | 340.00 | 604.12 | 601.90 | 604.90 | +20.27 | +3.47% | 6 | 39 | 891.60% |
| NVDA240517C00345000 | 2024-05-16 3:11PM EDT | 345.00 | 603.82 | 596.90 | 599.90 | +59.62 | +10.96% | 3 | 39 | 879.59% |
| NVDA240517C00350000 | 2024-05-16 11:12AM EDT | 350.00 | 603.72 | 591.95 | 594.80 | +26.40 | +4.57% | 4 | 80 | 858.20% |
| NVDA240517C00355000 | 2024-05-16 1:04PM EDT | 355.00 | 593.72 | 586.90 | 589.90 | +1.43 | +0.24% | 8 | 54 | 856.25% |
| NVDA240517C00360000 | 2024-05-13 1:34PM EDT | 360.00 | 542.59 | 581.90 | 584.90 | 0.00 | - | 1 | 69 | 844.73% |
| NVDA240517C00365000 | 2024-05-09 2:28PM EDT | 365.00 | 524.80 | 576.90 | 579.90 | 0.00 | - | 1 | 30 | 833.50% |
| NVDA240517C00370000 | 2024-05-13 12:18PM EDT | 370.00 | 536.95 | 571.90 | 574.90 | 0.00 | - | 4 | 89 | 822.36% |
| NVDA240517C00375000 | 2024-05-14 10:25AM EDT | 375.00 | 532.07 | 566.90 | 569.90 | 0.00 | - | 1 | 20 | 811.33% |
| NVDA240517C00380000 | 2024-05-07 10:28AM EDT | 380.00 | 517.15 | 561.90 | 564.90 | 0.00 | - | 9 | 87 | 800.59% |
| NVDA240517C00385000 | 2024-05-15 10:39AM EDT | 385.00 | 553.52 | 556.90 | 559.90 | 0.00 | - | 1 | 32 | 789.84% |
| NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 390.00 | 487.17 | 551.90 | 554.95 | 0.00 | - | 3 | 61 | 783.59% |
| NVDA240517C00395000 | 2024-05-13 11:29AM EDT | 395.00 | 550.25 | 546.90 | 549.90 | +43.55 | +8.59% | 1 | 42 | 768.95% |
| NVDA240517C00400000 | 2024-05-16 9:47AM EDT | 400.00 | 547.08 | 542.00 | 544.85 | +1.21 | +0.22% | 2 | 307 | 754.49% |
| NVDA240517C00405000 | 2024-05-03 2:33PM EDT | 405.00 | 487.67 | 536.90 | 539.95 | 0.00 | - | 1 | 21 | 752.54% |
| NVDA240517C00410000 | 2024-05-15 11:04AM EDT | 410.00 | 531.50 | 531.90 | 534.95 | 0.00 | - | 1 | 36 | 742.48% |
| NVDA240517C00415000 | 2024-05-16 3:55PM EDT | 415.00 | 529.50 | 526.90 | 529.90 | -0.83 | -0.16% | 5 | 55 | 728.71% |
| NVDA240517C00420000 | 2024-05-16 2:27PM EDT | 420.00 | 524.40 | 521.90 | 524.95 | -2.61 | -0.50% | 1 | 86 | 722.66% |
| NVDA240517C00425000 | 2024-05-16 1:25PM EDT | 425.00 | 517.27 | 516.90 | 519.95 | +52.53 | +11.30% | 2 | 49 | 713.09% |
| NVDA240517C00430000 | 2024-05-16 11:26AM EDT | 430.00 | 518.20 | 511.90 | 514.95 | +50.67 | +10.84% | 3 | 405 | 703.42% |
| NVDA240517C00435000 | 2024-05-16 12:06PM EDT | 435.00 | 512.34 | 506.90 | 509.95 | +1.39 | +0.27% | 12 | 201 | 693.95% |
| NVDA240517C00440000 | 2024-05-16 12:51PM EDT | 440.00 | 508.10 | 501.90 | 504.95 | +2.79 | +0.55% | 12 | 456 | 684.57% |
| NVDA240517C00445000 | 2024-05-08 12:56PM EDT | 445.00 | 458.38 | 496.90 | 499.95 | 0.00 | - | 1 | 160 | 675.29% |
| NVDA240517C00450000 | 2024-05-16 3:35PM EDT | 450.00 | 498.38 | 492.00 | 494.90 | +1.66 | +0.33% | 2 | 141 | 662.50% |
| NVDA240517C00455000 | 2024-05-16 3:26PM EDT | 455.00 | 495.74 | 486.90 | 489.95 | +8.32 | +1.71% | 8 | 134 | 657.03% |
| NVDA240517C00460000 | 2024-05-16 11:41AM EDT | 460.00 | 493.15 | 481.90 | 484.95 | +11.14 | +2.31% | 1 | 138 | 648.05% |
| NVDA240517C00465000 | 2024-05-16 10:18AM EDT | 465.00 | 484.91 | 476.90 | 479.95 | +9.25 | +1.94% | 7 | 119 | 639.26% |
| NVDA240517C00470000 | 2024-05-16 3:22PM EDT | 470.00 | 481.05 | 471.90 | 474.95 | +42.30 | +9.64% | 2 | 434 | 630.47% |
| NVDA240517C00475000 | 2024-05-16 2:20PM EDT | 475.00 | 469.53 | 466.90 | 469.95 | +30.59 | +6.97% | 4 | 104 | 621.78% |
| NVDA240517C00480000 | 2024-05-16 3:59PM EDT | 480.00 | 463.93 | 461.90 | 464.95 | -1.40 | -0.30% | 4 | 761 | 613.09% |
| NVDA240517C00485000 | 2024-05-15 11:35AM EDT | 485.00 | 458.50 | 456.90 | 459.95 | 0.00 | - | 2 | 124 | 604.69% |
| NVDA240517C00490000 | 2024-05-16 2:12PM EDT | 490.00 | 455.37 | 451.90 | 454.95 | +3.67 | +0.81% | 2 | 609 | 596.19% |
| NVDA240517C00495000 | 2024-05-16 2:42PM EDT | 495.00 | 452.00 | 446.90 | 449.95 | -0.44 | -0.10% | 6 | 370 | 587.89% |
| NVDA240517C00500000 | 2024-05-15 2:55PM EDT | 500.00 | 445.62 | 439.00 | 447.70 | -1.49 | -0.33% | 40 | 2,888 | 697.46% |
| NVDA240517C00505000 | 2024-05-06 3:59PM EDT | 505.00 | 416.23 | 436.90 | 439.95 | 0.00 | - | 4 | 286 | 571.39% |
| NVDA240517C00510000 | 2024-05-16 12:04PM EDT | 510.00 | 438.87 | 431.90 | 434.95 | +34.19 | +8.45% | 8 | 247 | 563.28% |
| NVDA240517C00515000 | 2024-05-08 12:08PM EDT | 515.00 | 385.01 | 426.95 | 429.95 | 0.00 | - | 7 | 208 | 555.27% |
| NVDA240517C00520000 | 2024-05-16 2:45PM EDT | 520.00 | 427.52 | 421.95 | 424.95 | +17.58 | +4.29% | 8 | 314 | 547.27% |
| NVDA240517C00525000 | 2024-05-15 1:50PM EDT | 525.00 | 425.00 | 416.95 | 420.00 | +5.43 | +1.29% | 1 | 271 | 542.29% |
| NVDA240517C00530000 | 2024-05-16 10:52AM EDT | 530.00 | 420.79 | 408.75 | 418.00 | +50.79 | +13.73% | 2 | 1,156 | 650.24% |
| NVDA240517C00535000 | 2024-05-14 2:15PM EDT | 535.00 | 380.00 | 406.95 | 410.00 | 0.00 | - | 1 | 232 | 526.66% |
| NVDA240517C00540000 | 2024-05-16 3:31PM EDT | 540.00 | 408.97 | 401.95 | 404.95 | +3.42 | +0.84% | 3 | 463 | 516.11% |
| NVDA240517C00545000 | 2024-05-15 3:43PM EDT | 545.00 | 402.55 | 396.95 | 400.00 | 0.00 | - | 3 | 491 | 511.33% |
| NVDA240517C00550000 | 2024-05-16 3:18PM EDT | 550.00 | 397.11 | 392.00 | 394.90 | +0.91 | +0.23% | 23 | 6,610 | 498.14% |
| NVDA240517C00555000 | 2024-05-16 3:59PM EDT | 555.00 | 388.43 | 386.95 | 390.00 | -2.97 | -0.76% | 22 | 582 | 496.19% |
| NVDA240517C00560000 | 2024-05-16 3:34PM EDT | 560.00 | 388.27 | 381.95 | 385.00 | +3.02 | +0.78% | 6 | 361 | 488.67% |
| NVDA240517C00565000 | 2024-05-16 10:06AM EDT | 565.00 | 387.86 | 376.95 | 380.00 | +7.84 | +2.06% | 11 | 256 | 481.35% |
| NVDA240517C00570000 | 2024-05-16 2:57PM EDT | 570.00 | 378.76 | 371.95 | 375.00 | +4.05 | +1.08% | 8 | 375 | 474.02% |
| NVDA240517C00575000 | 2024-05-16 12:40PM EDT | 575.00 | 374.26 | 366.95 | 370.00 | +5.55 | +1.51% | 5 | 209 | 466.70% |
| NVDA240517C00580000 | 2024-05-15 11:35AM EDT | 580.00 | 364.00 | 359.90 | 367.60 | 0.00 | - | 4 | 1,087 | 348.83% |
| NVDA240517C00585000 | 2024-05-16 3:11PM EDT | 585.00 | 365.13 | 356.95 | 360.00 | +4.73 | +1.31% | 4 | 312 | 452.34% |
| NVDA240517C00590000 | 2024-05-16 3:46PM EDT | 590.00 | 358.00 | 349.90 | 357.60 | +4.27 | +1.21% | 6 | 961 | 337.50% |
| NVDA240517C00595000 | 2024-05-10 9:30AM EDT | 595.00 | 306.41 | 346.95 | 350.00 | 0.00 | - | 1 | 373 | 438.09% |
| NVDA240517C00600000 | 2024-05-16 1:46PM EDT | 600.00 | 346.00 | 339.85 | 345.60 | -2.50 | -0.72% | 59 | 3,338 | 456.74% |
| NVDA240517C00605000 | 2024-05-16 2:42PM EDT | 605.00 | 342.20 | 337.00 | 340.00 | +36.20 | +11.83% | 4 | 480 | 424.12% |
| NVDA240517C00610000 | 2024-05-15 11:13AM EDT | 610.00 | 334.19 | 329.90 | 337.60 | 0.00 | - | 23 | 1,273 | 315.63% |
| NVDA240517C00615000 | 2024-05-15 11:47AM EDT | 615.00 | 328.73 | 327.00 | 330.05 | 0.00 | - | 1 | 171 | 412.70% |
| NVDA240517C00620000 | 2024-05-16 2:40PM EDT | 620.00 | 326.08 | 319.35 | 325.70 | +0.27 | +0.08% | 48 | 1,289 | 431.49% |
| NVDA240517C00625000 | 2024-05-15 1:51PM EDT | 625.00 | 319.67 | 317.00 | 320.05 | 0.00 | - | 2 | 408 | 399.02% |
| NVDA240517C00630000 | 2024-05-16 3:59PM EDT | 630.00 | 314.15 | 308.80 | 318.05 | -2.85 | -0.90% | 8 | 945 | 481.49% |
| NVDA240517C00635000 | 2024-05-16 11:59AM EDT | 635.00 | 318.49 | 303.80 | 313.05 | +18.64 | +6.22% | 3 | 1,580 | 473.63% |
| NVDA240517C00640000 | 2024-05-16 2:16PM EDT | 640.00 | 303.40 | 302.00 | 305.05 | +27.30 | +9.89% | 5 | 292 | 378.91% |
| NVDA240517C00645000 | 2024-05-16 11:59AM EDT | 645.00 | 308.51 | 297.00 | 300.05 | +45.30 | +17.21% | 3 | 280 | 372.27% |
| NVDA240517C00650000 | 2024-05-16 2:00PM EDT | 650.00 | 295.51 | 292.10 | 294.95 | +0.46 | +0.16% | 11 | 523 | 361.52% |
| NVDA240517C00655000 | 2024-05-16 1:44PM EDT | 655.00 | 290.50 | 287.00 | 290.05 | +41.44 | +16.64% | 3 | 442 | 359.18% |
| NVDA240517C00660000 | 2024-05-16 10:29AM EDT | 660.00 | 286.00 | 278.80 | 288.05 | -2.95 | -1.02% | 35 | 2,325 | 434.99% |
| NVDA240517C00665000 | 2024-05-14 3:10PM EDT | 665.00 | 286.50 | 277.00 | 280.05 | +35.60 | +14.19% | 40 | 422 | 346.19% |
| NVDA240517C00670000 | 2024-05-16 3:47PM EDT | 670.00 | 275.00 | 268.80 | 277.90 | -1.65 | -0.60% | 15 | 1,897 | 416.75% |
| NVDA240517C00675000 | 2024-05-16 3:18PM EDT | 675.00 | 274.68 | 264.95 | 272.60 | +5.22 | +1.94% | 2 | 903 | 251.76% |
| NVDA240517C00680000 | 2024-05-16 1:30PM EDT | 680.00 | 265.19 | 258.85 | 268.10 | -3.81 | -1.42% | 6 | 2,112 | 405.86% |
| NVDA240517C00685000 | 2024-05-16 2:34PM EDT | 685.00 | 259.75 | 257.05 | 260.05 | -1.94 | -0.74% | 38 | 642 | 320.80% |
| NVDA240517C00690000 | 2024-05-16 1:49PM EDT | 690.00 | 253.61 | 248.85 | 258.10 | -4.42 | -1.71% | 2 | 1,052 | 391.04% |
| NVDA240517C00695000 | 2024-05-16 11:46AM EDT | 695.00 | 258.50 | 244.90 | 250.00 | +6.59 | +2.62% | 55 | 1,514 | 306.45% |
| NVDA240517C00700000 | 2024-05-16 2:45PM EDT | 700.00 | 251.46 | 242.10 | 245.00 | +3.81 | +1.54% | 46 | 7,904 | 300.29% |
| NVDA240517C00705000 | 2024-05-15 3:46PM EDT | 705.00 | 244.00 | 234.90 | 242.65 | 0.00 | - | 94 | 1,056 | 221.88% |
| NVDA240517C00710000 | 2024-05-16 3:34PM EDT | 710.00 | 239.00 | 232.05 | 235.10 | +14.60 | +6.51% | 2 | 662 | 291.46% |
| NVDA240517C00715000 | 2024-05-16 1:57PM EDT | 715.00 | 230.75 | 227.05 | 230.10 | +1.40 | +0.61% | 43 | 259 | 285.30% |
| NVDA240517C00720000 | 2024-05-16 2:41PM EDT | 720.00 | 231.35 | 222.05 | 225.05 | +3.22 | +1.41% | 9 | 18,768 | 277.59% |
| NVDA240517C00722500 | 2024-05-10 3:01PM EDT | 722.50 | 176.25 | 219.45 | 223.25 | 0.00 | - | - | 5 | 213.48% |
| NVDA240517C00725000 | 2024-05-16 10:05AM EDT | 725.00 | 227.00 | 217.05 | 220.10 | +4.96 | +2.23% | 4 | 475 | 273.14% |
| NVDA240517C00727500 | 2024-05-14 2:23PM EDT | 727.50 | 186.70 | 214.55 | 217.60 | 0.00 | - | 2 | 2 | 270.12% |
| NVDA240517C00730000 | 2024-05-16 3:47PM EDT | 730.00 | 215.30 | 208.85 | 218.10 | -0.09 | -0.04% | 70 | 916 | 333.15% |
| NVDA240517C00732500 | 2024-05-16 3:32PM EDT | 732.50 | 216.35 | 209.45 | 212.90 | +40.30 | +22.89% | 6 | 5 | 179.69% |
| NVDA240517C00735000 | 2024-05-16 3:51PM EDT | 735.00 | 210.15 | 207.05 | 210.10 | -0.49 | -0.23% | 68 | 562 | 261.04% |
| NVDA240517C00737500 | 2024-05-16 3:49PM EDT | 737.50 | 206.85 | 204.55 | 207.60 | +36.35 | +21.32% | 24 | 2 | 258.06% |
| NVDA240517C00740000 | 2024-05-16 3:47PM EDT | 740.00 | 205.86 | 201.50 | 207.30 | +0.41 | +0.20% | 545 | 3,530 | 229.98% |
| NVDA240517C00742500 | 2024-05-16 11:27AM EDT | 742.50 | 210.45 | 199.60 | 202.55 | +8.01 | +3.96% | 2 | 16 | 250.59% |
| NVDA240517C00745000 | 2024-05-16 3:09PM EDT | 745.00 | 205.25 | 197.05 | 200.10 | +16.05 | +8.48% | 18 | 430 | 249.07% |
| NVDA240517C00747500 | 2024-05-16 3:46PM EDT | 747.50 | 198.40 | 194.60 | 197.55 | +31.75 | +19.05% | 4 | 10 | 244.63% |
| NVDA240517C00750000 | 2024-05-16 3:47PM EDT | 750.00 | 195.89 | 193.00 | 195.05 | -0.65 | -0.33% | 118 | 5,778 | 199.80% |
| NVDA240517C00755000 | 2024-05-16 3:59PM EDT | 755.00 | 189.00 | 187.05 | 190.10 | +4.00 | +2.16% | 17 | 659 | 237.21% |
| NVDA240517C00760000 | 2024-05-16 3:08PM EDT | 760.00 | 190.89 | 182.10 | 185.10 | +2.65 | +1.41% | 16 | 6,355 | 128.13% |
| NVDA240517C00765000 | 2024-05-16 3:42PM EDT | 765.00 | 181.50 | 176.30 | 180.70 | +0.56 | +0.31% | 55 | 935 | 240.33% |
| NVDA240517C00770000 | 2024-05-16 3:39PM EDT | 770.00 | 176.90 | 170.90 | 177.70 | +1.71 | +0.98% | 23 | 3,756 | 193.16% |
| NVDA240517C00775000 | 2024-05-16 3:31PM EDT | 775.00 | 173.90 | 167.10 | 170.10 | +3.39 | +1.99% | 57 | 10,079 | 117.19% |
| NVDA240517C00780000 | 2024-05-16 2:08PM EDT | 780.00 | 160.70 | 160.00 | 167.65 | -4.48 | -2.71% | 9 | 2,190 | 156.05% |
| NVDA240517C00785000 | 2024-05-16 3:31PM EDT | 785.00 | 164.15 | 155.00 | 162.70 | +2.55 | +1.58% | 31 | 929 | 153.52% |
| NVDA240517C00790000 | 2024-05-16 1:21PM EDT | 790.00 | 158.00 | 151.80 | 155.45 | +0.90 | +0.57% | 20 | 1,738 | 119.14% |
| NVDA240517C00795000 | 2024-05-16 3:57PM EDT | 795.00 | 150.16 | 145.05 | 152.75 | -0.39 | -0.26% | 15 | 1,079 | 147.56% |
| NVDA240517C00800000 | 2024-05-16 3:55PM EDT | 800.00 | 144.15 | 142.20 | 144.80 | -2.87 | -1.95% | 346 | 6,222 | 177.20% |
| NVDA240517C00805000 | 2024-05-16 3:49PM EDT | 805.00 | 140.45 | 137.50 | 139.90 | -3.55 | -2.47% | 15 | 700 | 121.29% |
| NVDA240517C00810000 | 2024-05-16 3:26PM EDT | 810.00 | 134.00 | 130.25 | 137.35 | -2.85 | -2.08% | 73 | 3,420 | 126.56% |
| NVDA240517C00815000 | 2024-05-16 3:57PM EDT | 815.00 | 130.01 | 124.40 | 132.80 | +2.01 | +1.57% | 28 | 1,284 | 89.06% |
| NVDA240517C00820000 | 2024-05-16 3:44PM EDT | 820.00 | 126.28 | 121.60 | 125.65 | -0.47 | -0.37% | 38 | 4,761 | 96.09% |
| NVDA240517C00825000 | 2024-05-16 3:56PM EDT | 825.00 | 120.12 | 115.30 | 122.80 | -2.08 | -1.70% | 58 | 1,466 | 126.51% |
| NVDA240517C00830000 | 2024-05-16 3:59PM EDT | 830.00 | 113.98 | 110.20 | 117.00 | -4.02 | -3.41% | 49 | 2,293 | 78.91% |
| NVDA240517C00835000 | 2024-05-16 3:05PM EDT | 835.00 | 109.20 | 106.80 | 111.20 | -4.90 | -4.29% | 430 | 1,703 | 114.65% |
| NVDA240517C00840000 | 2024-05-16 3:55PM EDT | 840.00 | 105.12 | 102.20 | 105.25 | -1.82 | -1.70% | 86 | 2,878 | 94.14% |
| NVDA240517C00845000 | 2024-05-16 3:35PM EDT | 845.00 | 103.80 | 96.90 | 100.55 | +1.32 | +1.29% | 77 | 1,178 | 89.84% |
| NVDA240517C00850000 | 2024-05-16 3:58PM EDT | 850.00 | 94.00 | 92.50 | 95.10 | -3.20 | -3.29% | 707 | 10,926 | 90.82% |
| NVDA240517C00855000 | 2024-05-16 3:55PM EDT | 855.00 | 90.65 | 86.95 | 90.05 | -2.12 | -2.29% | 70 | 1,366 | 120.95% |
| NVDA240517C00860000 | 2024-05-16 3:51PM EDT | 860.00 | 85.30 | 82.60 | 85.05 | -2.05 | -2.35% | 144 | 3,845 | 83.30% |
| NVDA240517C00865000 | 2024-05-16 3:58PM EDT | 865.00 | 79.08 | 76.95 | 80.05 | -2.92 | -3.56% | 148 | 2,413 | 109.52% |
| NVDA240517C00870000 | 2024-05-16 3:58PM EDT | 870.00 | 74.12 | 72.35 | 74.35 | -3.00 | -3.89% | 513 | 3,506 | 90.53% |
| NVDA240517C00875000 | 2024-05-16 3:53PM EDT | 875.00 | 71.26 | 67.55 | 69.00 | -1.24 | -1.71% | 575 | 4,278 | 76.22% |
| NVDA240517C00880000 | 2024-05-16 3:52PM EDT | 880.00 | 63.69 | 63.05 | 65.05 | -3.65 | -5.42% | 412 | 8,897 | 72.85% |
| NVDA240517C00885000 | 2024-05-16 3:50PM EDT | 885.00 | 59.27 | 57.30 | 60.05 | -3.21 | -5.14% | 229 | 3,122 | 52.54% |
| NVDA240517C00890000 | 2024-05-16 3:58PM EDT | 890.00 | 54.35 | 52.70 | 55.05 | -2.90 | -5.07% | 441 | 7,932 | 57.91% |
| NVDA240517C00895000 | 2024-05-16 3:59PM EDT | 895.00 | 49.05 | 47.25 | 50.05 | -3.29 | -6.29% | 492 | 2,706 | 74.66% |
| NVDA240517C00900000 | 2024-05-16 3:59PM EDT | 900.00 | 43.40 | 43.05 | 45.00 | -4.08 | -8.59% | 4,002 | 10,617 | 52.39% |
| NVDA240517C00905000 | 2024-05-16 3:56PM EDT | 905.00 | 39.30 | 38.05 | 40.05 | -3.00 | -7.09% | 879 | 3,747 | 62.65% |
| NVDA240517C00910000 | 2024-05-16 3:59PM EDT | 910.00 | 34.50 | 33.35 | 35.05 | -3.90 | -10.16% | 5,397 | 7,239 | 56.52% |
| NVDA240517C00915000 | 2024-05-16 3:59PM EDT | 915.00 | 29.09 | 28.70 | 30.00 | -4.36 | -13.03% | 4,580 | 8,605 | 49.76% |
| NVDA240517C00920000 | 2024-05-16 3:59PM EDT | 920.00 | 24.88 | 24.15 | 25.25 | -4.46 | -15.20% | 4,695 | 16,117 | 45.70% |
| NVDA240517C00925000 | 2024-05-16 3:59PM EDT | 925.00 | 20.00 | 19.75 | 21.25 | -5.05 | -20.16% | 2,768 | 8,595 | 46.57% |
| NVDA240517C00930000 | 2024-05-16 3:59PM EDT | 930.00 | 16.00 | 15.70 | 17.15 | -5.39 | -25.20% | 13,796 | 9,358 | 44.59% |
| NVDA240517C00935000 | 2024-05-16 3:59PM EDT | 935.00 | 13.00 | 12.40 | 13.30 | -5.05 | -27.98% | 9,150 | 3,310 | 42.36% |
| NVDA240517C00940000 | 2024-05-16 3:59PM EDT | 940.00 | 9.50 | 9.30 | 10.00 | -5.55 | -36.88% | 15,951 | 6,945 | 41.08% |
| NVDA240517C00945000 | 2024-05-16 3:59PM EDT | 945.00 | 6.91 | 6.75 | 7.20 | -5.44 | -44.05% | 28,060 | 8,579 | 39.99% |
| NVDA240517C00950000 | 2024-05-16 3:59PM EDT | 950.00 | 5.00 | 4.70 | 5.05 | -5.00 | -50.00% | 94,129 | 19,240 | 39.66% |
| NVDA240517C00955000 | 2024-05-16 3:59PM EDT | 955.00 | 3.40 | 3.30 | 3.50 | -4.60 | -57.50% | 52,068 | 5,443 | 40.03% |
| NVDA240517C00960000 | 2024-05-16 3:59PM EDT | 960.00 | 2.38 | 2.20 | 2.38 | -3.97 | -62.52% | 53,441 | 9,903 | 40.58% |
| NVDA240517C00965000 | 2024-05-16 3:59PM EDT | 965.00 | 1.61 | 1.45 | 1.64 | -3.44 | -68.12% | 24,505 | 5,907 | 41.65% |
| NVDA240517C00970000 | 2024-05-16 3:59PM EDT | 970.00 | 1.05 | 1.00 | 1.06 | -2.85 | -73.08% | 51,773 | 10,379 | 42.09% |
| NVDA240517C00975000 | 2024-05-16 3:59PM EDT | 975.00 | 0.66 | 0.64 | 0.70 | -2.44 | -78.71% | 28,220 | 8,315 | 42.99% |
| NVDA240517C00980000 | 2024-05-16 3:59PM EDT | 980.00 | 0.45 | 0.46 | 0.52 | -1.93 | -81.09% | 26,201 | 9,842 | 45.04% |
| NVDA240517C00985000 | 2024-05-16 3:59PM EDT | 985.00 | 0.33 | 0.31 | 0.51 | -1.53 | -82.26% | 12,771 | 4,036 | 49.56% |
| NVDA240517C00990000 | 2024-05-16 3:59PM EDT | 990.00 | 0.23 | 0.24 | 0.25 | -1.21 | -84.03% | 15,264 | 5,365 | 47.66% |
| NVDA240517C00995000 | 2024-05-16 3:59PM EDT | 995.00 | 0.21 | 0.20 | 0.21 | -0.92 | -81.42% | 5,102 | 4,252 | 50.20% |
| NVDA240517C01000000 | 2024-05-16 3:59PM EDT | 1,000.00 | 0.17 | 0.16 | 0.17 | -0.70 | -80.46% | 55,579 | 33,977 | 52.44% |
| NVDA240517C01005000 | 2024-05-16 3:59PM EDT | 1,005.00 | 0.15 | 0.14 | 0.15 | -0.55 | -78.57% | 4,633 | 3,363 | 55.27% |
| NVDA240517C01010000 | 2024-05-16 3:59PM EDT | 1,010.00 | 0.11 | 0.09 | 0.27 | -0.47 | -81.03% | 5,096 | 3,917 | 60.74% |
| NVDA240517C01020000 | 2024-05-16 3:59PM EDT | 1,020.00 | 0.10 | 0.07 | 0.13 | -0.28 | -73.68% | 5,042 | 4,200 | 63.09% |
| NVDA240517C01030000 | 2024-05-16 3:59PM EDT | 1,030.00 | 0.07 | 0.05 | 0.20 | -0.20 | -74.07% | 6,977 | 6,923 | 71.88% |
| NVDA240517C01040000 | 2024-05-16 3:52PM EDT | 1,040.00 | 0.08 | 0.06 | 0.08 | -0.14 | -63.64% | 1,837 | 3,274 | 73.44% |
| NVDA240517C01050000 | 2024-05-16 3:59PM EDT | 1,050.00 | 0.04 | 0.03 | 0.06 | -0.12 | -75.00% | 5,300 | 15,672 | 76.17% |
| NVDA240517C01060000 | 2024-05-16 3:59PM EDT | 1,060.00 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 1,126 | 2,519 | 83.20% |
| NVDA240517C01070000 | 2024-05-16 3:53PM EDT | 1,070.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 612 | 3,508 | 85.94% |
| NVDA240517C01080000 | 2024-05-16 3:57PM EDT | 1,080.00 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 191 | 2,639 | 91.41% |
| NVDA240517C01090000 | 2024-05-16 3:19PM EDT | 1,090.00 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 149 | 2,137 | 92.19% |
| NVDA240517C01100000 | 2024-05-16 3:55PM EDT | 1,100.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 1,555 | 7,341 | 95.31% |
| NVDA240517C01110000 | 2024-05-16 1:50PM EDT | 1,110.00 | 0.01 | 0.01 | 0.12 | -0.05 | -83.33% | 381 | 2,025 | 114.84% |
| NVDA240517C01120000 | 2024-05-16 3:41PM EDT | 1,120.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 460 | 1,720 | 113.28% |
| NVDA240517C01130000 | 2024-05-16 3:56PM EDT | 1,130.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 184 | 1,747 | 110.94% |
| NVDA240517C01140000 | 2024-05-16 3:55PM EDT | 1,140.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 217 | 900 | 120.31% |
| NVDA240517C01150000 | 2024-05-16 2:17PM EDT | 1,150.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 136 | 3,619 | 115.63% |
| NVDA240517C01160000 | 2024-05-16 3:55PM EDT | 1,160.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 240 | 1,597 | 130.47% |
| NVDA240517C01170000 | 2024-05-16 11:59AM EDT | 1,170.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 89 | 738 | 132.81% |
| NVDA240517C01180000 | 2024-05-16 11:07AM EDT | 1,180.00 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 175 | 1,079 | 131.25% |
| NVDA240517C01190000 | 2024-05-16 3:48PM EDT | 1,190.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 182 | 647 | 139.06% |
| NVDA240517C01200000 | 2024-05-16 12:19PM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 497 | 7,772 | 131.25% |
| NVDA240517C01210000 | 2024-05-16 3:55PM EDT | 1,210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 234 | 2,883 | 137.50% |
| NVDA240517C01220000 | 2024-05-16 12:37PM EDT | 1,220.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 454 | 140.63% |
| NVDA240517C01230000 | 2024-05-16 3:52PM EDT | 1,230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,225 | 143.75% |
| NVDA240517C01240000 | 2024-05-16 11:33AM EDT | 1,240.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 572 | 150.00% |
| NVDA240517C01250000 | 2024-05-16 11:22AM EDT | 1,250.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 116 | 1,866 | 153.13% |
| NVDA240517C01260000 | 2024-05-16 9:58AM EDT | 1,260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,443 | 2,644 | 156.25% |
| NVDA240517C01270000 | 2024-05-16 11:28AM EDT | 1,270.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 56 | 508 | 175.00% |
| NVDA240517C01280000 | 2024-05-16 11:02AM EDT | 1,280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 134 | 736 | 173.44% |
| NVDA240517C01290000 | 2024-05-16 10:33AM EDT | 1,290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 797 | 168.75% |
| NVDA240517C01300000 | 2024-05-16 10:44AM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 271 | 2,017 | 175.00% |
| NVDA240517C01310000 | 2024-05-16 3:30PM EDT | 1,310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 341 | 175.00% |
| NVDA240517C01320000 | 2024-05-16 3:30PM EDT | 1,320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,417 | 181.25% |
| NVDA240517C01330000 | 2024-05-15 11:57AM EDT | 1,330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 618 | 184.38% |
| NVDA240517C01340000 | 2024-05-16 11:16AM EDT | 1,340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,402 | 187.50% |
| NVDA240517C01350000 | 2024-05-16 9:52AM EDT | 1,350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,183 | 193.75% |
| NVDA240517C01360000 | 2024-05-16 3:29PM EDT | 1,360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,010 | 3,059 | 193.75% |
| NVDA240517C01370000 | 2024-05-16 9:37AM EDT | 1,370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,005 | 651 | 196.88% |
| NVDA240517C01380000 | 2024-05-15 12:20PM EDT | 1,380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,545 | 200.00% |
| NVDA240517C01390000 | 2024-05-15 12:30PM EDT | 1,390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 615 | 206.25% |
| NVDA240517C01400000 | 2024-05-16 9:35AM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,961 | 209.38% |
| NVDA240517C01410000 | 2024-05-09 11:35AM EDT | 1,410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 402 | 212.50% |
| NVDA240517C01420000 | 2024-05-07 9:35AM EDT | 1,420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 109 | 583 | 218.75% |
| NVDA240517C01430000 | 2024-05-16 3:29PM EDT | 1,430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 669 | 218.75% |
| NVDA240517C01440000 | 2024-05-10 9:32AM EDT | 1,440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 246 | 225.00% |
| NVDA240517C01450000 | 2024-05-13 9:30AM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 833 | 225.00% |
| NVDA240517C01460000 | 2024-05-10 9:52AM EDT | 1,460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 231.25% |
| NVDA240517C01470000 | 2024-05-15 9:30AM EDT | 1,470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 150 | 231.25% |
| NVDA240517C01480000 | 2024-05-15 9:30AM EDT | 1,480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 495 | 237.50% |
| NVDA240517C01490000 | 2024-05-15 11:02AM EDT | 1,490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,358 | 237.50% |
| NVDA240517C01500000 | 2024-05-15 10:54AM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,798 | 243.75% |
| NVDA240517C01520000 | 2024-05-09 9:57AM EDT | 1,520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 619 | 250.00% |
| NVDA240517C01540000 | 2024-05-08 3:29PM EDT | 1,540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 242 | 256.25% |
| NVDA240517C01560000 | 2024-05-08 2:31PM EDT | 1,560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 262.50% |
| NVDA240517C01580000 | 2024-05-06 2:41PM EDT | 1,580.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 391 | 268.75% |
| NVDA240517C01600000 | 2024-05-16 10:34AM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,569 | 275.00% |
| NVDA240517C01620000 | 2024-05-08 3:16PM EDT | 1,620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 546 | 281.25% |
| NVDA240517C01640000 | 2024-05-08 2:35PM EDT | 1,640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,386 | 287.50% |
| NVDA240517C01650000 | 2024-05-08 3:46PM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 279 | 287.50% |
| NVDA240517C01660000 | 2024-05-01 3:42PM EDT | 1,660.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 163 | 293.75% |
| NVDA240517C01670000 | 2024-05-07 12:01PM EDT | 1,670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 111 | 293.75% |
| NVDA240517C01680000 | 2024-05-06 9:30AM EDT | 1,680.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 300.00% |
| NVDA240517C01690000 | 2024-05-01 3:43PM EDT | 1,690.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 300.00% |
| NVDA240517C01700000 | 2024-05-14 9:30AM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 300.00% |
| NVDA240517C01710000 | 2024-04-26 3:55PM EDT | 1,710.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 71 | 306.25% |
| NVDA240517C01720000 | 2024-05-01 11:32AM EDT | 1,720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 306.25% |
| NVDA240517C01730000 | 2024-04-04 2:45PM EDT | 1,730.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 365.63% |
| NVDA240517C01740000 | 2024-05-08 1:10PM EDT | 1,740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 547 | 312.50% |
| NVDA240517C01750000 | 2024-05-14 2:41PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 318.75% |
| NVDA240517C01760000 | 2024-05-02 11:36AM EDT | 1,760.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 244 | 364.06% |
| NVDA240517C01770000 | 2024-05-07 9:56AM EDT | 1,770.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 262 | 325.00% |
| NVDA240517C01780000 | 2024-05-03 10:08AM EDT | 1,780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 325.00% |
| NVDA240517C01790000 | 2024-05-09 12:59PM EDT | 1,790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 2,214 | 325.00% |
| NVDA240517C01800000 | 2024-05-10 9:46AM EDT | 1,800.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 307 | 1,115 | 331.25% |
| NVDA240517C01810000 | 2024-04-10 10:01AM EDT | 1,810.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 92 | 101 | 346.88% |
| NVDA240517C01820000 | 2024-04-24 1:59PM EDT | 1,820.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 27 | 381.25% |
| NVDA240517C01830000 | 2024-04-29 10:11AM EDT | 1,830.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 43 | 384.38% |
| NVDA240517C01840000 | 2024-04-22 3:33PM EDT | 1,840.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 34 | 387.50% |
| NVDA240517C01850000 | 2024-05-14 9:30AM EDT | 1,850.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 162 | 343.75% |
| NVDA240517C01860000 | 2024-05-03 1:40PM EDT | 1,860.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 40 | 384.38% |
| NVDA240517C01870000 | 2024-04-30 10:48AM EDT | 1,870.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 78 | 387.50% |
| NVDA240517C01880000 | 2024-05-15 2:24PM EDT | 1,880.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 77 | 384.38% |
| NVDA240517C01890000 | 2024-04-30 2:20PM EDT | 1,890.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 195 | 350.00% |
| NVDA240517C01900000 | 2024-05-06 3:46PM EDT | 1,900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 302 | 356.25% |
| NVDA240517C01910000 | 2024-05-02 9:30AM EDT | 1,910.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 65 | 356.25% |
| NVDA240517C01920000 | 2024-05-15 10:28AM EDT | 1,920.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 426 | 362.50% |
| NVDA240517C01930000 | 2024-05-10 10:00AM EDT | 1,930.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 595 | 362.50% |
| NVDA240517C01940000 | 2024-05-16 12:11PM EDT | 1,940.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 8,088 | 362.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00005000 | 2024-05-07 11:13AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 2,900.00% |
| NVDA240517P00010000 | 2024-04-29 9:37AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 2,450.00% |
| NVDA240517P00020000 | 2024-04-23 1:40PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 2,050.00% |
| NVDA240517P00025000 | 2024-04-29 9:34AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 1,900.00% |
| NVDA240517P00035000 | 2024-04-02 11:35AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240517P00050000 | 2024-04-08 9:31AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA240517P00060000 | 2024-04-01 9:54AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 1,450.00% |
| NVDA240517P00065000 | 2024-03-22 3:07PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 1,525.00% |
| NVDA240517P00070000 | 2024-03-22 3:05PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 109 | 1,487.50% |
| NVDA240517P00075000 | 2024-05-13 9:32AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 521 | 1,300.00% |
| NVDA240517P00080000 | 2024-03-04 10:34AM EDT | 80.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 1,578.13% |
| NVDA240517P00085000 | 2024-02-09 12:58PM EDT | 85.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 1,610.94% |
| NVDA240517P00090000 | 2023-11-22 3:17PM EDT | 90.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 1,425.00% |
| NVDA240517P00095000 | 2024-05-01 9:44AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 1,200.00% |
| NVDA240517P00150000 | 2024-04-26 2:31PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,119 | 950.00% |
| NVDA240517P00155000 | 2024-03-22 2:48PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 1,043.75% |
| NVDA240517P00160000 | 2024-01-19 1:09PM EDT | 160.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 2 | 36 | 1,214.06% |
| NVDA240517P00165000 | 2024-04-26 2:30PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 73 | 900.00% |
| NVDA240517P00170000 | 2024-05-10 10:26AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 887.50% |
| NVDA240517P00175000 | 2024-04-26 2:29PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 875.00% |
| NVDA240517P00180000 | 2024-04-26 2:29PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 850.00% |
| NVDA240517P00185000 | 2024-03-15 12:04PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 943.75% |
| NVDA240517P00190000 | 2024-04-11 10:33AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 332 | 825.00% |
| NVDA240517P00195000 | 2024-04-26 2:28PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 91 | 825.00% |
| NVDA240517P00200000 | 2024-05-10 2:07PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,438 | 800.00% |
| NVDA240517P00205000 | 2024-04-08 10:02AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 73 | 787.50% |
| NVDA240517P00210000 | 2024-04-17 9:47AM EDT | 210.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 12 | 953.13% |
| NVDA240517P00215000 | 2024-04-25 10:00AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 977 | 775.00% |
| NVDA240517P00220000 | 2024-04-26 12:31PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 750.00% |
| NVDA240517P00225000 | 2024-04-29 1:05PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 998 | 750.00% |
| NVDA240517P00230000 | 2024-04-02 12:17PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 283 | 787.50% |
| NVDA240517P00235000 | 2024-04-26 3:46PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 725.00% |
| NVDA240517P00240000 | 2024-05-15 3:34PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 712.50% |
| NVDA240517P00245000 | 2024-04-24 3:14PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 700.00% |
| NVDA240517P00250000 | 2024-04-30 12:05PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,273 | 687.50% |
| NVDA240517P00255000 | 2024-05-08 3:16PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 675.00% |
| NVDA240517P00260000 | 2024-05-08 3:18PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 348 | 675.00% |
| NVDA240517P00265000 | 2024-05-08 3:17PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 209 | 662.50% |
| NVDA240517P00270000 | 2024-05-08 3:19PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 650.00% |
| NVDA240517P00275000 | 2024-04-30 2:18PM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 637.50% |
| NVDA240517P00280000 | 2024-05-10 10:21AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 625.00% |
| NVDA240517P00285000 | 2024-05-02 10:17AM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 625.00% |
| NVDA240517P00290000 | 2024-04-22 1:44PM EDT | 290.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 92 | 282 | 612.50% |
| NVDA240517P00295000 | 2024-05-06 2:35PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 560 | 600.00% |
| NVDA240517P00300000 | 2024-05-10 2:30PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,421 | 600.00% |
| NVDA240517P00305000 | 2024-04-26 3:48PM EDT | 305.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 175 | 612.50% |
| NVDA240517P00310000 | 2024-04-24 2:50PM EDT | 310.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 495 | 575.00% |
| NVDA240517P00315000 | 2024-04-30 2:47PM EDT | 315.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 105 | 656.25% |
| NVDA240517P00320000 | 2024-04-30 3:39PM EDT | 320.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 188 | 646.88% |
| NVDA240517P00325000 | 2024-05-09 12:26PM EDT | 325.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 16 | 296 | 637.50% |
| NVDA240517P00330000 | 2024-05-16 2:31PM EDT | 330.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 354 | 628.13% |
| NVDA240517P00335000 | 2024-05-09 12:29PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 425 | 537.50% |
| NVDA240517P00340000 | 2024-05-13 9:45AM EDT | 340.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 406 | 612.50% |
| NVDA240517P00345000 | 2024-04-29 10:37AM EDT | 345.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 300 | 603.13% |
| NVDA240517P00350000 | 2024-05-09 12:25PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,704 | 525.00% |
| NVDA240517P00355000 | 2024-05-08 12:20PM EDT | 355.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 66 | 363 | 587.50% |
| NVDA240517P00360000 | 2024-05-08 9:46AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,541 | 500.00% |
| NVDA240517P00365000 | 2024-05-09 10:07AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 500.00% |
| NVDA240517P00370000 | 2024-05-01 12:17PM EDT | 370.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 528 | 562.50% |
| NVDA240517P00375000 | 2024-05-08 2:38PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 665 | 487.50% |
| NVDA240517P00380000 | 2024-05-08 3:07PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,298 | 475.00% |
| NVDA240517P00385000 | 2024-05-08 3:07PM EDT | 385.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 266 | 540.63% |
| NVDA240517P00390000 | 2024-05-13 9:57AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 572 | 462.50% |
| NVDA240517P00395000 | 2024-05-07 12:26PM EDT | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,031 | 462.50% |
| NVDA240517P00400000 | 2024-05-13 12:24PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,767 | 450.00% |
| NVDA240517P00405000 | 2024-05-15 9:42AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 782 | 450.00% |
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 410.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 4 | 688 | 437.50% |
| NVDA240517P00415000 | 2024-05-06 2:15PM EDT | 415.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 458 | 496.88% |
| NVDA240517P00420000 | 2024-05-10 11:01AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 893 | 425.00% |
| NVDA240517P00425000 | 2024-05-10 9:48AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 948 | 425.00% |
| NVDA240517P00430000 | 2024-05-10 2:35PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 376 | 412.50% |
| NVDA240517P00435000 | 2024-05-15 11:24AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 187 | 412.50% |
| NVDA240517P00440000 | 2024-05-16 10:13AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 858 | 400.00% |
| NVDA240517P00445000 | 2024-05-10 11:20AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 301 | 393.75% |
| NVDA240517P00450000 | 2024-05-10 1:13PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,087 | 387.50% |
| NVDA240517P00455000 | 2024-05-10 11:17AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 340 | 387.50% |
| NVDA240517P00460000 | 2024-05-15 2:27PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,259 | 381.25% |
| NVDA240517P00465000 | 2024-05-10 11:32AM EDT | 465.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 118 | 1,120 | 498.44% |
| NVDA240517P00470000 | 2024-05-10 11:31AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 647 | 368.75% |
| NVDA240517P00475000 | 2024-05-10 11:52AM EDT | 475.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 21 | 1,597 | 484.38% |
| NVDA240517P00480000 | 2024-05-13 1:59PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,635 | 362.50% |
| NVDA240517P00485000 | 2024-05-10 1:22PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 259 | 350.00% |
| NVDA240517P00490000 | 2024-05-13 9:30AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 885 | 350.00% |
| NVDA240517P00495000 | 2024-05-16 11:13AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 392 | 343.75% |
| NVDA240517P00500000 | 2024-05-15 2:40PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,021 | 337.50% |
| NVDA240517P00505000 | 2024-05-10 9:30AM EDT | 505.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 431 | 384.38% |
| NVDA240517P00510000 | 2024-05-14 1:37PM EDT | 510.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 18 | 679 | 378.13% |
| NVDA240517P00515000 | 2024-05-10 3:34PM EDT | 515.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 597 | 371.88% |
| NVDA240517P00520000 | 2024-05-13 9:48AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,061 | 318.75% |
| NVDA240517P00525000 | 2024-05-15 2:41PM EDT | 525.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 976 | 418.36% |
| NVDA240517P00530000 | 2024-05-15 1:59PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,469 | 306.25% |
| NVDA240517P00535000 | 2024-05-15 2:18PM EDT | 535.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 642 | 350.00% |
| NVDA240517P00540000 | 2024-05-10 10:00AM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,788 | 300.00% |
| NVDA240517P00545000 | 2024-05-15 2:26PM EDT | 545.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 723 | 318.75% |
| NVDA240517P00550000 | 2024-05-15 3:20PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 8,161 | 50.00% |
| NVDA240517P00555000 | 2024-05-14 9:48AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 682 | 287.50% |
| NVDA240517P00560000 | 2024-05-16 10:37AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,456 | 281.25% |
| NVDA240517P00565000 | 2024-05-13 10:45AM EDT | 565.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 691 | 318.75% |
| NVDA240517P00570000 | 2024-05-14 2:59PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 742 | 268.75% |
| NVDA240517P00575000 | 2024-05-15 1:59PM EDT | 575.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 849 | 317.19% |
| NVDA240517P00580000 | 2024-05-13 10:58AM EDT | 580.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 102 | 1,207 | 352.34% |
| NVDA240517P00585000 | 2024-05-13 2:56PM EDT | 585.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 15 | 1,362 | 341.02% |
| NVDA240517P00590000 | 2024-05-16 2:10PM EDT | 590.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 1,111 | 340.63% |
| NVDA240517P00595000 | 2024-05-16 12:32PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,421 | 250.00% |
| NVDA240517P00600000 | 2024-05-16 12:55PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 8,369 | 243.75% |
| NVDA240517P00605000 | 2024-05-14 10:47AM EDT | 605.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 38 | 976 | 323.83% |
| NVDA240517P00610000 | 2024-05-15 9:32AM EDT | 610.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 1,696 | 319.53% |
| NVDA240517P00615000 | 2024-05-15 2:36PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 910 | 231.25% |
| NVDA240517P00620000 | 2024-05-16 10:03AM EDT | 620.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 8 | 2,064 | 308.59% |
| NVDA240517P00625000 | 2024-05-16 1:14PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,001 | 225.00% |
| NVDA240517P00630000 | 2024-05-16 2:04PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 1,458 | 218.75% |
| NVDA240517P00635000 | 2024-05-16 11:44AM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,069 | 215.63% |
| NVDA240517P00640000 | 2024-05-16 3:04PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,725 | 212.50% |
| NVDA240517P00645000 | 2024-05-16 12:32PM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,180 | 206.25% |
| NVDA240517P00650000 | 2024-05-16 3:00PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 304 | 3,477 | 206.25% |
| NVDA240517P00655000 | 2024-05-16 3:48PM EDT | 655.00 | 0.01 | 0.00 | 0.41 | -0.01 | -50.00% | 29 | 1,200 | 275.39% |
| NVDA240517P00660000 | 2024-05-16 1:00PM EDT | 660.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 2 | 2,680 | 270.90% |
| NVDA240517P00665000 | 2024-05-16 3:51PM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,582 | 193.75% |
| NVDA240517P00670000 | 2024-05-16 9:50AM EDT | 670.00 | 0.01 | 0.01 | 0.46 | -0.02 | -66.67% | 4 | 1,552 | 264.06% |
| NVDA240517P00675000 | 2024-05-16 12:46PM EDT | 675.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 9 | 2,647 | 242.19% |
| NVDA240517P00680000 | 2024-05-16 1:06PM EDT | 680.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 2,861 | 199.22% |
| NVDA240517P00685000 | 2024-05-16 12:41PM EDT | 685.00 | 0.03 | 0.00 | 0.11 | +0.01 | +50.00% | 222 | 1,784 | 213.67% |
| NVDA240517P00690000 | 2024-05-16 2:20PM EDT | 690.00 | 0.01 | 0.01 | 0.24 | -0.01 | -50.00% | 96 | 3,723 | 226.95% |
| NVDA240517P00695000 | 2024-05-16 12:42PM EDT | 695.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 223 | 4,835 | 187.50% |
| NVDA240517P00700000 | 2024-05-16 3:59PM EDT | 700.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 748 | 10,917 | 182.81% |
| NVDA240517P00705000 | 2024-05-16 3:52PM EDT | 705.00 | 0.01 | 0.01 | 0.24 | -0.02 | -66.67% | 77 | 2,611 | 212.50% |
| NVDA240517P00710000 | 2024-05-16 2:17PM EDT | 710.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 44 | 2,351 | 181.25% |
| NVDA240517P00715000 | 2024-05-16 2:45PM EDT | 715.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 31 | 1,635 | 171.88% |
| NVDA240517P00720000 | 2024-05-16 2:15PM EDT | 720.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 198 | 2,262 | 173.44% |
| NVDA240517P00722500 | 2024-05-16 12:21PM EDT | 722.50 | 0.02 | 0.01 | 0.12 | -0.02 | -50.00% | 53 | 238 | 183.59% |
| NVDA240517P00725000 | 2024-05-16 2:59PM EDT | 725.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 116 | 2,412 | 166.41% |
| NVDA240517P00727500 | 2024-05-16 2:56PM EDT | 727.50 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 30 | 214 | 160.94% |
| NVDA240517P00730000 | 2024-05-16 3:37PM EDT | 730.00 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 81 | 3,260 | 169.53% |
| NVDA240517P00732500 | 2024-05-16 3:59PM EDT | 732.50 | 0.01 | 0.01 | 0.13 | -0.04 | -80.00% | 166 | 237 | 176.17% |
| NVDA240517P00735000 | 2024-05-16 3:16PM EDT | 735.00 | 0.02 | 0.01 | 0.33 | -0.04 | -66.67% | 66 | 3,026 | 191.41% |
| NVDA240517P00737500 | 2024-05-16 3:49PM EDT | 737.50 | 0.02 | 0.00 | 0.12 | -0.04 | -66.67% | 211 | 539 | 169.53% |
| NVDA240517P00740000 | 2024-05-16 2:45PM EDT | 740.00 | 0.01 | 0.01 | 0.19 | -0.06 | -85.71% | 84 | 5,106 | 176.17% |
| NVDA240517P00742500 | 2024-05-16 1:41PM EDT | 742.50 | 0.04 | 0.01 | 0.12 | -0.03 | -42.86% | 85 | 152 | 166.41% |
| NVDA240517P00745000 | 2024-05-16 3:36PM EDT | 745.00 | 0.03 | 0.02 | 0.14 | -0.03 | -50.00% | 90 | 3,040 | 167.58% |
| NVDA240517P00747500 | 2024-05-16 11:05AM EDT | 747.50 | 0.06 | 0.02 | 0.13 | -0.01 | -14.29% | 22 | 242 | 164.45% |
| NVDA240517P00750000 | 2024-05-16 3:52PM EDT | 750.00 | 0.03 | 0.02 | 0.09 | -0.04 | -57.14% | 283 | 9,822 | 157.42% |
| NVDA240517P00755000 | 2024-05-16 3:14PM EDT | 755.00 | 0.03 | 0.02 | 0.14 | -0.06 | -66.67% | 196 | 2,561 | 158.98% |
| NVDA240517P00760000 | 2024-05-16 3:57PM EDT | 760.00 | 0.04 | 0.02 | 0.09 | -0.04 | -50.00% | 186 | 8,506 | 149.22% |
| NVDA240517P00765000 | 2024-05-16 3:58PM EDT | 765.00 | 0.03 | 0.02 | 0.09 | -0.06 | -66.67% | 116 | 2,107 | 144.92% |
| NVDA240517P00770000 | 2024-05-16 3:57PM EDT | 770.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 411 | 3,952 | 132.81% |
| NVDA240517P00775000 | 2024-05-16 3:59PM EDT | 775.00 | 0.03 | 0.02 | 0.09 | -0.09 | -75.00% | 682 | 3,629 | 136.72% |
| NVDA240517P00780000 | 2024-05-16 3:59PM EDT | 780.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 513 | 3,680 | 128.91% |
| NVDA240517P00785000 | 2024-05-16 3:46PM EDT | 785.00 | 0.04 | 0.01 | 0.16 | -0.08 | -66.67% | 285 | 2,338 | 134.38% |
| NVDA240517P00790000 | 2024-05-16 3:57PM EDT | 790.00 | 0.04 | 0.03 | 0.21 | -0.08 | -66.67% | 490 | 4,017 | 135.35% |
| NVDA240517P00795000 | 2024-05-16 3:59PM EDT | 795.00 | 0.06 | 0.03 | 0.07 | -0.08 | -57.14% | 979 | 2,704 | 119.53% |
| NVDA240517P00800000 | 2024-05-16 3:59PM EDT | 800.00 | 0.06 | 0.04 | 0.06 | -0.11 | -64.71% | 2,008 | 23,532 | 115.63% |
| NVDA240517P00805000 | 2024-05-16 3:31PM EDT | 805.00 | 0.05 | 0.04 | 0.08 | -0.10 | -66.67% | 678 | 2,536 | 113.67% |
| NVDA240517P00810000 | 2024-05-16 3:59PM EDT | 810.00 | 0.05 | 0.05 | 0.08 | -0.13 | -72.22% | 3,533 | 3,359 | 110.55% |
| NVDA240517P00815000 | 2024-05-16 3:55PM EDT | 815.00 | 0.07 | 0.05 | 0.08 | -0.11 | -61.11% | 913 | 3,189 | 106.45% |
| NVDA240517P00820000 | 2024-05-16 3:55PM EDT | 820.00 | 0.07 | 0.05 | 0.32 | -0.14 | -66.67% | 800 | 6,882 | 115.72% |
| NVDA240517P00825000 | 2024-05-16 3:45PM EDT | 825.00 | 0.06 | 0.05 | 0.08 | -0.16 | -72.73% | 518 | 4,412 | 98.44% |
| NVDA240517P00830000 | 2024-05-16 3:59PM EDT | 830.00 | 0.06 | 0.05 | 0.08 | -0.18 | -75.00% | 1,039 | 5,959 | 94.53% |
| NVDA240517P00835000 | 2024-05-16 3:58PM EDT | 835.00 | 0.08 | 0.06 | 0.15 | -0.17 | -68.00% | 1,859 | 3,839 | 95.51% |
| NVDA240517P00840000 | 2024-05-16 3:50PM EDT | 840.00 | 0.10 | 0.06 | 0.11 | -0.16 | -61.54% | 2,411 | 6,870 | 89.06% |
| NVDA240517P00845000 | 2024-05-16 3:59PM EDT | 845.00 | 0.06 | 0.01 | 0.12 | -0.19 | -76.00% | 2,065 | 3,685 | 82.42% |
| NVDA240517P00850000 | 2024-05-16 3:59PM EDT | 850.00 | 0.09 | 0.08 | 0.10 | -0.19 | -67.86% | 4,320 | 13,080 | 81.64% |
| NVDA240517P00855000 | 2024-05-16 3:59PM EDT | 855.00 | 0.09 | 0.06 | 0.10 | -0.21 | -70.00% | 1,183 | 4,056 | 76.37% |
| NVDA240517P00860000 | 2024-05-16 3:59PM EDT | 860.00 | 0.10 | 0.08 | 0.15 | -0.23 | -69.70% | 2,613 | 6,710 | 75.59% |
| NVDA240517P00865000 | 2024-05-16 3:59PM EDT | 865.00 | 0.09 | 0.09 | 0.12 | -0.26 | -74.29% | 1,222 | 4,650 | 70.70% |
| NVDA240517P00870000 | 2024-05-16 3:58PM EDT | 870.00 | 0.11 | 0.10 | 0.12 | -0.28 | -71.79% | 2,364 | 4,275 | 66.89% |
| NVDA240517P00875000 | 2024-05-16 3:59PM EDT | 875.00 | 0.12 | 0.10 | 0.17 | -0.26 | -68.42% | 2,210 | 4,287 | 64.45% |
| NVDA240517P00880000 | 2024-05-16 3:59PM EDT | 880.00 | 0.12 | 0.10 | 0.13 | -0.31 | -72.09% | 5,510 | 12,726 | 58.98% |
| NVDA240517P00885000 | 2024-05-16 3:56PM EDT | 885.00 | 0.13 | 0.13 | 0.15 | -0.33 | -71.74% | 3,242 | 2,960 | 56.25% |
| NVDA240517P00890000 | 2024-05-16 3:59PM EDT | 890.00 | 0.15 | 0.15 | 0.16 | -0.40 | -72.73% | 6,146 | 9,114 | 52.73% |
| NVDA240517P00895000 | 2024-05-16 3:59PM EDT | 895.00 | 0.20 | 0.19 | 0.20 | -0.42 | -67.74% | 4,456 | 4,749 | 50.10% |
| NVDA240517P00900000 | 2024-05-16 3:59PM EDT | 900.00 | 0.24 | 0.20 | 0.25 | -0.56 | -70.00% | 22,483 | 12,622 | 47.46% |
| NVDA240517P00905000 | 2024-05-16 3:59PM EDT | 905.00 | 0.32 | 0.28 | 0.32 | -0.71 | -68.93% | 6,055 | 5,108 | 44.68% |
| NVDA240517P00910000 | 2024-05-16 3:59PM EDT | 910.00 | 0.42 | 0.40 | 0.59 | -0.88 | -67.69% | 11,375 | 5,874 | 45.07% |
| NVDA240517P00915000 | 2024-05-16 3:59PM EDT | 915.00 | 0.62 | 0.62 | 0.80 | -1.07 | -63.31% | 20,732 | 3,837 | 42.68% |
| NVDA240517P00920000 | 2024-05-16 3:59PM EDT | 920.00 | 1.12 | 1.00 | 1.20 | -1.38 | -55.20% | 23,311 | 5,367 | 41.31% |
| NVDA240517P00925000 | 2024-05-16 3:59PM EDT | 925.00 | 1.71 | 1.53 | 1.90 | -1.61 | -48.49% | 17,493 | 5,713 | 40.88% |
| NVDA240517P00930000 | 2024-05-16 3:59PM EDT | 930.00 | 2.55 | 2.55 | 2.80 | -2.00 | -43.96% | 61,591 | 5,878 | 39.77% |
| NVDA240517P00935000 | 2024-05-16 3:59PM EDT | 935.00 | 3.90 | 3.70 | 4.15 | -2.05 | -34.45% | 15,201 | 3,290 | 39.23% |
| NVDA240517P00940000 | 2024-05-16 3:59PM EDT | 940.00 | 5.70 | 5.60 | 6.10 | -2.25 | -28.30% | 37,114 | 2,891 | 39.48% |
| NVDA240517P00945000 | 2024-05-16 3:59PM EDT | 945.00 | 8.50 | 7.80 | 8.50 | -1.86 | -17.95% | 30,817 | 2,981 | 39.43% |
| NVDA240517P00950000 | 2024-05-16 3:59PM EDT | 950.00 | 11.33 | 10.75 | 11.55 | -1.76 | -13.45% | 37,963 | 2,000 | 40.15% |
| NVDA240517P00955000 | 2024-05-16 3:59PM EDT | 955.00 | 15.00 | 13.55 | 15.25 | -1.35 | -8.26% | 14,059 | 745 | 42.03% |
| NVDA240517P00960000 | 2024-05-16 3:57PM EDT | 960.00 | 17.38 | 17.70 | 19.15 | -1.82 | -9.48% | 4,604 | 750 | 43.05% |
| NVDA240517P00965000 | 2024-05-16 3:43PM EDT | 965.00 | 22.00 | 22.20 | 23.45 | -1.25 | -5.38% | 1,291 | 477 | 44.95% |
| NVDA240517P00970000 | 2024-05-16 3:59PM EDT | 970.00 | 27.15 | 26.35 | 28.00 | +0.15 | +0.56% | 1,344 | 1,127 | 47.41% |
| NVDA240517P00975000 | 2024-05-16 3:56PM EDT | 975.00 | 32.04 | 31.00 | 32.70 | +0.60 | +1.91% | 2,098 | 1,004 | 50.26% |
| NVDA240517P00980000 | 2024-05-16 3:59PM EDT | 980.00 | 36.79 | 35.40 | 37.95 | +1.54 | +4.37% | 697 | 1,093 | 58.59% |
| NVDA240517P00985000 | 2024-05-16 3:55PM EDT | 985.00 | 41.43 | 40.35 | 42.60 | +3.08 | +8.03% | 34 | 210 | 59.99% |
| NVDA240517P00990000 | 2024-05-16 3:45PM EDT | 990.00 | 43.53 | 45.30 | 47.40 | +0.48 | +1.11% | 100 | 686 | 62.40% |
| NVDA240517P00995000 | 2024-05-16 3:54PM EDT | 995.00 | 48.65 | 50.25 | 52.45 | -0.35 | -0.71% | 40 | 374 | 68.12% |
| NVDA240517P01000000 | 2024-05-16 3:59PM EDT | 1,000.00 | 56.44 | 54.00 | 57.10 | +2.39 | +4.42% | 165 | 1,419 | 66.94% |
| NVDA240517P01005000 | 2024-05-16 2:56PM EDT | 1,005.00 | 58.00 | 57.50 | 65.05 | +0.75 | +1.31% | 78 | 19 | 107.79% |
| NVDA240517P01010000 | 2024-05-16 3:51PM EDT | 1,010.00 | 64.55 | 62.00 | 69.55 | +1.75 | +2.79% | 81 | 81 | 108.66% |
| NVDA240517P01020000 | 2024-05-16 3:25PM EDT | 1,020.00 | 68.95 | 72.00 | 79.55 | -2.70 | -3.77% | 6 | 2 | 119.53% |
| NVDA240517P01030000 | 2024-05-16 1:25PM EDT | 1,030.00 | 85.85 | 82.05 | 89.55 | +3.97 | +4.85% | 14 | 0 | 130.08% |
| NVDA240517P01040000 | 2024-05-16 3:29PM EDT | 1,040.00 | 89.22 | 92.00 | 99.45 | -35.18 | -28.28% | 4 | 0 | 139.14% |
| NVDA240517P01050000 | 2024-05-16 3:20PM EDT | 1,050.00 | 99.15 | 101.00 | 111.00 | -5.48 | -5.24% | 14 | 2 | 166.31% |
| NVDA240517P01060000 | 2024-05-16 9:34AM EDT | 1,060.00 | 112.95 | 110.60 | 121.25 | -38.00 | -25.17% | 12 | 0 | 179.21% |
| NVDA240517P01070000 | 2024-05-16 2:15PM EDT | 1,070.00 | 125.90 | 120.75 | 131.20 | +0.30 | +0.24% | 24 | 0 | 188.79% |
| NVDA240517P01080000 | 2024-05-16 9:47AM EDT | 1,080.00 | 129.60 | 129.00 | 141.20 | -6.75 | -4.95% | 20 | 4 | 198.66% |
| NVDA240517P01090000 | 2024-05-16 9:33AM EDT | 1,090.00 | 142.50 | 139.05 | 151.15 | -32.20 | -18.43% | 4 | 0 | 207.76% |
| NVDA240517P01100000 | 2024-05-16 9:31AM EDT | 1,100.00 | 152.80 | 149.05 | 161.20 | -3.40 | -2.18% | 42 | 1 | 217.77% |
| NVDA240517P01110000 | 2024-05-16 1:25PM EDT | 1,110.00 | 166.30 | 159.00 | 171.20 | -0.83 | -0.50% | 34 | 0 | 227.05% |
| NVDA240517P01120000 | 2024-05-16 9:47AM EDT | 1,120.00 | 163.15 | 169.15 | 181.80 | -41.50 | -20.28% | 4 | 0 | 243.24% |
| NVDA240517P01130000 | 2024-05-15 11:05AM EDT | 1,130.00 | 188.05 | 179.10 | 191.80 | 0.00 | - | 6 | 0 | 252.32% |
| NVDA240517P01140000 | 2024-05-16 10:01AM EDT | 1,140.00 | 187.20 | 189.00 | 201.75 | -15.10 | -7.46% | 2 | 0 | 260.62% |
| NVDA240517P01150000 | 2024-05-16 3:31PM EDT | 1,150.00 | 200.90 | 199.00 | 211.80 | -5.00 | -2.43% | 24 | 0 | 270.00% |
| NVDA240517P01160000 | 2024-05-15 10:29AM EDT | 1,160.00 | 226.00 | 208.10 | 221.75 | 0.00 | - | 2 | 0 | 277.98% |
| NVDA240517P01170000 | 2024-05-16 9:57AM EDT | 1,170.00 | 215.80 | 218.00 | 231.70 | -39.00 | -15.31% | 2 | 0 | 285.79% |
| NVDA240517P01180000 | 2024-05-15 10:31AM EDT | 1,180.00 | 246.50 | 227.95 | 241.80 | 0.00 | - | 2 | 0 | 295.41% |
| NVDA240517P01190000 | 2024-05-16 10:12AM EDT | 1,190.00 | 240.75 | 237.95 | 251.80 | -33.90 | -12.34% | 2 | 0 | 303.61% |
| NVDA240517P01200000 | 2024-05-16 10:01AM EDT | 1,200.00 | 247.70 | 249.50 | 261.80 | -17.90 | -6.74% | 2 | 0 | 311.67% |
| NVDA240517P01210000 | 2024-05-15 12:48PM EDT | 1,210.00 | 264.50 | 257.95 | 271.80 | 0.00 | - | 2 | 0 | 319.63% |
| NVDA240517P01220000 | 2024-04-09 10:54AM EDT | 1,220.00 | 388.91 | 323.10 | 334.75 | 0.00 | - | 2 | 0 | 682.42% |
| NVDA240517P01230000 | 2024-05-13 10:25AM EDT | 1,230.00 | 330.75 | 277.90 | 291.15 | 0.00 | - | 2 | 0 | 325.83% |
| NVDA240517P01240000 | 2024-05-09 10:47AM EDT | 1,240.00 | 352.06 | 287.95 | 301.15 | 0.00 | - | 2 | 0 | 333.33% |
| NVDA240517P01250000 | 2024-04-12 1:07PM EDT | 1,250.00 | 361.67 | 348.15 | 356.20 | 0.00 | - | 4 | 0 | 673.35% |
| NVDA240517P01260000 | 2024-05-14 11:09AM EDT | 1,260.00 | 355.29 | 307.90 | 320.95 | 0.00 | - | 2 | 0 | 344.87% |
| NVDA240517P01270000 | 2024-05-10 1:15PM EDT | 1,270.00 | 371.30 | 318.00 | 331.10 | 0.00 | - | 90 | 0 | 354.44% |
| NVDA240517P01280000 | 2024-05-15 12:48PM EDT | 1,280.00 | 334.45 | 327.95 | 341.10 | 0.00 | - | 2 | 0 | 361.52% |
| NVDA240517P01290000 | 2024-03-26 2:43PM EDT | 1,290.00 | 343.65 | 461.20 | 465.70 | 0.00 | - | 27 | 0 | 1,111.23% |
| NVDA240517P01300000 | 2024-05-14 3:19PM EDT | 1,300.00 | 384.25 | 348.10 | 361.05 | 0.00 | - | 2 | 0 | 374.66% |
| NVDA240517P01310000 | 2024-05-14 11:07AM EDT | 1,310.00 | 405.71 | 357.95 | 371.05 | 0.00 | - | 2 | 0 | 381.49% |
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 1,320.00 | 420.65 | 464.90 | 469.55 | 0.00 | - | 120 | 0 | 1,002.49% |
| NVDA240517P01330000 | 2024-05-14 3:20PM EDT | 1,330.00 | 414.25 | 377.95 | 391.05 | 0.00 | - | 4 | 0 | 394.90% |
| NVDA240517P01340000 | 2024-03-27 2:09PM EDT | 1,340.00 | 438.37 | 457.20 | 472.00 | 0.00 | - | 48 | 0 | 895.14% |
| NVDA240517P01350000 | 2024-04-05 9:44AM EDT | 1,350.00 | 476.29 | 457.50 | 464.80 | 0.00 | - | 2 | 0 | 824.39% |
| NVDA240517P01360000 | 2024-03-28 10:39AM EDT | 1,360.00 | 451.48 | 477.20 | 492.00 | 0.00 | - | 6 | 0 | 913.77% |
| NVDA240517P01370000 | 2024-04-05 9:47AM EDT | 1,370.00 | 497.80 | 477.45 | 484.75 | 0.00 | - | 2 | 0 | 841.97% |
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 1,380.00 | 508.06 | 487.45 | 494.75 | 0.00 | - | 4 | 0 | 850.75% |
| NVDA240517P01390000 | 2024-04-04 11:30AM EDT | 1,390.00 | 495.32 | 497.45 | 504.70 | 0.00 | - | 2 | 0 | 859.27% |
| NVDA240517P01400000 | 2024-04-30 3:27PM EDT | 1,400.00 | 531.87 | 448.05 | 460.90 | 0.00 | - | 4 | 0 | 436.77% |
| NVDA240517P01410000 | 2024-03-19 12:28PM EDT | 1,410.00 | 530.59 | 560.45 | 565.10 | 0.00 | - | 1 | 0 | 1,118.09% |
| NVDA240517P01420000 | 2024-03-21 2:16PM EDT | 1,420.00 | 505.93 | 650.20 | 665.20 | 0.00 | - | 12 | 0 | 1,571.36% |
| NVDA240517P01430000 | 2024-03-27 3:14PM EDT | 1,430.00 | 536.01 | 546.40 | 561.50 | 0.00 | - | 42 | 0 | 971.59% |
| NVDA240517P01440000 | 2024-03-27 3:12PM EDT | 1,440.00 | 545.90 | 556.40 | 571.50 | 0.00 | - | 64 | 0 | 979.98% |
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 1,450.00 | 550.48 | 590.00 | 597.95 | 0.00 | - | 4 | 0 | 1,104.16% |
| NVDA240517P01460000 | 2024-03-27 12:44PM EDT | 1,460.00 | 559.46 | 577.15 | 591.65 | 0.00 | - | 42 | 0 | 999.18% |
| NVDA240517P01470000 | 2024-03-27 2:58PM EDT | 1,470.00 | 572.92 | 587.20 | 602.00 | 0.00 | - | 14 | 0 | 1,008.50% |
| NVDA240517P01480000 | 2024-03-28 9:59AM EDT | 1,480.00 | 573.13 | 597.20 | 612.00 | 0.00 | - | 2 | 0 | 1,016.53% |
| NVDA240517P01490000 | 2024-03-27 12:37PM EDT | 1,490.00 | 587.76 | 607.20 | 622.00 | 0.00 | - | 2 | 0 | 1,024.48% |
| NVDA240517P01500000 | 2024-05-15 9:32AM EDT | 1,500.00 | 565.00 | 547.85 | 560.85 | 0.00 | - | 1 | 0 | 493.90% |
| NVDA240517P01520000 | 2024-03-27 12:34PM EDT | 1,520.00 | 616.53 | 637.15 | 651.10 | 0.00 | - | 2 | 0 | 1,044.93% |
| NVDA240517P01540000 | 2024-03-22 12:10PM EDT | 1,540.00 | 593.61 | 770.65 | 785.65 | 0.00 | - | 20 | 0 | 1,677.84% |
| NVDA240517P01560000 | 2024-03-28 10:39AM EDT | 1,560.00 | 651.34 | 677.10 | 691.25 | 0.00 | - | 6 | 0 | 1,075.23% |
| NVDA240517P01580000 | 2024-03-28 2:49PM EDT | 1,580.00 | 676.27 | 696.45 | 712.00 | 0.00 | - | 30 | 0 | 1,090.09% |
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 1,600.00 | 693.19 | 716.45 | 732.00 | 0.00 | - | 10 | 0 | 1,104.36% |
| NVDA240517P01620000 | 2024-03-12 2:10PM EDT | 1,620.00 | 717.25 | 711.40 | 715.80 | 0.00 | - | - | 0 | 911.35% |
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 1,640.00 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 1,134.28% |
| NVDA240517P01650000 | 2024-03-15 10:05AM EDT | 1,650.00 | 778.00 | 765.65 | 770.25 | 0.00 | - | 1 | 0 | 1,099.24% |
| NVDA240517P01660000 | 2024-03-15 9:57AM EDT | 1,660.00 | 782.05 | 775.60 | 780.20 | 0.00 | - | 1 | 0 | 1,105.57% |
| NVDA240517P01670000 | 2024-03-12 1:48PM EDT | 1,670.00 | 770.45 | 761.50 | 765.80 | 0.00 | - | - | 0 | 943.24% |
| NVDA240517P01680000 | 2024-03-07 2:45PM EDT | 1,680.00 | 761.30 | 797.65 | 802.15 | 0.00 | - | - | 0 | 1,131.49% |
| NVDA240517P01690000 | 2024-03-19 3:52PM EDT | 1,690.00 | 797.43 | 840.30 | 844.95 | 0.00 | - | 2 | 0 | 1,334.58% |
| NVDA240517P01700000 | 2024-04-29 1:32PM EDT | 1,700.00 | 822.15 | 747.75 | 760.95 | 0.00 | - | 11 | 0 | 597.51% |
| NVDA240517P01710000 | 2024-03-19 3:55PM EDT | 1,710.00 | 817.38 | 860.30 | 864.95 | 0.00 | - | 4 | 0 | 1,347.97% |
| NVDA240517P01720000 | 2024-03-19 3:55PM EDT | 1,720.00 | 827.40 | 870.30 | 874.90 | 0.00 | - | 4 | 0 | 1,354.43% |
| NVDA240517P01730000 | 2024-03-13 11:31AM EDT | 1,730.00 | 840.20 | 837.85 | 842.30 | 0.00 | - | - | 0 | 1,098.35% |
| NVDA240517P01740000 | 2024-03-20 3:16PM EDT | 1,740.00 | 847.90 | 970.60 | 985.10 | 0.00 | - | 4 | 0 | 1,824.72% |
| NVDA240517P01750000 | 2024-03-19 3:53PM EDT | 1,750.00 | 856.27 | 900.30 | 904.95 | 0.00 | - | 1 | 0 | 1,374.06% |
| NVDA240517P01770000 | 2024-03-13 11:23AM EDT | 1,770.00 | 874.70 | 877.85 | 882.40 | 0.00 | - | - | 0 | 1,122.75% |
| NVDA240517P01780000 | 2024-03-07 2:13PM EDT | 1,780.00 | 860.05 | 897.65 | 902.10 | 0.00 | - | - | 0 | 1,193.75% |
| NVDA240517P01790000 | 2024-03-08 1:27PM EDT | 1,790.00 | 896.85 | 907.60 | 912.10 | 0.00 | - | 2 | 0 | 1,199.55% |
| NVDA240517P01830000 | 2024-04-29 2:36PM EDT | 1,830.00 | 956.36 | 876.50 | 890.85 | 0.00 | - | 10 | 0 | 652.88% |
| NVDA240517P01840000 | 2024-03-14 9:51AM EDT | 1,840.00 | 962.00 | 955.55 | 960.20 | 0.00 | - | 2 | 0 | 1,215.61% |
| NVDA240517P01870000 | 2024-03-14 9:52AM EDT | 1,870.00 | 993.35 | 985.35 | 990.15 | 0.00 | - | 4 | 0 | 1,231.63% |
| NVDA240517P01880000 | 2024-03-11 9:55AM EDT | 1,880.00 | 1,022.35 | 1,010.15 | 1,014.90 | 0.00 | - | 1 | 0 | 1,332.28% |
| NVDA240517P01930000 | 2024-03-27 3:55PM EDT | 1,930.00 | 1,026.31 | 1,046.55 | 1,061.45 | 0.00 | - | 2 | 0 | 1,305.54% |
| NVDA240517P01940000 | 2024-03-27 3:55PM EDT | 1,940.00 | 1,036.33 | 1,056.60 | 1,072.00 | 0.00 | - | 1 | 0 | 1,312.84% |
© 2024 Yahoo. All rights reserved.