Singapore markets open in 6 hours 7 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,912.98 +604.75 (+0.96%) CMC Crypto 200
1,394.36 -2.18 (-0.16%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00260000 | 2024-04-26 1:55PM EDT | 260.00 | 617.29 | 613.65 | 621.65 | +59.79 | +10.72% | 6 | 11 | 362.30% |
| NVDA240503C00280000 | 2024-04-25 10:48AM EDT | 280.00 | 534.39 | 591.05 | 603.55 | +534.39 | - | - | 2 | 530.32% |
| NVDA240503C00300000 | 2024-04-25 11:00AM EDT | 300.00 | 517.04 | 571.20 | 583.70 | 0.00 | - | 1 | 32 | 288.28% |
| NVDA240503C00320000 | 2024-04-26 10:18AM EDT | 320.00 | 549.58 | 551.10 | 563.60 | +46.83 | +9.31% | 1 | 2 | 50.00% |
| NVDA240503C00330000 | 2024-04-26 10:35AM EDT | 330.00 | 534.85 | 543.60 | 551.75 | +534.85 | - | 1 | 21 | 296.68% |
| NVDA240503C00340000 | 2024-04-26 10:01AM EDT | 340.00 | 517.00 | 531.25 | 543.80 | +517.00 | - | 1 | 1 | 269.92% |
| NVDA240503C00350000 | 2024-04-25 10:16AM EDT | 350.00 | 469.10 | 525.25 | 533.75 | +469.10 | - | - | 55 | 359.23% |
| NVDA240503C00360000 | 2024-04-26 10:31AM EDT | 360.00 | 502.36 | 511.15 | 523.85 | +502.36 | - | 1 | 0 | 250.78% |
| NVDA240503C00370000 | 2024-04-26 12:45PM EDT | 370.00 | 505.11 | 501.15 | 513.85 | +505.11 | - | 1 | 4 | 243.36% |
| NVDA240503C00390000 | 2024-04-23 9:46AM EDT | 390.00 | 423.26 | 483.90 | 491.85 | 0.00 | - | 1 | 1 | 263.09% |
| NVDA240503C00400000 | 2024-04-26 10:25AM EDT | 400.00 | 465.97 | 471.30 | 483.85 | +41.73 | +9.84% | 1 | 6 | 232.03% |
| NVDA240503C00410000 | 2024-04-26 11:26AM EDT | 410.00 | 461.31 | 461.25 | 473.90 | +55.74 | +13.74% | 10 | 10 | 225.20% |
| NVDA240503C00420000 | 2024-04-16 10:29AM EDT | 420.00 | 453.00 | 451.35 | 463.95 | 0.00 | - | 1 | 3 | 225.39% |
| NVDA240503C00430000 | 2024-04-22 10:42AM EDT | 430.00 | 352.92 | 441.25 | 453.90 | 0.00 | - | 2 | 3 | 211.91% |
| NVDA240503C00440000 | 2024-04-26 3:09PM EDT | 440.00 | 435.02 | 433.75 | 441.90 | +94.90 | +27.90% | 3 | 3 | 223.83% |
| NVDA240503C00450000 | 2024-04-26 1:50PM EDT | 450.00 | 429.30 | 423.90 | 431.80 | +68.16 | +18.87% | 4 | 21 | 218.46% |
| NVDA240503C00460000 | 2024-04-09 11:35AM EDT | 460.00 | 379.33 | 413.80 | 421.90 | 0.00 | - | - | 0 | 211.91% |
| NVDA240503C00470000 | 2024-04-26 3:51PM EDT | 470.00 | 407.25 | 403.80 | 411.95 | +99.10 | +32.16% | 1 | 9 | 206.64% |
| NVDA240503C00480000 | 2024-04-26 11:31AM EDT | 480.00 | 390.18 | 393.80 | 401.95 | +74.19 | +23.48% | 1 | 2 | 200.29% |
| NVDA240503C00490000 | 2024-04-19 3:44PM EDT | 490.00 | 272.78 | 383.85 | 392.00 | 0.00 | - | 4 | 4 | 196.29% |
| NVDA240503C00500000 | 2024-04-26 1:27PM EDT | 500.00 | 383.49 | 373.95 | 381.90 | +58.09 | +17.85% | 5 | 14 | 190.04% |
| NVDA240503C00510000 | 2024-04-26 1:57PM EDT | 510.00 | 366.26 | 363.85 | 372.00 | +53.21 | +17.00% | 7 | 9 | 183.98% |
| NVDA240503C00520000 | 2024-04-25 3:04PM EDT | 520.00 | 310.54 | 353.90 | 362.05 | 0.00 | - | 3 | 10 | 179.93% |
| NVDA240503C00530000 | 2024-04-04 1:05PM EDT | 530.00 | 367.74 | 343.90 | 352.05 | 0.00 | - | 1 | 3 | 174.02% |
| NVDA240503C00540000 | 2024-04-26 2:03PM EDT | 540.00 | 331.56 | 333.90 | 342.05 | +58.29 | +21.33% | 6 | 13 | 168.16% |
| NVDA240503C00545000 | 2024-04-26 3:46PM EDT | 545.00 | 329.40 | 326.45 | 339.10 | +329.40 | - | 1 | 0 | 157.23% |
| NVDA240503C00550000 | 2024-04-26 2:42PM EDT | 550.00 | 324.62 | 324.05 | 331.95 | +50.47 | +18.41% | 32 | 12 | 163.33% |
| NVDA240503C00555000 | 2024-04-26 10:14AM EDT | 555.00 | 309.28 | 316.45 | 329.15 | +309.28 | - | 1 | 0 | 152.93% |
| NVDA240503C00560000 | 2024-04-26 1:51PM EDT | 560.00 | 319.27 | 313.95 | 322.10 | +57.17 | +21.81% | 5 | 15 | 158.50% |
| NVDA240503C00570000 | 2024-04-26 1:54PM EDT | 570.00 | 307.23 | 306.00 | 312.10 | +59.43 | +23.98% | 1 | 48 | 175.90% |
| NVDA240503C00580000 | 2024-04-26 1:36PM EDT | 580.00 | 300.76 | 291.50 | 304.20 | +63.06 | +26.53% | 8 | 10 | 141.50% |
| NVDA240503C00590000 | 2024-04-26 1:45PM EDT | 590.00 | 289.74 | 281.50 | 294.20 | +51.19 | +21.46% | 1 | 10 | 136.23% |
| NVDA240503C00595000 | 2024-04-26 2:30PM EDT | 595.00 | 281.90 | 280.30 | 289.20 | +281.90 | - | 6 | 0 | 170.75% |
| NVDA240503C00600000 | 2024-04-26 2:39PM EDT | 600.00 | 276.05 | 275.30 | 282.05 | +49.68 | +21.95% | 22 | 41 | 151.22% |
| NVDA240503C00605000 | 2024-04-25 3:55PM EDT | 605.00 | 220.95 | 270.30 | 279.25 | +220.95 | - | - | 5 | 164.80% |
| NVDA240503C00610000 | 2024-04-25 12:13PM EDT | 610.00 | 206.66 | 264.05 | 272.20 | 0.00 | - | 10 | 15 | 133.94% |
| NVDA240503C00615000 | 2024-04-26 1:05PM EDT | 615.00 | 261.55 | 260.30 | 269.10 | +261.55 | - | 5 | 6 | 157.69% |
| NVDA240503C00620000 | 2024-04-26 3:44PM EDT | 620.00 | 254.65 | 254.10 | 262.20 | +43.75 | +20.74% | 61 | 57 | 129.25% |
| NVDA240503C00625000 | 2024-04-26 3:51PM EDT | 625.00 | 252.40 | 249.40 | 257.15 | +252.40 | - | 6 | 5 | 129.42% |
| NVDA240503C00630000 | 2024-04-25 3:31PM EDT | 630.00 | 199.45 | 244.10 | 252.20 | 0.00 | - | 2 | 16 | 124.02% |
| NVDA240503C00635000 | 2024-04-23 1:32PM EDT | 635.00 | 185.10 | 239.35 | 247.25 | +185.10 | - | - | 3 | 124.61% |
| NVDA240503C00640000 | 2024-04-26 3:44PM EDT | 640.00 | 234.60 | 234.15 | 244.35 | +48.06 | +25.76% | 9 | 80 | 137.09% |
| NVDA240503C00645000 | 2024-04-25 3:47PM EDT | 645.00 | 181.58 | 226.90 | 239.35 | +181.58 | - | - | 27 | 115.72% |
| NVDA240503C00650000 | 2024-04-26 3:56PM EDT | 650.00 | 228.00 | 226.30 | 234.35 | +51.50 | +29.18% | 22 | 50 | 143.29% |
| NVDA240503C00655000 | 2024-04-26 3:13PM EDT | 655.00 | 221.14 | 219.45 | 227.30 | +221.14 | - | 9 | 52 | 115.58% |
| NVDA240503C00660000 | 2024-04-26 3:59PM EDT | 660.00 | 219.00 | 214.45 | 222.35 | +51.20 | +30.51% | 66 | 119 | 113.40% |
| NVDA240503C00665000 | 2024-04-26 3:54PM EDT | 665.00 | 211.90 | 209.30 | 217.30 | +211.90 | - | 2 | 61 | 109.03% |
| NVDA240503C00670000 | 2024-04-26 3:44PM EDT | 670.00 | 203.80 | 205.75 | 212.15 | +43.10 | +26.82% | 44 | 40 | 116.36% |
| NVDA240503C00675000 | 2024-04-26 1:34PM EDT | 675.00 | 207.00 | 199.95 | 208.40 | +207.00 | - | 11 | 31 | 116.43% |
| NVDA240503C00680000 | 2024-04-26 3:55PM EDT | 680.00 | 197.70 | 196.30 | 203.35 | +50.85 | +34.63% | 103 | 66 | 120.63% |
| NVDA240503C00685000 | 2024-04-26 2:22PM EDT | 685.00 | 190.85 | 189.55 | 197.35 | +190.85 | - | 30 | 106 | 101.37% |
| NVDA240503C00690000 | 2024-04-26 3:43PM EDT | 690.00 | 184.80 | 185.85 | 192.15 | +44.30 | +31.53% | 54 | 105 | 106.18% |
| NVDA240503C00695000 | 2024-04-26 3:14PM EDT | 695.00 | 179.84 | 179.65 | 187.45 | +179.84 | - | 26 | 45 | 97.73% |
| NVDA240503C00700000 | 2024-04-26 3:54PM EDT | 700.00 | 176.83 | 176.50 | 179.90 | +49.85 | +39.26% | 222 | 331 | 89.82% |
| NVDA240503C00705000 | 2024-04-26 3:53PM EDT | 705.00 | 171.90 | 169.70 | 177.50 | +171.90 | - | 42 | 60 | 93.31% |
| NVDA240503C00710000 | 2024-04-26 3:30PM EDT | 710.00 | 168.20 | 166.55 | 169.90 | +49.70 | +41.94% | 154 | 290 | 85.38% |
| NVDA240503C00715000 | 2024-04-26 3:30PM EDT | 715.00 | 163.49 | 161.60 | 164.65 | +163.49 | - | 103 | 302 | 81.32% |
| NVDA240503C00720000 | 2024-04-26 3:54PM EDT | 720.00 | 157.15 | 156.45 | 160.00 | +49.30 | +45.71% | 271 | 290 | 80.54% |
| NVDA240503C00725000 | 2024-04-26 3:30PM EDT | 725.00 | 153.81 | 151.55 | 154.80 | +47.56 | +44.76% | 100 | 325 | 77.39% |
| NVDA240503C00730000 | 2024-04-26 3:25PM EDT | 730.00 | 149.00 | 146.75 | 149.80 | +49.40 | +49.60% | 72 | 482 | 76.47% |
| NVDA240503C00735000 | 2024-04-26 3:01PM EDT | 735.00 | 142.50 | 141.65 | 144.85 | +48.65 | +51.84% | 25 | 377 | 73.73% |
| NVDA240503C00740000 | 2024-04-26 3:54PM EDT | 740.00 | 137.75 | 136.85 | 139.90 | +48.25 | +53.91% | 207 | 497 | 72.97% |
| NVDA240503C00745000 | 2024-04-26 1:52PM EDT | 745.00 | 133.15 | 131.75 | 137.80 | +47.95 | +56.28% | 99 | 546 | 83.84% |
| NVDA240503C00750000 | 2024-04-26 3:59PM EDT | 750.00 | 128.84 | 126.90 | 130.20 | +49.89 | +63.19% | 1,324 | 613 | 70.17% |
| NVDA240503C00755000 | 2024-04-26 3:47PM EDT | 755.00 | 120.20 | 122.10 | 125.35 | +44.85 | +59.52% | 159 | 262 | 69.51% |
| NVDA240503C00760000 | 2024-04-26 3:55PM EDT | 760.00 | 118.05 | 117.05 | 120.45 | +46.55 | +65.10% | 553 | 811 | 67.24% |
| NVDA240503C00765000 | 2024-04-26 3:59PM EDT | 765.00 | 114.16 | 112.20 | 118.25 | +47.51 | +71.28% | 337 | 348 | 75.93% |
| NVDA240503C00770000 | 2024-04-26 3:54PM EDT | 770.00 | 108.55 | 108.10 | 110.85 | +44.20 | +68.69% | 895 | 686 | 68.08% |
| NVDA240503C00775000 | 2024-04-26 3:57PM EDT | 775.00 | 104.00 | 103.35 | 105.95 | +46.00 | +79.31% | 540 | 510 | 66.63% |
| NVDA240503C00780000 | 2024-04-26 3:58PM EDT | 780.00 | 100.00 | 98.35 | 101.25 | +45.37 | +83.05% | 710 | 832 | 64.91% |
| NVDA240503C00785000 | 2024-04-26 3:55PM EDT | 785.00 | 95.00 | 93.45 | 96.50 | +44.55 | +88.31% | 339 | 670 | 63.24% |
| NVDA240503C00790000 | 2024-04-26 3:57PM EDT | 790.00 | 90.10 | 89.20 | 92.15 | +44.00 | +95.44% | 1,000 | 920 | 64.36% |
| NVDA240503C00792500 | 2024-04-26 3:37PM EDT | 792.50 | 87.10 | 86.70 | 88.90 | +87.10 | - | 359 | 124 | 60.91% |
| NVDA240503C00795000 | 2024-04-26 3:59PM EDT | 795.00 | 86.45 | 84.25 | 86.55 | +43.47 | +101.14% | 432 | 725 | 60.03% |
| NVDA240503C00797500 | 2024-04-26 3:58PM EDT | 797.50 | 83.10 | 81.95 | 84.25 | +83.10 | - | 797 | 183 | 59.64% |
| NVDA240503C00800000 | 2024-04-26 3:59PM EDT | 800.00 | 81.05 | 80.00 | 81.95 | +40.79 | +101.32% | 4,486 | 2,521 | 60.03% |
| NVDA240503C00802500 | 2024-04-26 3:59PM EDT | 802.50 | 79.40 | 77.40 | 79.70 | +79.40 | - | 673 | 180 | 58.92% |
| NVDA240503C00805000 | 2024-04-26 3:59PM EDT | 805.00 | 77.25 | 74.75 | 77.80 | +40.85 | +112.23% | 715 | 980 | 58.46% |
| NVDA240503C00807500 | 2024-04-26 3:54PM EDT | 807.50 | 72.85 | 73.05 | 75.20 | +72.85 | - | 661 | 220 | 58.48% |
| NVDA240503C00810000 | 2024-04-26 3:56PM EDT | 810.00 | 71.75 | 69.75 | 74.45 | +38.20 | +113.86% | 1,094 | 1,324 | 58.92% |
| NVDA240503C00812500 | 2024-04-26 3:59PM EDT | 812.50 | 70.10 | 69.25 | 70.70 | +70.10 | - | 574 | 226 | 58.83% |
| NVDA240503C00815000 | 2024-04-26 3:56PM EDT | 815.00 | 67.72 | 66.75 | 68.50 | +37.07 | +120.95% | 1,036 | 1,759 | 57.81% |
| NVDA240503C00817500 | 2024-04-26 3:56PM EDT | 817.50 | 65.05 | 64.85 | 66.30 | +65.05 | - | 859 | 142 | 57.86% |
| NVDA240503C00820000 | 2024-04-26 3:59PM EDT | 820.00 | 64.22 | 62.35 | 64.25 | +36.47 | +131.42% | 2,475 | 1,941 | 57.02% |
| NVDA240503C00825000 | 2024-04-26 3:58PM EDT | 825.00 | 59.53 | 58.40 | 60.05 | +34.22 | +135.20% | 1,437 | 1,839 | 56.80% |
| NVDA240503C00830000 | 2024-04-26 3:59PM EDT | 830.00 | 55.75 | 53.90 | 55.95 | +32.90 | +143.98% | 4,427 | 2,283 | 55.54% |
| NVDA240503C00835000 | 2024-04-26 3:59PM EDT | 835.00 | 51.90 | 48.60 | 51.85 | +31.30 | +151.94% | 2,662 | 1,314 | 52.86% |
| NVDA240503C00840000 | 2024-04-26 3:59PM EDT | 840.00 | 48.00 | 46.50 | 48.05 | +29.75 | +163.01% | 9,876 | 2,338 | 54.99% |
| NVDA240503C00845000 | 2024-04-26 3:59PM EDT | 845.00 | 44.55 | 43.15 | 44.35 | +28.40 | +175.85% | 3,585 | 1,522 | 54.99% |
| NVDA240503C00850000 | 2024-04-26 3:59PM EDT | 850.00 | 40.50 | 39.70 | 40.85 | +25.65 | +172.73% | 13,338 | 3,139 | 54.75% |
| NVDA240503C00855000 | 2024-04-26 3:59PM EDT | 855.00 | 37.49 | 36.45 | 37.55 | +24.79 | +195.20% | 4,302 | 1,114 | 54.64% |
| NVDA240503C00860000 | 2024-04-26 3:59PM EDT | 860.00 | 34.05 | 33.35 | 34.45 | +22.65 | +198.68% | 11,073 | 2,218 | 54.57% |
| NVDA240503C00865000 | 2024-04-26 3:59PM EDT | 865.00 | 31.65 | 30.45 | 31.40 | +21.70 | +218.09% | 8,180 | 958 | 54.43% |
| NVDA240503C00870000 | 2024-04-26 3:59PM EDT | 870.00 | 28.00 | 27.65 | 28.60 | +19.16 | +216.74% | 18,008 | 1,468 | 54.33% |
| NVDA240503C00875000 | 2024-04-26 3:59PM EDT | 875.00 | 25.95 | 25.10 | 25.95 | +18.00 | +226.42% | 15,380 | 1,975 | 54.30% |
| NVDA240503C00880000 | 2024-04-26 3:59PM EDT | 880.00 | 23.00 | 22.70 | 23.50 | +16.10 | +233.33% | 22,298 | 2,476 | 54.30% |
| NVDA240503C00882500 | 2024-04-26 3:59PM EDT | 882.50 | 21.95 | 21.50 | 22.30 | +15.51 | +240.84% | 3,447 | 589 | 54.20% |
| NVDA240503C00885000 | 2024-04-26 3:59PM EDT | 885.00 | 21.03 | 20.20 | 21.15 | +15.04 | +251.09% | 4,953 | 1,606 | 53.94% |
| NVDA240503C00887500 | 2024-04-26 3:59PM EDT | 887.50 | 20.30 | 19.30 | 20.15 | +14.90 | +275.93% | 2,096 | 313 | 54.21% |
| NVDA240503C00890000 | 2024-04-26 3:59PM EDT | 890.00 | 18.88 | 18.25 | 19.05 | +13.58 | +256.23% | 8,662 | 1,624 | 54.12% |
| NVDA240503C00892500 | 2024-04-26 3:58PM EDT | 892.50 | 17.75 | 15.10 | 18.00 | +12.75 | +255.00% | 1,192 | 245 | 51.59% |
| NVDA240503C00895000 | 2024-04-26 3:59PM EDT | 895.00 | 17.05 | 16.60 | 17.05 | +12.40 | +266.67% | 4,516 | 1,212 | 54.39% |
| NVDA240503C00897500 | 2024-04-26 3:59PM EDT | 897.50 | 16.20 | 15.50 | 16.20 | +11.90 | +276.74% | 1,884 | 447 | 54.26% |
| NVDA240503C00900000 | 2024-04-26 3:59PM EDT | 900.00 | 15.00 | 14.80 | 15.25 | +10.95 | +270.37% | 46,982 | 7,787 | 54.39% |
| NVDA240503C00902500 | 2024-04-26 3:58PM EDT | 902.50 | 14.15 | 13.85 | 15.70 | +10.35 | +272.37% | 2,294 | 357 | 55.80% |
| NVDA240503C00905000 | 2024-04-26 3:59PM EDT | 905.00 | 13.44 | 13.00 | 13.60 | +9.94 | +284.00% | 4,302 | 1,119 | 54.21% |
| NVDA240503C00907500 | 2024-04-26 3:59PM EDT | 907.50 | 12.50 | 12.30 | 13.95 | +9.15 | +273.13% | 2,014 | 237 | 55.67% |
| NVDA240503C00910000 | 2024-04-26 3:59PM EDT | 910.00 | 11.86 | 11.60 | 12.15 | +8.86 | +295.33% | 7,070 | 1,363 | 54.41% |
| NVDA240503C00912500 | 2024-04-26 3:59PM EDT | 912.50 | 11.30 | 10.85 | 11.45 | +8.39 | +288.32% | 1,505 | 268 | 54.36% |
| NVDA240503C00915000 | 2024-04-26 3:59PM EDT | 915.00 | 10.65 | 10.10 | 10.90 | +7.94 | +292.99% | 3,099 | 1,081 | 54.41% |
| NVDA240503C00920000 | 2024-04-26 3:59PM EDT | 920.00 | 9.38 | 9.00 | 9.60 | +7.00 | +294.12% | 11,927 | 3,018 | 54.54% |
| NVDA240503C00925000 | 2024-04-26 3:59PM EDT | 925.00 | 8.20 | 8.00 | 8.50 | +6.15 | +300.00% | 5,370 | 1,016 | 54.77% |
| NVDA240503C00930000 | 2024-04-26 3:59PM EDT | 930.00 | 7.33 | 7.05 | 7.50 | +5.51 | +302.75% | 7,742 | 1,219 | 54.91% |
| NVDA240503C00935000 | 2024-04-26 3:59PM EDT | 935.00 | 6.55 | 6.25 | 6.65 | +4.97 | +314.56% | 2,857 | 755 | 55.22% |
| NVDA240503C00940000 | 2024-04-26 3:59PM EDT | 940.00 | 5.75 | 5.50 | 5.85 | +4.35 | +310.71% | 4,912 | 1,058 | 55.40% |
| NVDA240503C00945000 | 2024-04-26 3:59PM EDT | 945.00 | 5.00 | 4.90 | 5.20 | +3.80 | +316.67% | 2,278 | 1,211 | 55.83% |
| NVDA240503C00950000 | 2024-04-26 3:59PM EDT | 950.00 | 4.44 | 4.35 | 4.50 | +3.36 | +311.11% | 19,907 | 5,478 | 56.00% |
| NVDA240503C00955000 | 2024-04-26 3:59PM EDT | 955.00 | 4.00 | 3.80 | 4.05 | +3.03 | +312.37% | 3,398 | 686 | 56.40% |
| NVDA240503C00960000 | 2024-04-26 3:59PM EDT | 960.00 | 3.55 | 3.35 | 3.55 | +2.66 | +298.88% | 3,679 | 1,233 | 56.67% |
| NVDA240503C00965000 | 2024-04-26 3:59PM EDT | 965.00 | 3.13 | 2.98 | 3.20 | +2.40 | +328.77% | 1,621 | 398 | 57.24% |
| NVDA240503C00970000 | 2024-04-26 3:59PM EDT | 970.00 | 2.81 | 2.58 | 2.80 | +2.13 | +313.24% | 3,582 | 1,053 | 57.39% |
| NVDA240503C00975000 | 2024-04-26 3:59PM EDT | 975.00 | 2.49 | 2.31 | 2.49 | +1.87 | +301.61% | 3,132 | 851 | 57.90% |
| NVDA240503C00980000 | 2024-04-26 3:59PM EDT | 980.00 | 2.15 | 2.07 | 2.23 | +1.60 | +290.91% | 3,363 | 1,332 | 58.47% |
| NVDA240503C00985000 | 2024-04-26 3:59PM EDT | 985.00 | 1.93 | 1.81 | 1.94 | +1.43 | +286.00% | 1,425 | 169 | 58.67% |
| NVDA240503C00990000 | 2024-04-26 3:59PM EDT | 990.00 | 1.70 | 1.64 | 1.77 | +1.28 | +304.76% | 2,124 | 442 | 59.41% |
| NVDA240503C00995000 | 2024-04-26 3:59PM EDT | 995.00 | 1.55 | 1.46 | 1.58 | +1.15 | +287.50% | 2,639 | 1,069 | 59.89% |
| NVDA240503C01000000 | 2024-04-26 3:59PM EDT | 1,000.00 | 1.36 | 1.36 | 1.41 | +1.00 | +277.78% | 22,880 | 5,118 | 60.62% |
| NVDA240503C01010000 | 2024-04-26 3:59PM EDT | 1,010.00 | 1.17 | 1.06 | 1.17 | +0.88 | +303.45% | 3,275 | 835 | 61.67% |
| NVDA240503C01020000 | 2024-04-26 3:59PM EDT | 1,020.00 | 0.95 | 0.91 | 0.97 | +0.71 | +295.83% | 2,103 | 1,616 | 63.18% |
| NVDA240503C01030000 | 2024-04-26 3:59PM EDT | 1,030.00 | 0.76 | 0.72 | 0.77 | +0.54 | +245.45% | 3,052 | 817 | 63.99% |
| NVDA240503C01040000 | 2024-04-26 3:59PM EDT | 1,040.00 | 0.65 | 0.61 | 0.66 | +0.45 | +225.00% | 2,890 | 560 | 65.48% |
| NVDA240503C01050000 | 2024-04-26 3:59PM EDT | 1,050.00 | 0.59 | 0.51 | 0.59 | +0.44 | +293.33% | 6,074 | 562 | 67.07% |
| NVDA240503C01060000 | 2024-04-26 3:59PM EDT | 1,060.00 | 0.45 | 0.45 | 0.71 | +0.31 | +221.43% | 1,382 | 690 | 70.58% |
| NVDA240503C01070000 | 2024-04-26 3:59PM EDT | 1,070.00 | 0.42 | 0.39 | 0.46 | +0.30 | +250.00% | 810 | 1,716 | 70.31% |
| NVDA240503C01080000 | 2024-04-26 3:58PM EDT | 1,080.00 | 0.37 | 0.29 | 0.41 | +0.26 | +236.36% | 648 | 782 | 71.24% |
| NVDA240503C01090000 | 2024-04-26 3:58PM EDT | 1,090.00 | 0.31 | 0.30 | 0.37 | +0.23 | +287.50% | 485 | 630 | 73.54% |
| NVDA240503C01100000 | 2024-04-26 3:59PM EDT | 1,100.00 | 0.29 | 0.26 | 0.30 | +0.18 | +163.64% | 2,997 | 1,641 | 74.46% |
| NVDA240503C01110000 | 2024-04-26 3:58PM EDT | 1,110.00 | 0.24 | 0.24 | 0.30 | +0.15 | +166.67% | 836 | 837 | 76.66% |
| NVDA240503C01120000 | 2024-04-26 3:59PM EDT | 1,120.00 | 0.24 | 0.24 | 0.25 | +0.15 | +166.67% | 1,459 | 1,035 | 78.32% |
| NVDA240503C01130000 | 2024-04-26 3:53PM EDT | 1,130.00 | 0.18 | 0.18 | 0.25 | +0.12 | +200.00% | 307 | 209 | 79.49% |
| NVDA240503C01140000 | 2024-04-26 3:59PM EDT | 1,140.00 | 0.19 | 0.16 | 0.20 | +0.13 | +216.67% | 674 | 197 | 80.27% |
| NVDA240503C01150000 | 2024-04-26 3:58PM EDT | 1,150.00 | 0.16 | 0.15 | 0.18 | +0.11 | +220.00% | 1,282 | 533 | 81.84% |
| NVDA240503C01160000 | 2024-04-26 3:59PM EDT | 1,160.00 | 0.13 | 0.13 | 0.20 | +0.09 | +225.00% | 141 | 287 | 84.18% |
| NVDA240503C01170000 | 2024-04-26 3:53PM EDT | 1,170.00 | 0.12 | 0.12 | 0.18 | +0.07 | +140.00% | 175 | 178 | 85.55% |
| NVDA240503C01180000 | 2024-04-26 3:59PM EDT | 1,180.00 | 0.12 | 0.11 | 0.13 | +0.09 | +300.00% | 292 | 414 | 85.74% |
| NVDA240503C01190000 | 2024-04-26 3:59PM EDT | 1,190.00 | 0.15 | 0.05 | 0.16 | +0.11 | +275.00% | 824 | 501 | 86.72% |
| NVDA240503C01200000 | 2024-04-26 3:59PM EDT | 1,200.00 | 0.10 | 0.10 | 0.11 | +0.08 | +400.00% | 3,741 | 947 | 88.87% |
| NVDA240503C01210000 | 2024-04-26 3:55PM EDT | 1,210.00 | 0.11 | 0.08 | 0.13 | +0.06 | +120.00% | 360 | 248 | 90.92% |
| NVDA240503C01220000 | 2024-04-26 3:14PM EDT | 1,220.00 | 0.09 | 0.02 | 0.13 | +0.07 | +350.00% | 107 | 311 | 90.04% |
| NVDA240503C01230000 | 2024-04-26 3:37PM EDT | 1,230.00 | 0.09 | 0.05 | 0.13 | +0.06 | +200.00% | 47 | 168 | 93.55% |
| NVDA240503C01240000 | 2024-04-26 3:59PM EDT | 1,240.00 | 0.10 | 0.07 | 0.12 | +0.06 | +150.00% | 725 | 130 | 96.09% |
| NVDA240503C01250000 | 2024-04-26 3:16PM EDT | 1,250.00 | 0.08 | 0.05 | 0.10 | +0.05 | +166.67% | 566 | 415 | 95.90% |
| NVDA240503C01260000 | 2024-04-26 3:49PM EDT | 1,260.00 | 0.08 | 0.06 | 0.11 | +0.07 | +700.00% | 182 | 256 | 99.02% |
| NVDA240503C01270000 | 2024-04-26 3:42PM EDT | 1,270.00 | 0.06 | 0.04 | 0.10 | +0.02 | +50.00% | 148 | 210 | 99.22% |
| NVDA240503C01280000 | 2024-04-26 3:27PM EDT | 1,280.00 | 0.09 | 0.05 | 0.08 | +0.06 | +200.00% | 824 | 165 | 100.39% |
| NVDA240503C01290000 | 2024-04-26 3:41PM EDT | 1,290.00 | 0.06 | 0.03 | 0.09 | +0.05 | +500.00% | 133 | 42 | 101.56% |
| NVDA240503C01300000 | 2024-04-26 3:59PM EDT | 1,300.00 | 0.05 | 0.02 | 0.08 | +0.04 | +400.00% | 111 | 260 | 101.56% |
| NVDA240503C01310000 | 2024-04-26 3:57PM EDT | 1,310.00 | 0.05 | 0.05 | 0.08 | +0.02 | +66.67% | 323 | 26 | 105.86% |
| NVDA240503C01320000 | 2024-04-26 3:10PM EDT | 1,320.00 | 0.05 | 0.04 | 0.08 | +0.02 | +66.67% | 216 | 86 | 106.84% |
| NVDA240503C01330000 | 2024-04-26 3:58PM EDT | 1,330.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 16 | 41 | 102.34% |
| NVDA240503C01340000 | 2024-04-26 2:42PM EDT | 1,340.00 | 0.05 | 0.01 | 0.08 | +0.04 | +400.00% | 74 | 14 | 107.81% |
| NVDA240503C01350000 | 2024-04-26 2:26PM EDT | 1,350.00 | 0.06 | 0.01 | 0.06 | +0.04 | +200.00% | 341 | 201 | 107.03% |
| NVDA240503C01360000 | 2024-04-26 1:17PM EDT | 1,360.00 | 0.05 | 0.00 | 0.07 | +0.04 | +400.00% | 12 | 19 | 108.98% |
| NVDA240503C01370000 | 2024-04-26 2:25PM EDT | 1,370.00 | 0.05 | 0.00 | 0.07 | +0.04 | +400.00% | 181 | 13 | 110.55% |
| NVDA240503C01380000 | 2024-04-26 3:34PM EDT | 1,380.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 33 | 31 | 112.11% |
| NVDA240503C01390000 | 2024-04-26 2:29PM EDT | 1,390.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 860 | 11 | 112.50% |
| NVDA240503C01400000 | 2024-04-26 3:47PM EDT | 1,400.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 718 | 527 | 114.06% |
| NVDA240503C01450000 | 2024-04-26 3:32PM EDT | 1,450.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 281 | 56 | 115.63% |
| NVDA240503C01500000 | 2024-04-26 1:40PM EDT | 1,500.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 404 | 230 | 127.34% |
| NVDA240503C01550000 | 2024-04-26 3:52PM EDT | 1,550.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 492 | 102 | 134.38% |
| NVDA240503C01600000 | 2024-04-26 3:40PM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13,563 | 66 | 128.13% |
| NVDA240503C01650000 | 2024-04-26 2:48PM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 65 | 131.25% |
| NVDA240503C01700000 | 2024-04-26 2:24PM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 207 | 44 | 137.50% |
| NVDA240503C01750000 | 2024-04-26 10:22AM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 87 | 143.75% |
| NVDA240503C01790000 | 2024-04-26 9:30AM EDT | 1,790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 146.88% |
| NVDA240503C01800000 | 2024-04-26 10:03AM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 20 | 6 | 150.00% |
| NVDA240503C01810000 | 2024-04-04 2:17PM EDT | 1,810.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 150.00% |
| NVDA240503C01820000 | 2024-04-18 10:33AM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 43 | 150.00% |
| NVDA240503C01830000 | 2024-04-19 3:57PM EDT | 1,830.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 153.13% |
| NVDA240503C01840000 | 2024-04-22 2:32PM EDT | 1,840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 153.13% |
| NVDA240503C01850000 | 2024-04-26 12:37PM EDT | 1,850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 175 | 156.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00260000 | 2024-04-22 11:52AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 24 | 262.50% |
| NVDA240503P00280000 | 2024-04-19 3:43PM EDT | 280.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 9 | 9 | 262.50% |
| NVDA240503P00290000 | 2024-04-22 2:26PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 246.88% |
| NVDA240503P00300000 | 2024-04-22 9:30AM EDT | 300.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 82 | 246.88% |
| NVDA240503P00310000 | 2024-04-22 2:28PM EDT | 310.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 225.00% |
| NVDA240503P00320000 | 2024-04-22 10:09AM EDT | 320.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 232.81% |
| NVDA240503P00330000 | 2024-04-19 3:51PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 212.50% |
| NVDA240503P00340000 | 2024-04-22 9:43AM EDT | 340.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 225.00% |
| NVDA240503P00350000 | 2024-04-24 9:55AM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 196.88% |
| NVDA240503P00360000 | 2024-04-26 11:21AM EDT | 360.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 113 | 11 | 206.25% |
| NVDA240503P00370000 | 2024-04-26 2:38PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 33 | 187.50% |
| NVDA240503P00380000 | 2024-04-26 2:37PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 78 | 181.25% |
| NVDA240503P00390000 | 2024-04-26 3:33PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 31 | 55 | 175.00% |
| NVDA240503P00400000 | 2024-04-25 9:36AM EDT | 400.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 255 | 178.13% |
| NVDA240503P00410000 | 2024-04-25 1:55PM EDT | 410.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 37 | 178.13% |
| NVDA240503P00420000 | 2024-04-26 3:40PM EDT | 420.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 29 | 523 | 181.25% |
| NVDA240503P00430000 | 2024-04-26 3:11PM EDT | 430.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 44 | 170.31% |
| NVDA240503P00440000 | 2024-04-26 3:11PM EDT | 440.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 5 | 1,038 | 165.63% |
| NVDA240503P00450000 | 2024-04-26 2:11PM EDT | 450.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 532 | 765 | 163.28% |
| NVDA240503P00460000 | 2024-04-26 11:16AM EDT | 460.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 135 | 157.81% |
| NVDA240503P00470000 | 2024-04-26 10:38AM EDT | 470.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 12 | 141 | 150.00% |
| NVDA240503P00480000 | 2024-04-26 3:56PM EDT | 480.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 193 | 153 | 148.44% |
| NVDA240503P00490000 | 2024-04-26 3:21PM EDT | 490.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 12 | 203 | 145.31% |
| NVDA240503P00500000 | 2024-04-26 3:22PM EDT | 500.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 52 | 717 | 139.06% |
| NVDA240503P00510000 | 2024-04-26 2:05PM EDT | 510.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 73 | 210 | 135.94% |
| NVDA240503P00515000 | 2024-04-26 10:22AM EDT | 515.00 | 0.06 | 0.00 | 0.05 | +0.06 | - | 1 | 21 | 132.03% |
| NVDA240503P00520000 | 2024-04-26 1:54PM EDT | 520.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 30 | 190 | 133.20% |
| NVDA240503P00525000 | 2024-04-26 2:20PM EDT | 525.00 | 0.05 | 0.00 | 0.06 | +0.05 | - | 1 | 39 | 128.91% |
| NVDA240503P00530000 | 2024-04-26 2:37PM EDT | 530.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 4 | 364 | 128.91% |
| NVDA240503P00535000 | 2024-04-26 2:40PM EDT | 535.00 | 0.03 | 0.01 | 0.05 | +0.03 | - | 30 | 97 | 125.00% |
| NVDA240503P00540000 | 2024-04-26 3:53PM EDT | 540.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 126 | 240 | 124.22% |
| NVDA240503P00545000 | 2024-04-26 3:11PM EDT | 545.00 | 0.03 | 0.01 | 0.05 | +0.03 | - | 15 | 75 | 120.31% |
| NVDA240503P00550000 | 2024-04-26 3:34PM EDT | 550.00 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 801 | 642 | 117.97% |
| NVDA240503P00555000 | 2024-04-26 3:39PM EDT | 555.00 | 0.05 | 0.01 | 0.05 | +0.05 | - | 35 | 5 | 116.02% |
| NVDA240503P00560000 | 2024-04-26 2:15PM EDT | 560.00 | 0.07 | 0.01 | 0.05 | -0.03 | -30.00% | 11 | 172 | 114.06% |
| NVDA240503P00565000 | 2024-04-25 1:14PM EDT | 565.00 | 0.10 | 0.01 | 0.08 | +0.10 | - | - | 3 | 115.63% |
| NVDA240503P00570000 | 2024-04-26 3:34PM EDT | 570.00 | 0.07 | 0.02 | 0.08 | -0.04 | -36.36% | 155 | 317 | 114.84% |
| NVDA240503P00575000 | 2024-04-26 2:22PM EDT | 575.00 | 0.09 | 0.02 | 0.08 | +0.09 | - | 176 | 61 | 112.50% |
| NVDA240503P00580000 | 2024-04-26 2:16PM EDT | 580.00 | 0.12 | 0.06 | 0.09 | 0.00 | - | 117 | 1,219 | 114.45% |
| NVDA240503P00585000 | 2024-04-26 3:55PM EDT | 585.00 | 0.08 | 0.03 | 0.09 | +0.08 | - | 177 | 15 | 110.16% |
| NVDA240503P00590000 | 2024-04-26 3:57PM EDT | 590.00 | 0.04 | 0.03 | 0.10 | -0.10 | -71.43% | 92 | 293 | 108.59% |
| NVDA240503P00595000 | 2024-04-26 2:24PM EDT | 595.00 | 0.10 | 0.02 | 0.10 | +0.10 | - | 49 | 65 | 105.86% |
| NVDA240503P00600000 | 2024-04-26 3:53PM EDT | 600.00 | 0.06 | 0.06 | 0.11 | -0.10 | -62.50% | 890 | 1,589 | 107.23% |
| NVDA240503P00605000 | 2024-04-26 2:03PM EDT | 605.00 | 0.15 | 0.05 | 0.11 | +0.15 | - | 16 | 80 | 104.30% |
| NVDA240503P00610000 | 2024-04-26 3:48PM EDT | 610.00 | 0.08 | 0.05 | 0.11 | -0.09 | -52.94% | 596 | 808 | 102.34% |
| NVDA240503P00615000 | 2024-04-26 3:55PM EDT | 615.00 | 0.11 | 0.05 | 0.12 | +0.11 | - | 164 | 46 | 100.78% |
| NVDA240503P00620000 | 2024-04-26 3:58PM EDT | 620.00 | 0.11 | 0.07 | 0.12 | -0.09 | -45.00% | 852 | 743 | 99.80% |
| NVDA240503P00625000 | 2024-04-26 3:58PM EDT | 625.00 | 0.09 | 0.07 | 0.13 | +0.09 | - | 242 | 63 | 98.05% |
| NVDA240503P00630000 | 2024-04-26 3:52PM EDT | 630.00 | 0.12 | 0.08 | 0.12 | -0.10 | -45.45% | 169 | 535 | 96.09% |
| NVDA240503P00635000 | 2024-04-26 3:05PM EDT | 635.00 | 0.16 | 0.08 | 0.15 | +0.16 | - | 73 | 196 | 95.31% |
| NVDA240503P00640000 | 2024-04-26 3:56PM EDT | 640.00 | 0.09 | 0.00 | 0.26 | -0.19 | -67.86% | 577 | 1,411 | 94.34% |
| NVDA240503P00645000 | 2024-04-26 3:54PM EDT | 645.00 | 0.11 | 0.10 | 0.16 | +0.11 | - | 418 | 401 | 92.29% |
| NVDA240503P00650000 | 2024-04-26 3:58PM EDT | 650.00 | 0.13 | 0.11 | 0.17 | -0.19 | -59.38% | 854 | 1,644 | 90.92% |
| NVDA240503P00655000 | 2024-04-26 3:58PM EDT | 655.00 | 0.16 | 0.16 | 0.18 | +0.16 | - | 266 | 488 | 90.72% |
| NVDA240503P00660000 | 2024-04-26 3:58PM EDT | 660.00 | 0.16 | 0.12 | 0.18 | -0.19 | -54.29% | 921 | 1,260 | 87.30% |
| NVDA240503P00665000 | 2024-04-26 3:58PM EDT | 665.00 | 0.17 | 0.12 | 0.17 | +0.17 | - | 261 | 401 | 84.96% |
| NVDA240503P00670000 | 2024-04-26 3:56PM EDT | 670.00 | 0.15 | 0.13 | 0.27 | -0.32 | -68.09% | 311 | 684 | 86.04% |
| NVDA240503P00675000 | 2024-04-26 3:58PM EDT | 675.00 | 0.17 | 0.15 | 0.22 | +0.17 | - | 202 | 850 | 83.11% |
| NVDA240503P00680000 | 2024-04-26 3:59PM EDT | 680.00 | 0.21 | 0.18 | 0.23 | -0.34 | -61.82% | 869 | 785 | 81.98% |
| NVDA240503P00685000 | 2024-04-26 3:59PM EDT | 685.00 | 0.20 | 0.17 | 0.24 | +0.20 | - | 216 | 476 | 79.88% |
| NVDA240503P00690000 | 2024-04-26 3:55PM EDT | 690.00 | 0.21 | 0.20 | 0.25 | -0.46 | -68.66% | 1,015 | 1,109 | 78.61% |
| NVDA240503P00695000 | 2024-04-26 3:56PM EDT | 695.00 | 0.25 | 0.21 | 0.26 | +0.25 | - | 779 | 543 | 76.95% |
| NVDA240503P00700000 | 2024-04-26 3:59PM EDT | 700.00 | 0.27 | 0.26 | 0.28 | -0.59 | -68.60% | 4,296 | 4,564 | 76.17% |
| NVDA240503P00705000 | 2024-04-26 3:58PM EDT | 705.00 | 0.28 | 0.25 | 0.30 | +0.28 | - | 470 | 306 | 74.22% |
| NVDA240503P00710000 | 2024-04-26 3:55PM EDT | 710.00 | 0.31 | 0.28 | 0.33 | -0.82 | -72.57% | 1,401 | 1,587 | 73.10% |
| NVDA240503P00715000 | 2024-04-26 3:56PM EDT | 715.00 | 0.33 | 0.32 | 0.34 | +0.33 | - | 704 | 641 | 71.68% |
| NVDA240503P00720000 | 2024-04-26 3:59PM EDT | 720.00 | 0.38 | 0.35 | 0.39 | -1.06 | -73.61% | 1,520 | 1,816 | 70.65% |
| NVDA240503P00725000 | 2024-04-26 3:59PM EDT | 725.00 | 0.39 | 0.38 | 0.42 | -1.22 | -75.78% | 1,072 | 1,449 | 69.24% |
| NVDA240503P00730000 | 2024-04-26 3:59PM EDT | 730.00 | 0.40 | 0.40 | 0.46 | -1.42 | -78.02% | 1,975 | 2,095 | 67.77% |
| NVDA240503P00735000 | 2024-04-26 3:56PM EDT | 735.00 | 0.46 | 0.44 | 0.51 | -1.67 | -78.40% | 1,106 | 1,406 | 66.55% |
| NVDA240503P00740000 | 2024-04-26 3:59PM EDT | 740.00 | 0.52 | 0.52 | 0.55 | -1.93 | -78.78% | 3,401 | 2,301 | 65.53% |
| NVDA240503P00745000 | 2024-04-26 3:59PM EDT | 745.00 | 0.58 | 0.56 | 0.63 | -2.23 | -79.36% | 1,957 | 1,518 | 64.36% |
| NVDA240503P00750000 | 2024-04-26 3:59PM EDT | 750.00 | 0.65 | 0.64 | 0.70 | -2.60 | -80.00% | 8,333 | 3,577 | 63.33% |
| NVDA240503P00755000 | 2024-04-26 3:59PM EDT | 755.00 | 0.76 | 0.72 | 0.80 | -2.94 | -79.46% | 2,263 | 1,488 | 62.35% |
| NVDA240503P00760000 | 2024-04-26 3:59PM EDT | 760.00 | 0.86 | 0.82 | 0.91 | -3.49 | -80.23% | 2,403 | 1,970 | 61.43% |
| NVDA240503P00765000 | 2024-04-26 3:59PM EDT | 765.00 | 0.95 | 0.95 | 1.05 | -4.28 | -81.84% | 1,913 | 1,210 | 60.67% |
| NVDA240503P00770000 | 2024-04-26 3:59PM EDT | 770.00 | 1.13 | 1.09 | 1.20 | -4.47 | -79.82% | 6,610 | 1,745 | 59.79% |
| NVDA240503P00775000 | 2024-04-26 3:59PM EDT | 775.00 | 1.28 | 1.26 | 1.37 | -5.42 | -80.90% | 2,521 | 1,434 | 58.97% |
| NVDA240503P00780000 | 2024-04-26 3:59PM EDT | 780.00 | 1.52 | 1.52 | 1.59 | -6.13 | -80.13% | 5,226 | 2,269 | 58.52% |
| NVDA240503P00785000 | 2024-04-26 3:59PM EDT | 785.00 | 1.75 | 1.72 | 1.84 | -6.90 | -79.77% | 1,998 | 1,470 | 57.67% |
| NVDA240503P00790000 | 2024-04-26 3:59PM EDT | 790.00 | 2.07 | 2.01 | 2.14 | -7.94 | -79.32% | 5,273 | 2,427 | 57.08% |
| NVDA240503P00792500 | 2024-04-26 3:59PM EDT | 792.50 | 2.20 | 1.67 | 2.81 | +2.20 | - | 757 | 249 | 56.79% |
| NVDA240503P00795000 | 2024-04-26 3:59PM EDT | 795.00 | 2.40 | 2.34 | 2.51 | -9.15 | -79.22% | 2,468 | 1,531 | 56.54% |
| NVDA240503P00797500 | 2024-04-26 3:59PM EDT | 797.50 | 2.55 | 2.05 | 2.71 | +2.55 | - | 916 | 112 | 54.92% |
| NVDA240503P00800000 | 2024-04-26 3:59PM EDT | 800.00 | 2.85 | 2.74 | 2.91 | -10.02 | -77.86% | 16,157 | 5,065 | 56.01% |
| NVDA240503P00802500 | 2024-04-26 3:59PM EDT | 802.50 | 3.10 | 2.97 | 3.20 | +3.10 | - | 1,116 | 163 | 55.93% |
| NVDA240503P00805000 | 2024-04-26 3:59PM EDT | 805.00 | 3.30 | 3.20 | 3.35 | -11.16 | -77.18% | 2,572 | 2,628 | 55.43% |
| NVDA240503P00807500 | 2024-04-26 3:59PM EDT | 807.50 | 3.46 | 3.45 | 3.75 | +3.46 | - | 1,194 | 252 | 55.50% |
| NVDA240503P00810000 | 2024-04-26 3:59PM EDT | 810.00 | 3.82 | 3.75 | 4.00 | -12.44 | -76.51% | 5,122 | 2,317 | 55.24% |
| NVDA240503P00812500 | 2024-04-26 3:59PM EDT | 812.50 | 4.12 | 4.05 | 4.25 | +4.12 | - | 1,609 | 224 | 54.90% |
| NVDA240503P00815000 | 2024-04-26 3:59PM EDT | 815.00 | 4.55 | 4.30 | 4.65 | -13.65 | -75.00% | 3,048 | 1,806 | 54.69% |
| NVDA240503P00817500 | 2024-04-26 3:59PM EDT | 817.50 | 4.72 | 4.70 | 5.00 | +4.72 | - | 1,451 | 457 | 54.60% |
| NVDA240503P00820000 | 2024-04-26 3:59PM EDT | 820.00 | 5.20 | 5.10 | 5.35 | -15.23 | -74.55% | 7,684 | 2,253 | 54.41% |
| NVDA240503P00825000 | 2024-04-26 3:59PM EDT | 825.00 | 6.03 | 5.95 | 6.20 | -16.92 | -73.73% | 11,071 | 2,436 | 54.13% |
| NVDA240503P00830000 | 2024-04-26 3:59PM EDT | 830.00 | 6.93 | 6.90 | 7.15 | -18.40 | -72.64% | 7,621 | 1,980 | 53.82% |
| NVDA240503P00835000 | 2024-04-26 3:59PM EDT | 835.00 | 8.00 | 7.95 | 8.35 | -20.18 | -71.61% | 4,694 | 1,721 | 53.69% |
| NVDA240503P00840000 | 2024-04-26 3:59PM EDT | 840.00 | 9.40 | 9.15 | 9.55 | -22.10 | -70.16% | 12,017 | 1,599 | 53.39% |
| NVDA240503P00845000 | 2024-04-26 3:59PM EDT | 845.00 | 10.65 | 10.50 | 11.50 | -24.17 | -69.41% | 5,069 | 558 | 53.94% |
| NVDA240503P00850000 | 2024-04-26 3:59PM EDT | 850.00 | 12.00 | 12.00 | 12.50 | -26.05 | -68.46% | 13,308 | 1,897 | 53.05% |
| NVDA240503P00855000 | 2024-04-26 3:59PM EDT | 855.00 | 13.80 | 13.70 | 14.35 | -27.13 | -66.28% | 5,085 | 605 | 53.13% |
| NVDA240503P00860000 | 2024-04-26 3:59PM EDT | 860.00 | 15.75 | 15.55 | 16.10 | -29.60 | -65.27% | 8,654 | 881 | 52.88% |
| NVDA240503P00865000 | 2024-04-26 3:59PM EDT | 865.00 | 17.49 | 17.00 | 18.10 | -30.31 | -63.41% | 8,225 | 539 | 52.08% |
| NVDA240503P00870000 | 2024-04-26 3:59PM EDT | 870.00 | 20.00 | 19.70 | 20.40 | -31.35 | -61.05% | 9,860 | 896 | 52.69% |
| NVDA240503P00875000 | 2024-04-26 3:59PM EDT | 875.00 | 22.05 | 22.00 | 22.85 | -34.05 | -60.70% | 7,751 | 484 | 52.63% |
| NVDA240503P00880000 | 2024-04-26 3:59PM EDT | 880.00 | 24.79 | 24.65 | 25.30 | -35.41 | -58.82% | 4,604 | 452 | 52.58% |
| NVDA240503P00882500 | 2024-04-26 3:59PM EDT | 882.50 | 25.65 | 26.00 | 26.80 | -33.80 | -56.85% | 1,066 | 155 | 52.75% |
| NVDA240503P00885000 | 2024-04-26 3:59PM EDT | 885.00 | 27.50 | 27.35 | 29.70 | -32.94 | -54.50% | 1,165 | 402 | 54.39% |
| NVDA240503P00887500 | 2024-04-26 3:31PM EDT | 887.50 | 28.98 | 28.75 | 29.55 | -33.02 | -53.26% | 286 | 101 | 52.59% |
| NVDA240503P00890000 | 2024-04-26 3:59PM EDT | 890.00 | 30.25 | 27.70 | 31.25 | -36.99 | -55.01% | 1,736 | 393 | 54.01% |
| NVDA240503P00892500 | 2024-04-26 3:59PM EDT | 892.50 | 31.62 | 31.70 | 32.45 | -38.93 | -55.18% | 235 | 26 | 52.45% |
| NVDA240503P00895000 | 2024-04-26 3:54PM EDT | 895.00 | 33.47 | 33.25 | 34.05 | -37.41 | -52.78% | 245 | 910 | 52.50% |
| NVDA240503P00897500 | 2024-04-26 3:59PM EDT | 897.50 | 34.72 | 34.80 | 37.40 | -53.73 | -60.75% | 191 | 268 | 54.50% |
| NVDA240503P00900000 | 2024-04-26 3:59PM EDT | 900.00 | 36.30 | 36.40 | 37.35 | -40.70 | -52.86% | 2,431 | 660 | 52.50% |
| NVDA240503P00902500 | 2024-04-26 3:43PM EDT | 902.50 | 40.45 | 38.00 | 39.05 | -39.34 | -49.30% | 283 | 43 | 52.46% |
| NVDA240503P00905000 | 2024-04-26 3:58PM EDT | 905.00 | 39.69 | 39.75 | 41.70 | -45.22 | -53.26% | 480 | 181 | 53.66% |
| NVDA240503P00907500 | 2024-04-26 3:59PM EDT | 907.50 | 41.30 | 41.50 | 43.10 | -45.70 | -52.53% | 153 | 40 | 53.27% |
| NVDA240503P00910000 | 2024-04-26 3:56PM EDT | 910.00 | 43.43 | 43.20 | 44.25 | -42.42 | -49.41% | 216 | 226 | 52.39% |
| NVDA240503P00912500 | 2024-04-26 3:52PM EDT | 912.50 | 46.29 | 45.10 | 48.30 | -45.21 | -49.41% | 89 | 31 | 55.38% |
| NVDA240503P00915000 | 2024-04-26 3:38PM EDT | 915.00 | 47.36 | 46.95 | 48.00 | -42.14 | -47.08% | 154 | 304 | 52.64% |
| NVDA240503P00920000 | 2024-04-26 3:56PM EDT | 920.00 | 50.89 | 50.70 | 51.80 | -42.21 | -45.34% | 175 | 168 | 52.61% |
| NVDA240503P00925000 | 2024-04-26 3:35PM EDT | 925.00 | 55.70 | 54.65 | 58.00 | -41.70 | -42.81% | 114 | 134 | 55.99% |
| NVDA240503P00930000 | 2024-04-26 3:50PM EDT | 930.00 | 59.55 | 58.70 | 61.95 | -42.70 | -41.76% | 72 | 512 | 56.13% |
| NVDA240503P00935000 | 2024-04-26 2:01PM EDT | 935.00 | 66.65 | 62.05 | 64.80 | -40.50 | -37.80% | 60 | 456 | 53.00% |
| NVDA240503P00940000 | 2024-04-26 3:19PM EDT | 940.00 | 70.20 | 66.35 | 69.05 | -44.30 | -38.69% | 37 | 110 | 53.20% |
| NVDA240503P00945000 | 2024-04-26 2:52PM EDT | 945.00 | 76.40 | 70.70 | 73.10 | -54.18 | -41.49% | 67 | 145 | 52.80% |
| NVDA240503P00950000 | 2024-04-26 3:59PM EDT | 950.00 | 76.70 | 75.00 | 77.50 | -47.70 | -38.34% | 177 | 234 | 52.61% |
| NVDA240503P00955000 | 2024-04-26 2:07PM EDT | 955.00 | 85.10 | 79.45 | 82.30 | -45.00 | -34.59% | 6 | 21 | 53.31% |
| NVDA240503P00960000 | 2024-04-26 3:24PM EDT | 960.00 | 85.00 | 84.05 | 86.80 | -57.10 | -40.18% | 40 | 8 | 53.43% |
| NVDA240503P00965000 | 2024-04-26 3:57PM EDT | 965.00 | 89.92 | 88.45 | 91.80 | -47.08 | -34.36% | 24 | 5 | 54.07% |
| NVDA240503P00970000 | 2024-04-26 3:41PM EDT | 970.00 | 96.15 | 90.60 | 96.30 | -44.10 | -31.44% | 19 | 6 | 62.20% |
| NVDA240503P00975000 | 2024-04-26 2:19PM EDT | 975.00 | 103.00 | 95.35 | 101.00 | -45.75 | -30.76% | 48 | 1 | 62.99% |
| NVDA240503P00980000 | 2024-04-26 2:35PM EDT | 980.00 | 106.60 | 102.60 | 106.20 | -41.90 | -28.22% | 7 | 5 | 55.84% |
| NVDA240503P00985000 | 2024-04-19 3:52PM EDT | 985.00 | 224.23 | 107.35 | 110.75 | 0.00 | - | 1 | 0 | 55.16% |
| NVDA240503P00990000 | 2024-04-26 3:54PM EDT | 990.00 | 114.50 | 112.20 | 115.25 | -59.63 | -34.24% | 34 | 21 | 54.19% |
| NVDA240503P00995000 | 2024-04-26 1:03PM EDT | 995.00 | 120.80 | 117.00 | 119.80 | +120.80 | - | 2 | 0 | 52.49% |
| NVDA240503P01000000 | 2024-04-26 3:19PM EDT | 1,000.00 | 126.25 | 121.95 | 125.45 | -52.10 | -29.21% | 7 | 0 | 57.52% |
| NVDA240503P01010000 | 2024-04-26 12:43PM EDT | 1,010.00 | 136.30 | 131.90 | 135.25 | -109.90 | -44.64% | 152 | 0 | 59.67% |
| NVDA240503P01020000 | 2024-04-22 3:18PM EDT | 1,020.00 | 224.85 | 141.70 | 145.10 | 0.00 | - | 68 | 0 | 60.84% |
| NVDA240503P01030000 | 2024-04-17 11:50AM EDT | 1,030.00 | 172.90 | 151.30 | 156.65 | 0.00 | - | 1 | 0 | 70.70% |
| NVDA240503P01040000 | 2024-04-16 3:55PM EDT | 1,040.00 | 162.90 | 161.20 | 166.45 | 0.00 | - | 1 | 0 | 72.51% |
| NVDA240503P01050000 | 2024-04-23 10:06AM EDT | 1,050.00 | 238.40 | 171.20 | 178.65 | 0.00 | - | 2 | 0 | 85.88% |
| NVDA240503P01060000 | 2024-04-23 10:09AM EDT | 1,060.00 | 248.56 | 176.70 | 186.55 | 0.00 | - | 2 | 0 | 100.44% |
| NVDA240503P01070000 | 2024-04-19 2:57PM EDT | 1,070.00 | 297.30 | 186.65 | 199.50 | 0.00 | - | 6 | 0 | 70.36% |
| NVDA240503P01080000 | 2024-04-12 1:04PM EDT | 1,080.00 | 193.77 | 199.90 | 209.50 | 0.00 | - | 2 | 0 | 94.29% |
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 1,100.00 | 218.00 | 216.55 | 230.60 | 0.00 | - | 50 | 0 | 87.96% |
| NVDA240503P01110000 | 2024-04-15 1:33PM EDT | 1,110.00 | 240.15 | 227.20 | 241.30 | 0.00 | - | 2 | 0 | 99.46% |
| NVDA240503P01120000 | 2024-04-01 1:29PM EDT | 1,120.00 | 223.15 | 237.25 | 251.45 | 0.00 | - | - | 0 | 103.59% |
| NVDA240503P01130000 | 2024-04-01 1:29PM EDT | 1,130.00 | 232.80 | 245.90 | 261.45 | 0.00 | - | 1 | 0 | 98.10% |
| NVDA240503P01140000 | 2024-04-02 2:57PM EDT | 1,140.00 | 246.64 | 257.25 | 271.80 | 0.00 | - | 34 | 0 | 111.48% |
| NVDA240503P01150000 | 2024-04-02 2:15PM EDT | 1,150.00 | 254.35 | 267.25 | 281.80 | 0.00 | - | - | 0 | 114.45% |
| NVDA240503P01170000 | 2024-04-02 11:23AM EDT | 1,170.00 | 278.25 | 287.20 | 301.35 | 0.00 | - | - | 0 | 117.38% |
| NVDA240503P01180000 | 2024-04-26 10:05AM EDT | 1,180.00 | 323.38 | 297.15 | 311.35 | +323.38 | - | 3 | 0 | 119.87% |
| NVDA240503P01190000 | 2024-03-28 9:40AM EDT | 1,190.00 | 290.10 | 307.15 | 321.30 | 0.00 | - | 3 | 0 | 122.31% |
| NVDA240503P01200000 | 2024-04-26 10:19AM EDT | 1,200.00 | 332.34 | 317.20 | 331.35 | +18.92 | +6.04% | 2 | 0 | 125.68% |
| NVDA240503P01230000 | 2024-03-28 9:40AM EDT | 1,230.00 | 329.35 | 347.20 | 361.55 | 0.00 | - | 6 | 0 | 134.96% |
| NVDA240503P01240000 | 2024-04-01 3:01PM EDT | 1,240.00 | 339.39 | 356.50 | 372.00 | 0.00 | - | 48 | 0 | 135.94% |
| NVDA240503P01250000 | 2024-04-16 9:49AM EDT | 1,250.00 | 385.20 | 366.50 | 382.00 | 0.00 | - | 2 | 0 | 138.50% |
| NVDA240503P01260000 | 2024-04-19 2:30PM EDT | 1,260.00 | 476.55 | 376.50 | 392.00 | 0.00 | - | 4 | 0 | 141.04% |
| NVDA240503P01300000 | 2024-04-04 9:52AM EDT | 1,300.00 | 406.10 | 416.45 | 431.90 | 0.00 | - | 2 | 0 | 149.80% |
| NVDA240503P01350000 | 2024-03-22 10:04AM EDT | 1,350.00 | 427.90 | 585.35 | 590.30 | 0.00 | - | 8 | 0 | 532.07% |
| NVDA240503P01400000 | 2024-03-28 1:45PM EDT | 1,400.00 | 494.19 | 516.40 | 531.45 | 0.00 | - | 6 | 0 | 168.21% |
| NVDA240503P01450000 | 2024-03-27 12:46PM EDT | 1,450.00 | 547.35 | 567.10 | 581.65 | 0.00 | - | 2 | 0 | 186.47% |
| NVDA240503P01500000 | 2024-03-25 12:38PM EDT | 1,500.00 | 549.83 | 700.65 | 705.40 | 0.00 | - | 22 | 0 | 500.10% |
© 2024 Yahoo. All rights reserved.