Singapore markets open in 4 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,698.28 -2,473.75 (-4.11%) CMC Crypto 200
1,268.52 -70.54 (-5.27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 2024-05-01 2:06PM EDT | 260.00 | 583.80 | 568.85 | 572.75 | -27.20 | -4.45% | 5 | 20 | 292.97% |
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 290.00 | 555.56 | 538.90 | 542.80 | 0.00 | - | - | 0 | 270.41% |
| NVDA240510C00300000 | 2024-05-01 1:10PM EDT | 300.00 | 517.10 | 529.05 | 532.70 | -70.19 | -11.95% | 86 | 98 | 263.87% |
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 310.00 | 580.68 | 518.95 | 522.85 | 0.00 | - | 1 | 1 | 257.42% |
| NVDA240510C00320000 | 2024-04-22 11:11AM EDT | 320.00 | 496.67 | 508.95 | 512.85 | +41.64 | +9.15% | 1 | 1 | 249.61% |
| NVDA240510C00340000 | 2024-04-24 10:36AM EDT | 340.00 | 492.17 | 489.00 | 492.90 | 0.00 | - | - | 1 | 237.40% |
| NVDA240510C00350000 | 2024-04-24 12:48PM EDT | 350.00 | 455.93 | 479.15 | 482.80 | 0.00 | - | 1 | 2 | 231.54% |
| NVDA240510C00390000 | 2024-04-29 3:55PM EDT | 390.00 | 452.04 | 439.10 | 443.00 | -37.96 | -7.75% | 2 | 2 | 207.72% |
| NVDA240510C00400000 | 2024-05-01 12:20PM EDT | 400.00 | 421.20 | 429.25 | 432.90 | -51.07 | -10.81% | 2 | 22 | 202.25% |
| NVDA240510C00410000 | 2024-04-29 3:03PM EDT | 410.00 | 458.00 | 419.15 | 423.05 | 0.00 | - | 2 | 13 | 196.92% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 420.00 | 475.95 | 409.15 | 413.25 | 0.00 | - | 2 | 1 | 194.24% |
| NVDA240510C00430000 | 2024-04-29 10:06AM EDT | 430.00 | 439.99 | 399.20 | 403.10 | 0.00 | - | 2 | 6 | 186.43% |
| NVDA240510C00450000 | 2024-04-29 10:07AM EDT | 450.00 | 421.79 | 379.40 | 383.00 | 0.00 | - | 3 | 7 | 176.27% |
| NVDA240510C00460000 | 2024-05-01 1:42PM EDT | 460.00 | 366.97 | 369.25 | 373.15 | -19.97 | -5.16% | 1 | 14 | 170.51% |
| NVDA240510C00470000 | 2024-04-26 10:03AM EDT | 470.00 | 384.56 | 359.30 | 363.20 | 0.00 | - | 1 | 2 | 166.31% |
| NVDA240510C00480000 | 2024-04-29 12:14PM EDT | 480.00 | 391.59 | 349.30 | 353.20 | 0.00 | - | 2 | 3 | 160.74% |
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 490.00 | 379.25 | 339.35 | 343.25 | 0.00 | - | 2 | 1 | 156.59% |
| NVDA240510C00500000 | 2024-04-30 10:05AM EDT | 500.00 | 385.27 | 329.50 | 333.10 | 0.00 | - | 1 | 1 | 151.22% |
| NVDA240510C00520000 | 2024-04-30 11:15AM EDT | 520.00 | 352.02 | 309.40 | 313.30 | 0.00 | - | 1 | 2 | 141.85% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 530.00 | 265.40 | 299.45 | 303.35 | 0.00 | - | 1 | 10 | 137.79% |
| NVDA240510C00540000 | 2024-04-29 1:19PM EDT | 540.00 | 335.07 | 289.45 | 293.40 | 0.00 | - | 12 | 13 | 133.20% |
| NVDA240510C00550000 | 2024-04-30 9:46AM EDT | 550.00 | 285.22 | 279.65 | 283.25 | -42.23 | -12.90% | 1 | 18 | 128.66% |
| NVDA240510C00560000 | 2024-04-26 10:24AM EDT | 560.00 | 308.06 | 269.55 | 273.45 | 0.00 | - | 1 | 11 | 124.61% |
| NVDA240510C00570000 | 2024-05-01 9:55AM EDT | 570.00 | 279.69 | 259.60 | 263.50 | +29.33 | +11.72% | 1 | 1 | 120.56% |
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 580.00 | 237.37 | 249.60 | 253.50 | -64.24 | -21.30% | 6 | 7 | 115.67% |
| NVDA240510C00590000 | 2024-04-26 1:13PM EDT | 590.00 | 288.35 | 239.65 | 243.55 | 0.00 | - | 2 | 333 | 111.67% |
| NVDA240510C00600000 | 2024-04-24 2:14PM EDT | 600.00 | 277.83 | 229.85 | 233.45 | 0.00 | - | 2 | 222 | 107.62% |
| NVDA240510C00610000 | 2024-05-01 12:09PM EDT | 610.00 | 208.53 | 219.75 | 223.65 | +18.33 | +9.64% | 14 | 12 | 103.59% |
| NVDA240510C00620000 | 2024-04-30 11:08AM EDT | 620.00 | 195.42 | 209.75 | 213.70 | -62.25 | -24.16% | 1 | 71 | 99.22% |
| NVDA240510C00630000 | 2024-05-01 11:43AM EDT | 630.00 | 201.96 | 199.80 | 203.75 | -33.64 | -14.28% | 5 | 4 | 95.19% |
| NVDA240510C00640000 | 2024-04-29 10:33AM EDT | 640.00 | 200.30 | 189.90 | 193.80 | -34.05 | -14.53% | 1 | 10 | 91.43% |
| NVDA240510C00650000 | 2024-04-26 1:58PM EDT | 650.00 | 227.66 | 180.10 | 183.70 | 0.00 | - | 5 | 18 | 87.35% |
| NVDA240510C00660000 | 2024-04-30 2:47PM EDT | 660.00 | 212.70 | 170.00 | 173.95 | 0.00 | - | 20 | 49 | 83.52% |
| NVDA240510C00670000 | 2024-04-26 3:53PM EDT | 670.00 | 207.90 | 160.10 | 164.05 | 0.00 | - | 24 | 74 | 79.88% |
| NVDA240510C00680000 | 2024-05-01 3:00PM EDT | 680.00 | 176.78 | 150.20 | 154.15 | -14.82 | -7.73% | 14 | 43 | 76.17% |
| NVDA240510C00690000 | 2024-05-01 3:52PM EDT | 690.00 | 145.30 | 140.35 | 144.30 | -36.40 | -20.03% | 2 | 114 | 72.79% |
| NVDA240510C00700000 | 2024-05-01 3:00PM EDT | 700.00 | 156.95 | 130.65 | 134.35 | -9.20 | -5.54% | 137 | 262 | 69.46% |
| NVDA240510C00710000 | 2024-05-01 10:40AM EDT | 710.00 | 140.00 | 120.75 | 124.75 | -17.20 | -10.94% | 48 | 87 | 66.44% |
| NVDA240510C00720000 | 2024-05-01 1:32PM EDT | 720.00 | 104.00 | 111.05 | 115.05 | -63.00 | -37.72% | 43 | 253 | 63.50% |
| NVDA240510C00725000 | 2024-05-01 3:50PM EDT | 725.00 | 117.05 | 107.25 | 110.25 | -25.10 | -17.66% | 107 | 207 | 64.80% |
| NVDA240510C00730000 | 2024-05-01 3:38PM EDT | 730.00 | 110.80 | 101.45 | 105.45 | -25.20 | -18.53% | 92 | 108 | 60.80% |
| NVDA240510C00735000 | 2024-05-01 12:42PM EDT | 735.00 | 89.72 | 97.65 | 100.35 | -43.63 | -32.72% | 40 | 188 | 60.97% |
| NVDA240510C00740000 | 2024-05-01 3:50PM EDT | 740.00 | 102.95 | 93.05 | 95.00 | -28.20 | -21.50% | 137 | 153 | 58.55% |
| NVDA240510C00745000 | 2024-05-01 3:32PM EDT | 745.00 | 100.00 | 88.45 | 90.25 | -26.27 | -20.80% | 51 | 218 | 57.39% |
| NVDA240510C00750000 | 2024-05-01 3:52PM EDT | 750.00 | 87.35 | 83.85 | 85.70 | -31.90 | -26.75% | 1,087 | 190 | 56.50% |
| NVDA240510C00755000 | 2024-05-01 1:54PM EDT | 755.00 | 87.15 | 79.30 | 81.25 | -29.60 | -25.35% | 16 | 250 | 55.72% |
| NVDA240510C00760000 | 2024-05-01 3:56PM EDT | 760.00 | 79.25 | 74.90 | 76.70 | -29.95 | -27.43% | 50 | 445 | 54.83% |
| NVDA240510C00765000 | 2024-05-01 2:27PM EDT | 765.00 | 80.45 | 70.50 | 72.35 | -23.90 | -22.90% | 202 | 315 | 54.10% |
| NVDA240510C00770000 | 2024-05-01 3:35PM EDT | 770.00 | 75.65 | 66.25 | 68.05 | -29.50 | -28.06% | 22 | 358 | 53.45% |
| NVDA240510C00775000 | 2024-05-01 3:56PM EDT | 775.00 | 66.05 | 62.05 | 63.90 | -29.40 | -30.80% | 66 | 496 | 52.87% |
| NVDA240510C00780000 | 2024-05-01 3:52PM EDT | 780.00 | 61.50 | 58.00 | 59.75 | -32.65 | -34.68% | 90 | 223 | 52.26% |
| NVDA240510C00785000 | 2024-05-01 3:22PM EDT | 785.00 | 70.77 | 54.05 | 55.90 | -27.53 | -28.01% | 62 | 97 | 51.92% |
| NVDA240510C00790000 | 2024-05-01 3:52PM EDT | 790.00 | 53.20 | 50.20 | 52.05 | -29.43 | -35.62% | 101 | 344 | 51.43% |
| NVDA240510C00792500 | 2024-05-01 3:51PM EDT | 792.50 | 56.20 | 48.35 | 50.20 | -23.70 | -29.66% | 68 | 59 | 51.26% |
| NVDA240510C00795000 | 2024-05-01 3:55PM EDT | 795.00 | 50.05 | 46.55 | 48.35 | -27.55 | -35.50% | 126 | 391 | 51.09% |
| NVDA240510C00797500 | 2024-05-01 3:04PM EDT | 797.50 | 53.35 | 44.75 | 46.55 | -31.00 | -36.75% | 97 | 40 | 50.89% |
| NVDA240510C00800000 | 2024-05-01 3:48PM EDT | 800.00 | 45.85 | 43.05 | 44.80 | -27.91 | -37.84% | 2,213 | 676 | 50.80% |
| NVDA240510C00802500 | 2024-05-01 2:59PM EDT | 802.50 | 49.62 | 41.30 | 43.10 | -21.98 | -30.70% | 125 | 94 | 50.63% |
| NVDA240510C00805000 | 2024-05-01 3:59PM EDT | 805.00 | 41.30 | 39.65 | 41.35 | -28.40 | -40.75% | 216 | 412 | 50.44% |
| NVDA240510C00807500 | 2024-05-01 3:36PM EDT | 807.50 | 46.00 | 39.00 | 39.80 | -22.25 | -32.60% | 137 | 52 | 51.43% |
| NVDA240510C00810000 | 2024-05-01 3:42PM EDT | 810.00 | 39.21 | 36.45 | 38.20 | -26.34 | -40.18% | 673 | 614 | 50.32% |
| NVDA240510C00812500 | 2024-05-01 3:46PM EDT | 812.50 | 43.10 | 35.10 | 36.50 | -22.90 | -34.70% | 151 | 190 | 50.28% |
| NVDA240510C00815000 | 2024-05-01 3:51PM EDT | 815.00 | 38.20 | 33.60 | 35.00 | -23.50 | -38.09% | 750 | 308 | 50.20% |
| NVDA240510C00817500 | 2024-05-01 3:57PM EDT | 817.50 | 34.15 | 32.15 | 33.50 | -26.50 | -43.69% | 676 | 156 | 50.11% |
| NVDA240510C00820000 | 2024-05-01 3:59PM EDT | 820.00 | 32.50 | 30.75 | 32.05 | -25.65 | -44.11% | 3,463 | 755 | 50.04% |
| NVDA240510C00825000 | 2024-05-01 3:59PM EDT | 825.00 | 29.90 | 28.10 | 29.25 | -24.30 | -44.83% | 2,235 | 821 | 51.04% |
| NVDA240510C00830000 | 2024-05-01 3:59PM EDT | 830.00 | 26.90 | 25.85 | 26.70 | -24.35 | -47.51% | 4,870 | 753 | 50.14% |
| NVDA240510C00835000 | 2024-05-01 3:59PM EDT | 835.00 | 24.00 | 23.25 | 24.35 | -22.91 | -48.84% | 4,212 | 426 | 50.97% |
| NVDA240510C00840000 | 2024-05-01 3:59PM EDT | 840.00 | 21.65 | 21.10 | 22.10 | -21.55 | -49.88% | 5,283 | 1,156 | 50.89% |
| NVDA240510C00845000 | 2024-05-01 3:59PM EDT | 845.00 | 19.55 | 19.05 | 20.00 | -21.90 | -52.83% | 3,373 | 642 | 50.82% |
| NVDA240510C00850000 | 2024-05-01 3:59PM EDT | 850.00 | 17.90 | 17.20 | 18.05 | -19.10 | -51.62% | 12,547 | 1,419 | 50.76% |
| NVDA240510C00855000 | 2024-05-01 3:58PM EDT | 855.00 | 16.00 | 15.50 | 16.15 | -19.81 | -55.32% | 3,797 | 369 | 50.52% |
| NVDA240510C00860000 | 2024-05-01 3:59PM EDT | 860.00 | 14.50 | 13.90 | 14.70 | -18.40 | -55.93% | 4,393 | 717 | 50.08% |
| NVDA240510C00865000 | 2024-05-01 3:55PM EDT | 865.00 | 13.75 | 12.45 | 13.20 | -16.55 | -54.62% | 3,044 | 682 | 50.15% |
| NVDA240510C00870000 | 2024-05-01 3:59PM EDT | 870.00 | 12.02 | 11.10 | 11.85 | -15.45 | -56.24% | 4,762 | 1,671 | 50.22% |
| NVDA240510C00875000 | 2024-05-01 3:59PM EDT | 875.00 | 11.00 | 10.00 | 10.65 | -14.00 | -56.00% | 4,837 | 1,997 | 50.48% |
| NVDA240510C00880000 | 2024-05-01 3:59PM EDT | 880.00 | 9.40 | 8.95 | 9.55 | -13.25 | -58.50% | 6,397 | 2,181 | 50.68% |
| NVDA240510C00885000 | 2024-05-01 3:59PM EDT | 885.00 | 8.45 | 7.85 | 8.55 | -13.05 | -60.70% | 2,898 | 909 | 50.69% |
| NVDA240510C00890000 | 2024-05-01 3:59PM EDT | 890.00 | 7.30 | 7.00 | 7.65 | -12.70 | -63.50% | 4,607 | 1,154 | 50.90% |
| NVDA240510C00895000 | 2024-05-01 3:59PM EDT | 895.00 | 6.67 | 6.20 | 6.85 | -11.33 | -62.94% | 1,909 | 776 | 51.09% |
| NVDA240510C00900000 | 2024-05-01 3:59PM EDT | 900.00 | 5.95 | 5.75 | 6.15 | -10.05 | -62.81% | 13,245 | 3,457 | 51.72% |
| NVDA240510C00905000 | 2024-05-01 3:59PM EDT | 905.00 | 5.55 | 4.85 | 5.60 | -8.83 | -61.40% | 893 | 1,119 | 51.70% |
| NVDA240510C00910000 | 2024-05-01 3:59PM EDT | 910.00 | 4.75 | 4.35 | 4.80 | -8.28 | -63.55% | 2,029 | 1,362 | 51.67% |
| NVDA240510C00915000 | 2024-05-01 3:58PM EDT | 915.00 | 4.51 | 3.85 | 4.40 | -7.79 | -63.33% | 1,280 | 1,386 | 52.12% |
| NVDA240510C00920000 | 2024-05-01 3:59PM EDT | 920.00 | 3.90 | 3.45 | 4.00 | -6.90 | -63.89% | 4,564 | 1,005 | 52.61% |
| NVDA240510C00925000 | 2024-05-01 3:59PM EDT | 925.00 | 3.48 | 3.20 | 3.65 | -6.27 | -64.31% | 1,416 | 1,088 | 53.33% |
| NVDA240510C00930000 | 2024-05-01 3:59PM EDT | 930.00 | 3.00 | 2.80 | 3.30 | -5.93 | -66.41% | 1,914 | 886 | 53.59% |
| NVDA240510C00935000 | 2024-05-01 3:59PM EDT | 935.00 | 2.88 | 2.45 | 3.05 | -5.12 | -64.00% | 785 | 920 | 54.03% |
| NVDA240510C00940000 | 2024-05-01 3:59PM EDT | 940.00 | 2.52 | 2.22 | 2.72 | -4.93 | -66.17% | 2,571 | 2,070 | 54.41% |
| NVDA240510C00945000 | 2024-05-01 3:55PM EDT | 945.00 | 2.33 | 2.01 | 2.48 | -4.37 | -65.22% | 580 | 726 | 54.93% |
| NVDA240510C00950000 | 2024-05-01 3:59PM EDT | 950.00 | 2.00 | 1.82 | 2.03 | -3.90 | -66.10% | 5,837 | 4,072 | 54.75% |
| NVDA240510C00955000 | 2024-05-01 3:59PM EDT | 955.00 | 1.80 | 1.69 | 1.97 | -3.60 | -66.67% | 1,818 | 1,087 | 55.79% |
| NVDA240510C00960000 | 2024-05-01 3:57PM EDT | 960.00 | 1.70 | 1.49 | 1.81 | -3.25 | -65.66% | 692 | 815 | 56.19% |
| NVDA240510C00965000 | 2024-05-01 3:58PM EDT | 965.00 | 1.60 | 1.35 | 1.67 | -2.90 | -64.44% | 569 | 562 | 56.75% |
| NVDA240510C00970000 | 2024-05-01 3:59PM EDT | 970.00 | 1.39 | 1.27 | 1.57 | -2.71 | -66.10% | 594 | 770 | 57.59% |
| NVDA240510C00975000 | 2024-05-01 3:57PM EDT | 975.00 | 1.30 | 1.12 | 1.43 | -2.30 | -63.89% | 593 | 426 | 57.92% |
| NVDA240510C00980000 | 2024-05-01 3:55PM EDT | 980.00 | 1.18 | 1.06 | 1.38 | -2.17 | -64.78% | 620 | 474 | 58.91% |
| NVDA240510C00990000 | 2024-05-01 3:50PM EDT | 990.00 | 1.14 | 0.90 | 1.17 | -1.56 | -57.78% | 521 | 728 | 60.03% |
| NVDA240510C01000000 | 2024-05-01 3:59PM EDT | 1,000.00 | 0.87 | 0.80 | 0.90 | -1.43 | -62.17% | 5,015 | 4,257 | 60.79% |
| NVDA240510C01010000 | 2024-05-01 3:59PM EDT | 1,010.00 | 0.79 | 0.68 | 1.12 | -1.13 | -58.85% | 1,348 | 984 | 64.04% |
| NVDA240510C01020000 | 2024-05-01 3:59PM EDT | 1,020.00 | 0.68 | 0.57 | 0.79 | -0.91 | -57.23% | 945 | 574 | 63.82% |
| NVDA240510C01030000 | 2024-05-01 3:55PM EDT | 1,030.00 | 0.61 | 0.50 | 0.84 | -0.74 | -54.81% | 370 | 506 | 66.19% |
| NVDA240510C01040000 | 2024-05-01 3:56PM EDT | 1,040.00 | 0.51 | 0.44 | 0.79 | -0.71 | -58.20% | 205 | 371 | 67.80% |
| NVDA240510C01050000 | 2024-05-01 3:51PM EDT | 1,050.00 | 0.45 | 0.40 | 0.51 | -0.53 | -54.08% | 1,440 | 783 | 67.29% |
| NVDA240510C01060000 | 2024-05-01 3:15PM EDT | 1,060.00 | 0.43 | 0.09 | 0.94 | -0.55 | -56.12% | 314 | 444 | 70.80% |
| NVDA240510C01070000 | 2024-05-01 3:34PM EDT | 1,070.00 | 0.35 | 0.06 | 0.80 | -0.44 | -55.70% | 274 | 943 | 71.34% |
| NVDA240510C01080000 | 2024-05-01 3:19PM EDT | 1,080.00 | 0.32 | 0.22 | 0.70 | -0.36 | -52.94% | 933 | 633 | 74.22% |
| NVDA240510C01090000 | 2024-05-01 3:51PM EDT | 1,090.00 | 0.32 | 0.30 | 0.84 | -0.28 | -46.67% | 175 | 442 | 78.66% |
| NVDA240510C01100000 | 2024-05-01 3:57PM EDT | 1,100.00 | 0.27 | 0.25 | 0.29 | -0.30 | -52.63% | 746 | 1,172 | 73.54% |
| NVDA240510C01110000 | 2024-05-01 2:51PM EDT | 1,110.00 | 0.34 | 0.10 | 0.78 | -0.17 | -33.33% | 36 | 314 | 80.27% |
| NVDA240510C01120000 | 2024-05-01 3:42PM EDT | 1,120.00 | 0.23 | 0.00 | 0.76 | -0.26 | -53.06% | 36 | 79 | 80.86% |
| NVDA240510C01130000 | 2024-05-01 3:56PM EDT | 1,130.00 | 0.22 | 0.10 | 0.23 | -0.19 | -46.34% | 135 | 65 | 75.29% |
| NVDA240510C01140000 | 2024-05-01 12:01PM EDT | 1,140.00 | 0.23 | 0.00 | 0.72 | -0.15 | -39.47% | 30 | 109 | 84.38% |
| NVDA240510C01150000 | 2024-05-01 3:58PM EDT | 1,150.00 | 0.18 | 0.12 | 0.19 | -0.17 | -48.57% | 386 | 297 | 78.52% |
| NVDA240510C01160000 | 2024-05-01 3:55PM EDT | 1,160.00 | 0.18 | 0.00 | 0.69 | -0.11 | -37.93% | 71 | 194 | 87.89% |
| NVDA240510C01170000 | 2024-05-01 3:08PM EDT | 1,170.00 | 0.19 | 0.05 | 0.68 | -0.09 | -32.14% | 59 | 98 | 90.48% |
| NVDA240510C01180000 | 2024-05-01 3:02PM EDT | 1,180.00 | 0.15 | 0.14 | 0.87 | -0.09 | -37.50% | 60 | 113 | 96.19% |
| NVDA240510C01190000 | 2024-05-01 1:53PM EDT | 1,190.00 | 0.17 | 0.00 | 0.55 | -0.08 | -32.00% | 55 | 201 | 91.21% |
| NVDA240510C01200000 | 2024-05-01 3:49PM EDT | 1,200.00 | 0.13 | 0.05 | 0.40 | -0.11 | -45.83% | 534 | 921 | 91.02% |
| NVDA240510C01210000 | 2024-05-01 3:47PM EDT | 1,210.00 | 0.13 | 0.00 | 0.28 | -0.11 | -45.83% | 5 | 144 | 88.28% |
| NVDA240510C01220000 | 2024-05-01 3:07PM EDT | 1,220.00 | 0.14 | 0.00 | 0.14 | -0.06 | -30.00% | 26 | 119 | 84.18% |
| NVDA240510C01230000 | 2024-05-01 9:35AM EDT | 1,230.00 | 0.11 | 0.00 | 0.68 | -0.09 | -45.00% | 1 | 40 | 100.88% |
| NVDA240510C01240000 | 2024-05-01 12:24PM EDT | 1,240.00 | 0.08 | 0.01 | 0.65 | -0.11 | -57.89% | 52 | 357 | 102.30% |
| NVDA240510C01250000 | 2024-05-01 1:17PM EDT | 1,250.00 | 0.08 | 0.01 | 0.12 | -0.11 | -57.89% | 34 | 407 | 88.28% |
| NVDA240510C01260000 | 2024-05-01 3:00PM EDT | 1,260.00 | 0.10 | 0.01 | 0.50 | -0.14 | -58.33% | 10 | 35 | 102.83% |
| NVDA240510C01270000 | 2024-05-01 1:50PM EDT | 1,270.00 | 0.10 | 0.07 | 0.11 | -0.06 | -37.50% | 47 | 287 | 94.14% |
| NVDA240510C01280000 | 2024-05-01 3:01PM EDT | 1,280.00 | 0.10 | 0.00 | 0.47 | -0.07 | -41.18% | 18 | 22 | 105.27% |
| NVDA240510C01290000 | 2024-05-01 3:33PM EDT | 1,290.00 | 0.09 | 0.00 | 0.45 | -0.05 | -35.71% | 22 | 75 | 106.45% |
| NVDA240510C01300000 | 2024-05-01 1:45PM EDT | 1,300.00 | 0.07 | 0.04 | 0.14 | -0.06 | -46.15% | 128 | 352 | 98.83% |
| NVDA240510C01310000 | 2024-05-01 3:24PM EDT | 1,310.00 | 0.06 | 0.00 | 0.43 | -0.08 | -57.14% | 34 | 136 | 109.18% |
| NVDA240510C01320000 | 2024-05-01 10:11AM EDT | 1,320.00 | 0.05 | 0.00 | 0.09 | -0.07 | -58.33% | 10 | 44 | 95.70% |
| NVDA240510C01330000 | 2024-05-01 9:54AM EDT | 1,330.00 | 0.06 | 0.00 | 0.08 | -0.07 | -53.85% | 3 | 22 | 96.09% |
| NVDA240510C01340000 | 2024-05-01 12:45PM EDT | 1,340.00 | 0.03 | 0.00 | 0.41 | -0.07 | -70.00% | 2 | 28 | 113.28% |
| NVDA240510C01350000 | 2024-04-30 3:58PM EDT | 1,350.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 36 | 49 | 101.56% |
| NVDA240510C01360000 | 2024-05-01 10:38AM EDT | 1,360.00 | 0.04 | 0.00 | 0.39 | -0.06 | -60.00% | 101 | 117 | 115.82% |
| NVDA240510C01370000 | 2024-05-01 2:42PM EDT | 1,370.00 | 0.03 | 0.00 | 0.38 | -0.02 | -40.00% | 20 | 23 | 116.99% |
| NVDA240510C01380000 | 2024-05-01 12:12PM EDT | 1,380.00 | 0.03 | 0.00 | 0.38 | -0.05 | -62.50% | 12 | 42 | 118.46% |
| NVDA240510C01390000 | 2024-05-01 3:49PM EDT | 1,390.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 16 | 38 | 100.78% |
| NVDA240510C01400000 | 2024-05-01 2:48PM EDT | 1,400.00 | 0.05 | 0.03 | 0.09 | -0.04 | -44.44% | 34 | 392 | 109.38% |
| NVDA240510C01450000 | 2024-05-01 9:48AM EDT | 1,450.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 101 | 107.81% |
| NVDA240510C01500000 | 2024-05-01 3:56PM EDT | 1,500.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 160 | 356 | 115.63% |
| NVDA240510C01550000 | 2024-05-01 2:56PM EDT | 1,550.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 162 | 117.97% |
| NVDA240510C01600000 | 2024-05-01 9:34AM EDT | 1,600.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 117 | 117.19% |
| NVDA240510C01650000 | 2024-04-30 2:48PM EDT | 1,650.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 45 | 130 | 121.88% |
| NVDA240510C01700000 | 2024-05-01 2:51PM EDT | 1,700.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 51 | 80 | 131.25% |
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 1,750.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 125.00% |
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 1,800.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 51 | 131.25% |
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 1,810.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 137.50% |
| NVDA240510C01820000 | 2024-04-26 11:15AM EDT | 1,820.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 170 | 131.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-05-01 10:11AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 98 | 203.13% |
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 280.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 190.63% |
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 184.38% |
| NVDA240510P00300000 | 2024-04-30 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 178.13% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 310.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 175.00% |
| NVDA240510P00320000 | 2024-05-01 11:33AM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 464 | 175.00% |
| NVDA240510P00330000 | 2024-04-30 1:13PM EDT | 330.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 64 | 55 | 214.26% |
| NVDA240510P00340000 | 2024-04-23 3:11PM EDT | 340.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 156.25% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 350.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 153.13% |
| NVDA240510P00360000 | 2024-05-01 3:01PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 112 | 154.69% |
| NVDA240510P00370000 | 2024-04-25 10:10AM EDT | 370.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 24 | 150.00% |
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 105 | 145.31% |
| NVDA240510P00390000 | 2024-05-01 11:25AM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 41 | 140.63% |
| NVDA240510P00400000 | 2024-05-01 10:13AM EDT | 400.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 209 | 143.75% |
| NVDA240510P00410000 | 2024-05-01 12:07PM EDT | 410.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 75 | 66 | 140.63% |
| NVDA240510P00420000 | 2024-05-01 2:41PM EDT | 420.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 504 | 234 | 138.28% |
| NVDA240510P00430000 | 2024-05-01 12:55PM EDT | 430.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 14 | 55 | 132.03% |
| NVDA240510P00440000 | 2024-05-01 2:28PM EDT | 440.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 22 | 162 | 129.69% |
| NVDA240510P00450000 | 2024-05-01 1:37PM EDT | 450.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 16 | 439 | 129.69% |
| NVDA240510P00460000 | 2024-05-01 2:28PM EDT | 460.00 | 0.04 | 0.03 | 0.34 | +0.02 | +100.00% | 25 | 49 | 143.16% |
| NVDA240510P00470000 | 2024-04-29 1:17PM EDT | 470.00 | 0.05 | 0.00 | 0.34 | +0.02 | +66.67% | 1 | 90 | 137.11% |
| NVDA240510P00480000 | 2024-05-01 12:33PM EDT | 480.00 | 0.06 | 0.00 | 0.35 | +0.03 | +100.00% | 7 | 93 | 132.81% |
| NVDA240510P00490000 | 2024-05-01 12:05PM EDT | 490.00 | 0.08 | 0.00 | 0.36 | +0.05 | +166.67% | 106 | 69 | 128.52% |
| NVDA240510P00500000 | 2024-05-01 3:56PM EDT | 500.00 | 0.05 | 0.03 | 0.13 | -0.01 | -16.67% | 291 | 928 | 114.26% |
| NVDA240510P00510000 | 2024-05-01 10:14AM EDT | 510.00 | 0.09 | 0.01 | 0.37 | +0.01 | +12.50% | 1 | 62 | 120.31% |
| NVDA240510P00520000 | 2024-05-01 1:01PM EDT | 520.00 | 0.09 | 0.01 | 0.38 | +0.02 | +28.57% | 8 | 482 | 116.21% |
| NVDA240510P00530000 | 2024-05-01 1:08PM EDT | 530.00 | 0.15 | 0.01 | 0.20 | +0.05 | +50.00% | 61 | 67 | 104.88% |
| NVDA240510P00540000 | 2024-05-01 1:17PM EDT | 540.00 | 0.06 | 0.00 | 0.12 | -0.03 | -33.33% | 62 | 51 | 95.51% |
| NVDA240510P00550000 | 2024-05-01 3:47PM EDT | 550.00 | 0.09 | 0.06 | 0.19 | -0.03 | -25.00% | 289 | 274 | 98.63% |
| NVDA240510P00560000 | 2024-05-01 2:39PM EDT | 560.00 | 0.08 | 0.02 | 0.17 | -0.03 | -27.27% | 58 | 327 | 91.99% |
| NVDA240510P00570000 | 2024-05-01 3:13PM EDT | 570.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 15 | 32 | 87.70% |
| NVDA240510P00580000 | 2024-05-01 3:14PM EDT | 580.00 | 0.12 | 0.01 | 0.19 | -0.03 | -20.00% | 50 | 74 | 84.86% |
| NVDA240510P00590000 | 2024-05-01 2:22PM EDT | 590.00 | 0.17 | 0.00 | 0.20 | +0.01 | +6.25% | 45 | 501 | 81.15% |
| NVDA240510P00600000 | 2024-05-01 3:57PM EDT | 600.00 | 0.21 | 0.12 | 0.25 | +0.02 | +10.53% | 739 | 628 | 82.81% |
| NVDA240510P00610000 | 2024-05-01 3:09PM EDT | 610.00 | 0.15 | 0.00 | 0.23 | -0.06 | -28.57% | 154 | 239 | 75.00% |
| NVDA240510P00620000 | 2024-05-01 2:44PM EDT | 620.00 | 0.22 | 0.10 | 0.35 | -0.02 | -8.33% | 48 | 897 | 77.05% |
| NVDA240510P00630000 | 2024-05-01 3:43PM EDT | 630.00 | 0.24 | 0.13 | 0.39 | -0.04 | -14.29% | 64 | 706 | 74.56% |
| NVDA240510P00640000 | 2024-05-01 3:53PM EDT | 640.00 | 0.28 | 0.13 | 0.43 | 0.00 | - | 90 | 505 | 71.44% |
| NVDA240510P00650000 | 2024-05-01 3:59PM EDT | 650.00 | 0.35 | 0.34 | 0.36 | +0.04 | +12.90% | 429 | 542 | 69.63% |
| NVDA240510P00660000 | 2024-05-01 2:54PM EDT | 660.00 | 0.25 | 0.21 | 0.42 | -0.10 | -28.57% | 761 | 521 | 64.89% |
| NVDA240510P00670000 | 2024-05-01 3:58PM EDT | 670.00 | 0.46 | 0.46 | 0.60 | +0.06 | +15.00% | 391 | 493 | 65.80% |
| NVDA240510P00680000 | 2024-05-01 3:51PM EDT | 680.00 | 0.50 | 0.41 | 0.71 | +0.04 | +8.70% | 875 | 587 | 62.38% |
| NVDA240510P00690000 | 2024-05-01 3:43PM EDT | 690.00 | 0.67 | 0.52 | 0.84 | +0.13 | +24.07% | 1,149 | 1,988 | 60.25% |
| NVDA240510P00700000 | 2024-05-01 3:59PM EDT | 700.00 | 0.90 | 0.76 | 0.96 | +0.25 | +38.46% | 3,259 | 1,939 | 58.52% |
| NVDA240510P00710000 | 2024-05-01 3:59PM EDT | 710.00 | 1.09 | 0.96 | 1.19 | +0.33 | +43.42% | 569 | 613 | 56.67% |
| NVDA240510P00720000 | 2024-05-01 3:59PM EDT | 720.00 | 1.35 | 1.31 | 1.55 | +0.40 | +42.11% | 718 | 943 | 55.47% |
| NVDA240510P00725000 | 2024-05-01 3:59PM EDT | 725.00 | 1.62 | 1.29 | 1.82 | +0.58 | +55.77% | 715 | 2,111 | 54.22% |
| NVDA240510P00730000 | 2024-05-01 3:59PM EDT | 730.00 | 1.73 | 1.78 | 1.93 | +0.61 | +54.46% | 1,345 | 1,095 | 54.05% |
| NVDA240510P00735000 | 2024-05-01 3:34PM EDT | 735.00 | 2.00 | 1.75 | 2.25 | +0.64 | +47.06% | 654 | 379 | 52.67% |
| NVDA240510P00740000 | 2024-05-01 3:55PM EDT | 740.00 | 2.29 | 2.02 | 2.56 | +0.95 | +70.90% | 1,112 | 854 | 52.03% |
| NVDA240510P00745000 | 2024-05-01 3:59PM EDT | 745.00 | 2.71 | 2.35 | 2.92 | +1.08 | +66.26% | 781 | 848 | 51.45% |
| NVDA240510P00750000 | 2024-05-01 3:59PM EDT | 750.00 | 3.15 | 2.74 | 3.35 | +1.33 | +73.08% | 11,629 | 2,761 | 50.96% |
| NVDA240510P00755000 | 2024-05-01 3:58PM EDT | 755.00 | 3.35 | 3.50 | 3.90 | +1.25 | +59.52% | 1,165 | 1,007 | 51.25% |
| NVDA240510P00760000 | 2024-05-01 3:57PM EDT | 760.00 | 4.06 | 4.05 | 4.45 | +1.66 | +69.17% | 2,008 | 2,054 | 50.78% |
| NVDA240510P00765000 | 2024-05-01 3:56PM EDT | 765.00 | 4.40 | 4.65 | 5.10 | +1.70 | +62.96% | 1,398 | 1,612 | 50.33% |
| NVDA240510P00770000 | 2024-05-01 3:59PM EDT | 770.00 | 5.50 | 4.95 | 5.80 | +2.32 | +72.96% | 1,800 | 1,219 | 50.57% |
| NVDA240510P00775000 | 2024-05-01 3:59PM EDT | 775.00 | 6.15 | 6.15 | 6.65 | +2.65 | +75.71% | 1,410 | 1,620 | 50.26% |
| NVDA240510P00780000 | 2024-05-01 3:59PM EDT | 780.00 | 7.25 | 6.65 | 7.60 | +3.24 | +80.80% | 2,692 | 1,808 | 49.93% |
| NVDA240510P00785000 | 2024-05-01 3:59PM EDT | 785.00 | 8.00 | 7.90 | 8.65 | +3.39 | +73.54% | 1,111 | 669 | 49.60% |
| NVDA240510P00790000 | 2024-05-01 3:57PM EDT | 790.00 | 9.02 | 8.80 | 9.85 | +3.80 | +72.80% | 2,167 | 1,423 | 49.35% |
| NVDA240510P00792500 | 2024-05-01 3:54PM EDT | 792.50 | 9.80 | 9.45 | 10.50 | +4.60 | +88.46% | 1,073 | 90 | 49.24% |
| NVDA240510P00795000 | 2024-05-01 3:58PM EDT | 795.00 | 10.35 | 10.25 | 11.20 | +4.20 | +68.29% | 1,446 | 1,114 | 49.16% |
| NVDA240510P00797500 | 2024-05-01 3:59PM EDT | 797.50 | 10.97 | 10.95 | 11.90 | +4.67 | +74.13% | 811 | 191 | 49.01% |
| NVDA240510P00800000 | 2024-05-01 3:59PM EDT | 800.00 | 11.75 | 11.75 | 12.65 | +4.65 | +65.49% | 8,858 | 3,101 | 48.90% |
| NVDA240510P00802500 | 2024-05-01 3:59PM EDT | 802.50 | 12.55 | 12.35 | 13.45 | +5.75 | +84.56% | 626 | 351 | 48.82% |
| NVDA240510P00805000 | 2024-05-01 3:55PM EDT | 805.00 | 13.09 | 13.05 | 14.35 | +5.44 | +71.11% | 1,707 | 1,219 | 48.88% |
| NVDA240510P00807500 | 2024-05-01 3:57PM EDT | 807.50 | 14.14 | 14.05 | 15.15 | +5.89 | +71.39% | 750 | 347 | 48.65% |
| NVDA240510P00810000 | 2024-05-01 3:59PM EDT | 810.00 | 15.05 | 15.35 | 16.05 | +6.25 | +71.02% | 2,721 | 1,343 | 48.55% |
| NVDA240510P00812500 | 2024-05-01 3:50PM EDT | 812.50 | 15.52 | 15.90 | 17.00 | +6.07 | +64.23% | 1,157 | 270 | 48.48% |
| NVDA240510P00815000 | 2024-05-01 3:58PM EDT | 815.00 | 16.90 | 16.90 | 17.85 | +6.83 | +67.83% | 2,919 | 844 | 48.13% |
| NVDA240510P00817500 | 2024-05-01 3:59PM EDT | 817.50 | 17.90 | 17.95 | 19.05 | +7.41 | +70.64% | 1,327 | 484 | 48.40% |
| NVDA240510P00820000 | 2024-05-01 3:59PM EDT | 820.00 | 19.50 | 19.00 | 20.15 | +8.20 | +72.57% | 5,132 | 1,162 | 48.40% |
| NVDA240510P00825000 | 2024-05-01 3:58PM EDT | 825.00 | 21.15 | 21.30 | 22.45 | +8.44 | +66.40% | 3,502 | 1,050 | 48.35% |
| NVDA240510P00830000 | 2024-05-01 3:59PM EDT | 830.00 | 24.20 | 23.75 | 24.90 | +10.30 | +74.10% | 6,229 | 1,910 | 48.29% |
| NVDA240510P00835000 | 2024-05-01 3:58PM EDT | 835.00 | 26.35 | 26.40 | 27.50 | +10.45 | +65.72% | 3,002 | 991 | 48.20% |
| NVDA240510P00840000 | 2024-05-01 3:57PM EDT | 840.00 | 28.78 | 29.20 | 30.30 | +11.13 | +63.06% | 2,311 | 1,424 | 48.21% |
| NVDA240510P00845000 | 2024-05-01 3:59PM EDT | 845.00 | 32.45 | 32.15 | 33.25 | +13.45 | +70.79% | 2,007 | 745 | 48.20% |
| NVDA240510P00850000 | 2024-05-01 3:59PM EDT | 850.00 | 35.10 | 35.25 | 36.35 | +12.95 | +58.47% | 3,986 | 1,127 | 48.20% |
| NVDA240510P00855000 | 2024-05-01 3:55PM EDT | 855.00 | 36.25 | 37.80 | 39.85 | +12.20 | +50.73% | 716 | 770 | 48.71% |
| NVDA240510P00860000 | 2024-05-01 3:40PM EDT | 860.00 | 40.41 | 40.85 | 43.30 | +14.01 | +53.07% | 748 | 1,111 | 48.85% |
| NVDA240510P00865000 | 2024-05-01 3:58PM EDT | 865.00 | 43.84 | 44.05 | 47.60 | +15.32 | +53.72% | 430 | 579 | 50.55% |
| NVDA240510P00870000 | 2024-05-01 3:58PM EDT | 870.00 | 47.56 | 47.75 | 50.45 | +15.56 | +48.63% | 371 | 1,013 | 48.84% |
| NVDA240510P00875000 | 2024-05-01 3:22PM EDT | 875.00 | 51.10 | 51.55 | 55.15 | +17.65 | +52.77% | 235 | 746 | 51.03% |
| NVDA240510P00880000 | 2024-05-01 3:52PM EDT | 880.00 | 54.60 | 55.50 | 58.05 | +17.55 | +47.37% | 399 | 1,127 | 48.74% |
| NVDA240510P00885000 | 2024-05-01 3:33PM EDT | 885.00 | 57.95 | 59.55 | 63.05 | +18.50 | +46.89% | 146 | 578 | 51.36% |
| NVDA240510P00890000 | 2024-05-01 3:52PM EDT | 890.00 | 62.00 | 63.70 | 67.25 | +19.10 | +44.52% | 348 | 307 | 51.81% |
| NVDA240510P00895000 | 2024-05-01 3:12PM EDT | 895.00 | 53.65 | 67.95 | 71.45 | +12.50 | +30.38% | 262 | 287 | 52.05% |
| NVDA240510P00900000 | 2024-05-01 3:36PM EDT | 900.00 | 72.10 | 72.45 | 75.65 | +24.07 | +50.11% | 410 | 302 | 52.06% |
| NVDA240510P00905000 | 2024-05-01 3:32PM EDT | 905.00 | 69.73 | 76.75 | 80.15 | +16.68 | +31.44% | 97 | 142 | 52.77% |
| NVDA240510P00910000 | 2024-05-01 3:59PM EDT | 910.00 | 81.07 | 81.25 | 84.55 | +24.92 | +44.38% | 159 | 101 | 52.99% |
| NVDA240510P00915000 | 2024-05-01 1:22PM EDT | 915.00 | 100.00 | 85.90 | 89.10 | +39.20 | +64.47% | 79 | 65 | 53.53% |
| NVDA240510P00920000 | 2024-05-01 12:27PM EDT | 920.00 | 100.41 | 90.30 | 94.10 | +35.21 | +54.00% | 100 | 540 | 55.59% |
| NVDA240510P00925000 | 2024-05-01 3:56PM EDT | 925.00 | 93.94 | 94.85 | 98.80 | +28.19 | +42.87% | 140 | 68 | 56.47% |
| NVDA240510P00930000 | 2024-05-01 3:49PM EDT | 930.00 | 91.28 | 99.55 | 103.50 | +18.78 | +25.90% | 195 | 603 | 57.25% |
| NVDA240510P00935000 | 2024-05-01 3:56PM EDT | 935.00 | 103.31 | 104.25 | 108.25 | +30.71 | +42.30% | 202 | 16 | 58.13% |
| NVDA240510P00940000 | 2024-05-01 3:48PM EDT | 940.00 | 101.75 | 109.00 | 113.00 | +20.95 | +25.93% | 290 | 107 | 58.91% |
| NVDA240510P00945000 | 2024-05-01 3:22PM EDT | 945.00 | 97.53 | 113.80 | 117.85 | +12.43 | +14.61% | 166 | 60 | 60.05% |
| NVDA240510P00950000 | 2024-05-01 3:38PM EDT | 950.00 | 113.00 | 118.70 | 122.50 | +23.30 | +25.98% | 227 | 109 | 60.15% |
| NVDA240510P00955000 | 2024-05-01 2:31PM EDT | 955.00 | 127.25 | 123.40 | 127.55 | +35.60 | +38.84% | 188 | 81 | 62.15% |
| NVDA240510P00960000 | 2024-05-01 3:48PM EDT | 960.00 | 122.20 | 128.25 | 132.40 | +27.25 | +28.70% | 392 | 79 | 63.09% |
| NVDA240510P00965000 | 2024-05-01 3:42PM EDT | 965.00 | 130.27 | 133.15 | 137.30 | +29.37 | +29.11% | 50 | 52 | 64.25% |
| NVDA240510P00970000 | 2024-05-01 2:04PM EDT | 970.00 | 139.56 | 138.05 | 142.25 | +31.91 | +29.64% | 331 | 96 | 65.64% |
| NVDA240510P00975000 | 2024-05-01 2:46PM EDT | 975.00 | 133.50 | 142.95 | 147.15 | +25.10 | +23.15% | 124 | 40 | 66.71% |
| NVDA240510P00980000 | 2024-05-01 11:44AM EDT | 980.00 | 150.65 | 147.85 | 152.10 | +34.30 | +29.48% | 406 | 35 | 68.03% |
| NVDA240510P00990000 | 2024-05-01 12:15PM EDT | 990.00 | 171.10 | 157.70 | 162.05 | +45.15 | +35.85% | 36 | 43 | 70.90% |
| NVDA240510P01000000 | 2024-05-01 2:30PM EDT | 1,000.00 | 163.60 | 167.75 | 171.85 | +30.90 | +23.29% | 120 | 195 | 72.71% |
| NVDA240510P01010000 | 2024-05-01 12:06PM EDT | 1,010.00 | 193.70 | 177.55 | 181.85 | +48.70 | +33.59% | 10 | 9 | 75.72% |
| NVDA240510P01020000 | 2024-05-01 1:56PM EDT | 1,020.00 | 193.30 | 187.55 | 191.85 | +41.65 | +27.46% | 34 | 26 | 50.68% |
| NVDA240510P01030000 | 2024-05-01 11:56AM EDT | 1,030.00 | 196.65 | 191.00 | 204.85 | +30.80 | +18.57% | 18 | 34 | 98.24% |
| NVDA240510P01040000 | 2024-05-01 11:57AM EDT | 1,040.00 | 221.40 | 200.90 | 214.80 | +55.85 | +33.74% | 18 | 11 | 101.20% |
| NVDA240510P01050000 | 2024-05-01 3:18PM EDT | 1,050.00 | 196.65 | 210.75 | 224.80 | +10.85 | +5.84% | 16 | 1 | 104.33% |
| NVDA240510P01060000 | 2024-05-01 3:55PM EDT | 1,060.00 | 221.90 | 220.00 | 234.80 | +31.60 | +16.61% | 12 | 1 | 107.42% |
| NVDA240510P01070000 | 2024-05-01 3:42PM EDT | 1,070.00 | 235.75 | 230.00 | 244.80 | +44.85 | +23.49% | 15 | 1 | 110.45% |
| NVDA240510P01080000 | 2024-05-01 2:40PM EDT | 1,080.00 | 238.20 | 240.00 | 254.75 | +23.95 | +11.18% | 8 | 0 | 113.18% |
| NVDA240510P01090000 | 2024-05-01 2:22PM EDT | 1,090.00 | 251.20 | 250.00 | 264.90 | +27.30 | +12.19% | 7 | 1 | 116.87% |
| NVDA240510P01100000 | 2024-05-01 12:07PM EDT | 1,100.00 | 283.20 | 260.00 | 274.90 | +58.15 | +25.84% | 4 | 0 | 119.77% |
| NVDA240510P01110000 | 2024-04-10 2:32PM EDT | 1,110.00 | 245.85 | 270.00 | 284.90 | 0.00 | - | 12 | 0 | 122.62% |
| NVDA240510P01120000 | 2024-04-04 2:44PM EDT | 1,120.00 | 243.50 | 280.00 | 294.90 | 0.00 | - | 2 | 0 | 125.43% |
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 1,130.00 | 233.99 | 276.65 | 281.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 1,150.00 | 286.00 | 310.00 | 324.90 | 0.00 | - | 10 | 0 | 133.62% |
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 1,160.00 | 303.83 | 320.00 | 334.80 | 0.00 | - | 2 | 0 | 135.72% |
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 1,170.00 | 300.00 | 330.00 | 344.80 | 0.00 | - | 2 | 0 | 138.33% |
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 1,180.00 | 284.20 | 340.00 | 354.80 | 0.00 | - | - | 0 | 140.91% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 1,250.00 | 374.87 | 410.00 | 424.80 | 0.00 | - | - | 0 | 158.04% |
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 1,270.00 | 373.81 | 430.00 | 444.75 | 0.00 | - | - | 0 | 162.37% |
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 1,280.00 | 384.05 | 440.00 | 454.65 | 0.00 | - | - | 0 | 164.00% |
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 1,290.00 | 394.06 | 450.00 | 464.65 | 0.00 | - | - | 0 | 166.25% |
© 2024 Yahoo. All rights reserved.