Singapore markets close in 37 minutes
Straits Times Index
3,289.96 -2.73 (-0.08%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,167.90 +46.66 (+0.57%) Bitcoin USD
57,747.89 +1,182.98 (+2.09%) CMC Crypto 200
1,266.01 -4.73 (-0.37%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00280000 | 2024-04-08 3:13PM EDT | 280.00 | 595.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524C00300000 | 2024-04-18 1:19PM EDT | 300.00 | 545.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524C00330000 | 2024-04-19 3:38PM EDT | 330.00 | 436.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 340.00 | 471.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 350.00 | 445.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 360.00 | 435.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524C00390000 | 2024-04-25 3:22PM EDT | 390.00 | 443.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 384.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240524C00430000 | 2024-04-26 10:07AM EDT | 430.00 | 428.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 450.00 | 420.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 460.00 | 355.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00470000 | 2024-04-16 10:14AM EDT | 470.00 | 409.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 480.00 | 346.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00500000 | 2024-05-01 9:34AM EDT | 500.00 | 348.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 510.00 | 363.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 520.00 | 269.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00530000 | 2024-05-01 3:44PM EDT | 530.00 | 310.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00540000 | 2024-04-22 9:51AM EDT | 540.00 | 258.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00550000 | 2024-04-15 10:19AM EDT | 550.00 | 355.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524C00570000 | 2024-05-01 9:55AM EDT | 570.00 | 282.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00580000 | 2024-04-19 2:44PM EDT | 580.00 | 201.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240524C00590000 | 2024-04-30 3:10PM EDT | 590.00 | 283.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240524C00600000 | 2024-05-01 2:09PM EDT | 600.00 | 232.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240524C00610000 | 2024-04-26 1:01PM EDT | 610.00 | 269.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00615000 | 2024-04-29 9:48AM EDT | 615.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00620000 | 2024-05-01 10:41AM EDT | 620.00 | 226.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00625000 | 2024-04-30 10:53AM EDT | 625.00 | 255.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00630000 | 2024-04-26 10:56AM EDT | 630.00 | 245.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00635000 | 2024-04-29 2:03PM EDT | 635.00 | 243.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 640.00 | 151.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00645000 | 2024-04-30 3:59PM EDT | 645.00 | 226.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00650000 | 2024-05-01 2:10PM EDT | 650.00 | 184.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240524C00655000 | 2024-04-29 3:07PM EDT | 655.00 | 218.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00660000 | 2024-04-25 11:00AM EDT | 660.00 | 169.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00665000 | 2024-04-29 10:02AM EDT | 665.00 | 207.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00670000 | 2024-04-26 10:54AM EDT | 670.00 | 207.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00675000 | 2024-04-30 10:46AM EDT | 675.00 | 210.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00680000 | 2024-05-01 2:24PM EDT | 680.00 | 161.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240524C00685000 | 2024-05-01 10:06AM EDT | 685.00 | 165.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00690000 | 2024-05-01 10:46AM EDT | 690.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240524C00695000 | 2024-05-01 12:32PM EDT | 695.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00700000 | 2024-05-01 3:42PM EDT | 700.00 | 149.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240524C00705000 | 2024-05-01 2:27PM EDT | 705.00 | 142.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240524C00710000 | 2024-04-29 3:56PM EDT | 710.00 | 178.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00715000 | 2024-05-01 12:02PM EDT | 715.00 | 120.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240524C00720000 | 2024-05-01 3:55PM EDT | 720.00 | 130.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00725000 | 2024-05-01 2:55PM EDT | 725.00 | 142.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240524C00730000 | 2024-05-01 2:55PM EDT | 730.00 | 138.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00735000 | 2024-04-26 1:20PM EDT | 735.00 | 160.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240524C00740000 | 2024-05-01 3:32PM EDT | 740.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240524C00745000 | 2024-05-01 10:46AM EDT | 745.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00750000 | 2024-05-01 3:54PM EDT | 750.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240524C00755000 | 2024-05-01 1:11PM EDT | 755.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240524C00760000 | 2024-05-01 3:23PM EDT | 760.00 | 111.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524C00765000 | 2024-05-01 10:01AM EDT | 765.00 | 104.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240524C00770000 | 2024-05-01 3:32PM EDT | 770.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA240524C00775000 | 2024-05-01 3:39PM EDT | 775.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240524C00780000 | 2024-05-01 2:56PM EDT | 780.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240524C00785000 | 2024-05-01 3:58PM EDT | 785.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240524C00790000 | 2024-05-01 3:58PM EDT | 790.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA240524C00795000 | 2024-05-01 10:54AM EDT | 795.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240524C00800000 | 2024-05-01 3:55PM EDT | 800.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 0.00% |
| NVDA240524C00805000 | 2024-05-01 3:57PM EDT | 805.00 | 72.41 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA240524C00810000 | 2024-05-01 3:45PM EDT | 810.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| NVDA240524C00815000 | 2024-05-01 3:32PM EDT | 815.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA240524C00820000 | 2024-05-01 3:57PM EDT | 820.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| NVDA240524C00825000 | 2024-05-01 3:57PM EDT | 825.00 | 62.09 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| NVDA240524C00830000 | 2024-05-01 3:59PM EDT | 830.00 | 57.99 | 0.00 | 0.00 | 0.00 | - | 1,633 | 0 | 0.00% |
| NVDA240524C00835000 | 2024-05-01 3:59PM EDT | 835.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.39% |
| NVDA240524C00840000 | 2024-05-01 3:59PM EDT | 840.00 | 54.52 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.78% |
| NVDA240524C00845000 | 2024-05-01 3:55PM EDT | 845.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 1.56% |
| NVDA240524C00850000 | 2024-05-01 3:59PM EDT | 850.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 2,558 | 0 | 1.56% |
| NVDA240524C00855000 | 2024-05-01 3:58PM EDT | 855.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| NVDA240524C00860000 | 2024-05-01 3:59PM EDT | 860.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 3.13% |
| NVDA240524C00865000 | 2024-05-01 3:48PM EDT | 865.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| NVDA240524C00870000 | 2024-05-01 3:59PM EDT | 870.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 3.13% |
| NVDA240524C00875000 | 2024-05-01 3:58PM EDT | 875.00 | 40.73 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| NVDA240524C00880000 | 2024-05-01 3:59PM EDT | 880.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| NVDA240524C00885000 | 2024-05-01 3:40PM EDT | 885.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| NVDA240524C00890000 | 2024-05-01 3:53PM EDT | 890.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| NVDA240524C00895000 | 2024-05-01 3:56PM EDT | 895.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| NVDA240524C00900000 | 2024-05-01 3:59PM EDT | 900.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 6.25% |
| NVDA240524C00905000 | 2024-05-01 3:40PM EDT | 905.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NVDA240524C00910000 | 2024-05-01 3:58PM EDT | 910.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| NVDA240524C00915000 | 2024-05-01 3:55PM EDT | 915.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| NVDA240524C00920000 | 2024-05-01 3:59PM EDT | 920.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| NVDA240524C00925000 | 2024-05-01 3:40PM EDT | 925.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| NVDA240524C00930000 | 2024-05-01 3:33PM EDT | 930.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| NVDA240524C00935000 | 2024-05-01 3:59PM EDT | 935.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| NVDA240524C00940000 | 2024-05-01 3:50PM EDT | 940.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 12.50% |
| NVDA240524C00945000 | 2024-05-01 3:54PM EDT | 945.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA240524C00950000 | 2024-05-01 3:59PM EDT | 950.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2,719 | 0 | 12.50% |
| NVDA240524C00955000 | 2024-05-01 3:48PM EDT | 955.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NVDA240524C00960000 | 2024-05-01 3:59PM EDT | 960.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| NVDA240524C00965000 | 2024-05-01 3:47PM EDT | 965.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| NVDA240524C00970000 | 2024-05-01 3:36PM EDT | 970.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2,083 | 0 | 12.50% |
| NVDA240524C00975000 | 2024-05-01 3:39PM EDT | 975.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| NVDA240524C00980000 | 2024-05-01 3:42PM EDT | 980.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| NVDA240524C00985000 | 2024-05-01 3:59PM EDT | 985.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA240524C00990000 | 2024-05-01 3:59PM EDT | 990.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| NVDA240524C00995000 | 2024-05-01 3:57PM EDT | 995.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA240524C01000000 | 2024-05-01 3:59PM EDT | 1,000.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 1,089 | 0 | 12.50% |
| NVDA240524C01005000 | 2024-05-01 3:36PM EDT | 1,005.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| NVDA240524C01010000 | 2024-05-01 3:37PM EDT | 1,010.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| NVDA240524C01015000 | 2024-05-01 2:26PM EDT | 1,015.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA240524C01020000 | 2024-05-01 3:20PM EDT | 1,020.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| NVDA240524C01025000 | 2024-05-01 3:59PM EDT | 1,025.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NVDA240524C01030000 | 2024-05-01 3:12PM EDT | 1,030.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NVDA240524C01035000 | 2024-05-01 3:59PM EDT | 1,035.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240524C01040000 | 2024-05-01 3:20PM EDT | 1,040.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240524C01045000 | 2024-05-01 3:03PM EDT | 1,045.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA240524C01050000 | 2024-05-01 3:51PM EDT | 1,050.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| NVDA240524C01055000 | 2024-05-01 3:50PM EDT | 1,055.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240524C01060000 | 2024-05-01 3:20PM EDT | 1,060.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| NVDA240524C01065000 | 2024-05-01 2:57PM EDT | 1,065.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240524C01070000 | 2024-05-01 3:32PM EDT | 1,070.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240524C01075000 | 2024-05-01 2:56PM EDT | 1,075.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NVDA240524C01080000 | 2024-05-01 3:36PM EDT | 1,080.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240524C01085000 | 2024-05-01 2:03PM EDT | 1,085.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NVDA240524C01090000 | 2024-05-01 2:29PM EDT | 1,090.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240524C01095000 | 2024-05-01 2:55PM EDT | 1,095.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240524C01100000 | 2024-05-01 3:55PM EDT | 1,100.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 25.00% |
| NVDA240524C01105000 | 2024-05-01 11:16AM EDT | 1,105.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240524C01110000 | 2024-05-01 3:03PM EDT | 1,110.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA240524C01115000 | 2024-05-01 3:04PM EDT | 1,115.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA240524C01120000 | 2024-05-01 3:52PM EDT | 1,120.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA240524C01125000 | 2024-05-01 3:53PM EDT | 1,125.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| NVDA240524C01130000 | 2024-05-01 3:04PM EDT | 1,130.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| NVDA240524C01140000 | 2024-05-01 12:56PM EDT | 1,140.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240524C01150000 | 2024-05-01 3:46PM EDT | 1,150.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| NVDA240524C01160000 | 2024-05-01 3:46PM EDT | 1,160.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240524C01170000 | 2024-05-01 1:29PM EDT | 1,170.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240524C01180000 | 2024-05-01 1:53PM EDT | 1,180.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240524C01190000 | 2024-05-01 1:41PM EDT | 1,190.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240524C01200000 | 2024-05-01 3:57PM EDT | 1,200.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| NVDA240524C01210000 | 2024-05-01 3:58PM EDT | 1,210.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NVDA240524C01220000 | 2024-05-01 3:08PM EDT | 1,220.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240524C01230000 | 2024-05-01 3:04PM EDT | 1,230.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA240524C01240000 | 2024-05-01 3:46PM EDT | 1,240.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240524C01250000 | 2024-05-01 3:30PM EDT | 1,250.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA240524C01260000 | 2024-05-01 2:59PM EDT | 1,260.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240524C01270000 | 2024-05-01 2:22PM EDT | 1,270.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240524C01280000 | 2024-05-01 3:22PM EDT | 1,280.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240524C01290000 | 2024-05-01 11:57AM EDT | 1,290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240524C01300000 | 2024-05-01 3:59PM EDT | 1,300.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| NVDA240524C01310000 | 2024-05-01 11:11AM EDT | 1,310.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| NVDA240524C01320000 | 2024-05-01 2:38PM EDT | 1,320.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240524C01330000 | 2024-05-01 10:07AM EDT | 1,330.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240524C01340000 | 2024-05-01 3:50PM EDT | 1,340.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240524C01350000 | 2024-05-01 2:34PM EDT | 1,350.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240524C01360000 | 2024-05-01 10:25AM EDT | 1,360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240524C01370000 | 2024-05-01 11:08AM EDT | 1,370.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240524C01380000 | 2024-05-01 12:12PM EDT | 1,380.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240524C01390000 | 2024-05-01 3:17PM EDT | 1,390.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240524C01400000 | 2024-05-01 2:46PM EDT | 1,400.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| NVDA240524C01450000 | 2024-05-01 3:58PM EDT | 1,450.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA240524C01500000 | 2024-05-01 2:22PM EDT | 1,500.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| NVDA240524C01550000 | 2024-05-01 3:57PM EDT | 1,550.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240524C01600000 | 2024-05-01 3:42PM EDT | 1,600.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240524C01650000 | 2024-05-01 11:19AM EDT | 1,650.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524C01700000 | 2024-05-01 2:00PM EDT | 1,700.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240524C01750000 | 2024-04-30 3:09PM EDT | 1,750.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240524C01790000 | 2024-05-01 12:05PM EDT | 1,790.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240524C01800000 | 2024-05-01 10:09AM EDT | 1,800.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240524C01810000 | 2024-05-01 3:57PM EDT | 1,810.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00260000 | 2024-04-30 9:50AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00300000 | 2024-05-01 1:11PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00320000 | 2024-04-22 10:58AM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240524P00330000 | 2024-05-01 11:27AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00340000 | 2024-04-26 9:43AM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00350000 | 2024-05-01 11:21AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00360000 | 2024-04-26 12:23PM EDT | 360.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| NVDA240524P00370000 | 2024-05-01 11:22AM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240524P00380000 | 2024-05-01 10:46AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240524P00390000 | 2024-04-26 10:02AM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00400000 | 2024-05-01 12:44PM EDT | 400.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240524P00410000 | 2024-04-29 1:43PM EDT | 410.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240524P00420000 | 2024-04-22 9:50AM EDT | 420.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240524P00430000 | 2024-05-01 11:59AM EDT | 430.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00440000 | 2024-05-01 9:53AM EDT | 440.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240524P00450000 | 2024-04-30 10:02AM EDT | 450.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00460000 | 2024-05-01 10:06AM EDT | 460.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240524P00470000 | 2024-04-26 10:09AM EDT | 470.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240524P00480000 | 2024-05-01 2:58PM EDT | 480.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA240524P00490000 | 2024-05-01 3:58PM EDT | 490.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NVDA240524P00500000 | 2024-05-01 3:27PM EDT | 500.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| NVDA240524P00510000 | 2024-05-01 2:00PM EDT | 510.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA240524P00520000 | 2024-05-01 3:37PM EDT | 520.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240524P00530000 | 2024-05-01 3:42PM EDT | 530.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240524P00540000 | 2024-05-01 3:39PM EDT | 540.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240524P00550000 | 2024-05-01 3:09PM EDT | 550.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| NVDA240524P00560000 | 2024-05-01 3:39PM EDT | 560.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA240524P00570000 | 2024-05-01 3:20PM EDT | 570.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NVDA240524P00580000 | 2024-05-01 3:58PM EDT | 580.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA240524P00590000 | 2024-05-01 3:03PM EDT | 590.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240524P00600000 | 2024-05-01 3:59PM EDT | 600.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| NVDA240524P00610000 | 2024-05-01 3:22PM EDT | 610.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA240524P00615000 | 2024-05-01 2:30PM EDT | 615.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| NVDA240524P00620000 | 2024-05-01 3:34PM EDT | 620.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 25.00% |
| NVDA240524P00625000 | 2024-05-01 3:32PM EDT | 625.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NVDA240524P00630000 | 2024-05-01 3:10PM EDT | 630.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 25.00% |
| NVDA240524P00635000 | 2024-05-01 3:10PM EDT | 635.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA240524P00640000 | 2024-05-01 3:30PM EDT | 640.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 25.00% |
| NVDA240524P00645000 | 2024-05-01 3:37PM EDT | 645.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| NVDA240524P00650000 | 2024-05-01 3:51PM EDT | 650.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 25.00% |
| NVDA240524P00655000 | 2024-05-01 2:04PM EDT | 655.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| NVDA240524P00660000 | 2024-05-01 3:59PM EDT | 660.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| NVDA240524P00665000 | 2024-05-01 1:53PM EDT | 665.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240524P00670000 | 2024-05-01 3:45PM EDT | 670.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDA240524P00675000 | 2024-05-01 3:45PM EDT | 675.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA240524P00680000 | 2024-05-01 3:55PM EDT | 680.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDA240524P00685000 | 2024-05-01 3:31PM EDT | 685.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA240524P00690000 | 2024-05-01 3:59PM EDT | 690.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA240524P00695000 | 2024-05-01 3:52PM EDT | 695.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| NVDA240524P00700000 | 2024-05-01 3:59PM EDT | 700.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 12.50% |
| NVDA240524P00705000 | 2024-05-01 3:32PM EDT | 705.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| NVDA240524P00710000 | 2024-05-01 3:17PM EDT | 710.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NVDA240524P00715000 | 2024-05-01 3:32PM EDT | 715.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| NVDA240524P00720000 | 2024-05-01 3:58PM EDT | 720.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| NVDA240524P00725000 | 2024-05-01 3:59PM EDT | 725.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 12.50% |
| NVDA240524P00730000 | 2024-05-01 3:58PM EDT | 730.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| NVDA240524P00735000 | 2024-05-01 3:30PM EDT | 735.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| NVDA240524P00740000 | 2024-05-01 3:58PM EDT | 740.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| NVDA240524P00745000 | 2024-05-01 3:36PM EDT | 745.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| NVDA240524P00750000 | 2024-05-01 3:58PM EDT | 750.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 6.25% |
| NVDA240524P00755000 | 2024-05-01 3:34PM EDT | 755.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NVDA240524P00760000 | 2024-05-01 3:55PM EDT | 760.00 | 23.54 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| NVDA240524P00765000 | 2024-05-01 3:57PM EDT | 765.00 | 25.64 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| NVDA240524P00770000 | 2024-05-01 3:57PM EDT | 770.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| NVDA240524P00775000 | 2024-05-01 3:44PM EDT | 775.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 6.25% |
| NVDA240524P00780000 | 2024-05-01 3:59PM EDT | 780.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| NVDA240524P00785000 | 2024-05-01 3:00PM EDT | 785.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA240524P00790000 | 2024-05-01 3:55PM EDT | 790.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| NVDA240524P00795000 | 2024-05-01 3:56PM EDT | 795.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| NVDA240524P00800000 | 2024-05-01 3:56PM EDT | 800.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 3.13% |
| NVDA240524P00805000 | 2024-05-01 3:27PM EDT | 805.00 | 32.81 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| NVDA240524P00810000 | 2024-05-01 3:59PM EDT | 810.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 1.56% |
| NVDA240524P00815000 | 2024-05-01 3:18PM EDT | 815.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| NVDA240524P00820000 | 2024-05-01 3:54PM EDT | 820.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 1.56% |
| NVDA240524P00825000 | 2024-05-01 3:59PM EDT | 825.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.78% |
| NVDA240524P00830000 | 2024-05-01 3:57PM EDT | 830.00 | 52.92 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.05% |
| NVDA240524P00835000 | 2024-05-01 3:58PM EDT | 835.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NVDA240524P00840000 | 2024-05-01 3:49PM EDT | 840.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA240524P00845000 | 2024-05-01 3:34PM EDT | 845.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| NVDA240524P00850000 | 2024-05-01 3:54PM EDT | 850.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| NVDA240524P00855000 | 2024-05-01 3:38PM EDT | 855.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240524P00860000 | 2024-05-01 3:47PM EDT | 860.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| NVDA240524P00865000 | 2024-05-01 3:57PM EDT | 865.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| NVDA240524P00870000 | 2024-05-01 2:04PM EDT | 870.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240524P00875000 | 2024-05-01 3:51PM EDT | 875.00 | 75.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240524P00880000 | 2024-05-01 3:47PM EDT | 880.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| NVDA240524P00885000 | 2024-05-01 2:29PM EDT | 885.00 | 83.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P00890000 | 2024-05-01 3:00PM EDT | 890.00 | 75.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240524P00895000 | 2024-05-01 1:25PM EDT | 895.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240524P00900000 | 2024-05-01 3:30PM EDT | 900.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240524P00905000 | 2024-05-01 2:48PM EDT | 905.00 | 88.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240524P00910000 | 2024-05-01 11:27AM EDT | 910.00 | 108.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P00915000 | 2024-05-01 2:52PM EDT | 915.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P00920000 | 2024-05-01 3:16PM EDT | 920.00 | 94.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240524P00925000 | 2024-05-01 1:07PM EDT | 925.00 | 126.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240524P00930000 | 2024-05-01 11:20AM EDT | 930.00 | 123.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P00935000 | 2024-05-01 11:13AM EDT | 935.00 | 122.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P00940000 | 2024-05-01 3:19PM EDT | 940.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524P00945000 | 2024-04-30 11:51AM EDT | 945.00 | 106.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P00950000 | 2024-05-01 3:42PM EDT | 950.00 | 131.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240524P00955000 | 2024-05-01 9:34AM EDT | 955.00 | 127.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P00960000 | 2024-05-01 2:42PM EDT | 960.00 | 128.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P00965000 | 2024-04-26 1:39PM EDT | 965.00 | 116.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P00970000 | 2024-05-01 1:18PM EDT | 970.00 | 165.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P00975000 | 2024-05-01 9:34AM EDT | 975.00 | 143.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P00980000 | 2024-05-01 11:15AM EDT | 980.00 | 161.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P00985000 | 2024-04-25 3:44PM EDT | 985.00 | 167.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P00990000 | 2024-05-01 10:32AM EDT | 990.00 | 162.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P00995000 | 2024-04-22 2:07PM EDT | 995.00 | 205.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P01000000 | 2024-05-01 3:01PM EDT | 1,000.00 | 154.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524P01005000 | 2024-04-10 10:18AM EDT | 1,005.00 | 160.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01010000 | 2024-04-29 9:47AM EDT | 1,010.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01015000 | 2024-04-17 1:50PM EDT | 1,015.00 | 175.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01025000 | 2024-04-24 1:38PM EDT | 1,025.00 | 211.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P01030000 | 2024-04-29 10:46AM EDT | 1,030.00 | 170.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P01040000 | 2024-04-17 12:21PM EDT | 1,040.00 | 197.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01045000 | 2024-04-26 11:31AM EDT | 1,045.00 | 186.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01050000 | 2024-05-01 12:08PM EDT | 1,050.00 | 238.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240524P01055000 | 2024-04-24 2:28PM EDT | 1,055.00 | 253.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01060000 | 2024-04-24 2:12PM EDT | 1,060.00 | 253.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01075000 | 2024-04-26 3:56PM EDT | 1,075.00 | 205.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 1,080.00 | 322.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01085000 | 2024-04-19 3:29PM EDT | 1,085.00 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 1,090.00 | 274.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01095000 | 2024-04-08 12:30PM EDT | 1,095.00 | 232.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01100000 | 2024-04-26 1:07PM EDT | 1,100.00 | 229.71 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA240524P01105000 | 2024-04-17 12:27PM EDT | 1,105.00 | 257.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 1,110.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01115000 | 2024-04-10 10:05AM EDT | 1,115.00 | 255.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01120000 | 2024-05-01 11:12AM EDT | 1,120.00 | 288.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01140000 | 2024-04-30 2:08PM EDT | 1,140.00 | 272.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 1,160.00 | 298.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01170000 | 2024-04-17 10:25AM EDT | 1,170.00 | 306.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 1,180.00 | 317.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 1,190.00 | 326.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01200000 | 2024-04-16 11:10AM EDT | 1,200.00 | 327.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01220000 | 2024-04-16 3:00PM EDT | 1,220.00 | 341.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 1,240.00 | 377.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 1,250.00 | 386.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01270000 | 2024-05-01 11:12AM EDT | 1,270.00 | 437.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01300000 | 2024-04-16 11:10AM EDT | 1,300.00 | 426.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 1,320.00 | 441.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01330000 | 2024-04-17 11:22AM EDT | 1,330.00 | 466.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 1,340.00 | 476.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.