Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,709.66 +395.54 (+0.59%) CMC Crypto 200
1,424.40 -4.17 (-0.29%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00260000 | 2024-05-22 1:33PM EDT | 260.00 | 690.13 | 829.95 | 844.05 | 0.00 | - | 2 | 2 | 210.65% |
| NVDA240628C00300000 | 2024-05-28 1:07PM EDT | 300.00 | 840.68 | 789.95 | 804.00 | 0.00 | - | 3 | 3 | 189.45% |
| NVDA240628C00340000 | 2024-05-30 3:31PM EDT | 340.00 | 780.87 | 750.30 | 764.40 | 0.00 | - | 1 | 1 | 181.79% |
| NVDA240628C00350000 | 2024-05-17 9:30AM EDT | 350.00 | 597.00 | 740.35 | 754.45 | 0.00 | - | 1 | 1 | 178.56% |
| NVDA240628C00400000 | 2024-05-30 3:40PM EDT | 400.00 | 717.27 | 690.40 | 704.70 | 0.00 | - | 1 | 1 | 161.52% |
| NVDA240628C00450000 | 2024-05-23 10:35AM EDT | 450.00 | 595.80 | 640.80 | 655.50 | 0.00 | - | - | 1 | 152.17% |
| NVDA240628C00460000 | 2024-05-17 10:14AM EDT | 460.00 | 475.15 | 630.85 | 645.55 | 0.00 | - | 8 | 8 | 149.32% |
| NVDA240628C00480000 | 2024-05-23 9:47AM EDT | 480.00 | 563.12 | 610.95 | 625.85 | 0.00 | - | 1 | 3 | 144.75% |
| NVDA240628C00490000 | 2024-05-31 1:51PM EDT | 490.00 | 600.00 | 601.00 | 615.85 | -52.52 | -8.05% | 5 | 0 | 141.70% |
| NVDA240628C00500000 | 2024-05-31 1:34PM EDT | 500.00 | 590.00 | 591.05 | 605.90 | +56.00 | +10.49% | 3 | 5 | 138.97% |
| NVDA240628C00510000 | 2024-05-22 9:40AM EDT | 510.00 | 434.80 | 581.15 | 596.00 | 0.00 | - | - | 1 | 136.73% |
| NVDA240628C00520000 | 2024-05-31 1:35PM EDT | 520.00 | 569.51 | 571.20 | 586.05 | -29.04 | -4.85% | 1 | 4 | 134.03% |
| NVDA240628C00530000 | 2024-05-31 2:02PM EDT | 530.00 | 553.00 | 561.25 | 575.50 | +138.20 | +33.32% | 1 | 1 | 128.61% |
| NVDA240628C00540000 | 2024-05-28 1:40PM EDT | 540.00 | 610.64 | 551.30 | 566.15 | 0.00 | - | 1 | 1 | 128.76% |
| NVDA240628C00560000 | 2024-05-29 10:45AM EDT | 560.00 | 586.52 | 531.40 | 546.30 | 0.00 | - | 2 | 3 | 123.82% |
| NVDA240628C00570000 | 2024-05-29 3:50PM EDT | 570.00 | 581.60 | 521.45 | 536.20 | 0.00 | - | 1 | 3 | 120.69% |
| NVDA240628C00590000 | 2024-05-23 12:04PM EDT | 590.00 | 462.02 | 501.60 | 515.75 | 0.00 | - | - | 2 | 113.84% |
| NVDA240628C00600000 | 2024-05-31 3:55PM EDT | 600.00 | 500.78 | 491.60 | 506.35 | -38.97 | -7.22% | 1 | 6 | 113.31% |
| NVDA240628C00620000 | 2024-05-17 3:36PM EDT | 620.00 | 312.42 | 471.80 | 486.25 | 0.00 | - | 2 | 2 | 108.18% |
| NVDA240628C00640000 | 2024-05-15 3:40PM EDT | 640.00 | 313.85 | 451.95 | 466.10 | 0.00 | - | 2 | 2 | 102.86% |
| NVDA240628C00650000 | 2024-05-30 9:56AM EDT | 650.00 | 506.14 | 442.05 | 456.90 | 0.00 | - | 1 | 1 | 102.99% |
| NVDA240628C00670000 | 2024-05-30 3:29PM EDT | 670.00 | 452.48 | 422.15 | 436.15 | 0.00 | - | 1 | 3 | 95.90% |
| NVDA240628C00680000 | 2024-05-29 10:42AM EDT | 680.00 | 466.30 | 412.25 | 426.20 | 0.00 | - | 8 | 8 | 93.82% |
| NVDA240628C00690000 | 2024-05-24 2:04PM EDT | 690.00 | 367.35 | 402.40 | 416.30 | 0.00 | - | 4 | 5 | 92.02% |
| NVDA240628C00700000 | 2024-05-30 3:25PM EDT | 700.00 | 420.50 | 392.50 | 406.40 | 0.00 | - | 1 | 26 | 90.08% |
| NVDA240628C00710000 | 2024-05-30 3:44PM EDT | 710.00 | 406.06 | 382.60 | 396.50 | 0.00 | - | 1 | 1 | 88.13% |
| NVDA240628C00730000 | 2024-05-28 12:22PM EDT | 730.00 | 403.35 | 361.60 | 376.90 | 0.00 | - | 2 | 14 | 81.80% |
| NVDA240628C00740000 | 2024-05-24 3:24PM EDT | 740.00 | 324.00 | 352.80 | 366.95 | 0.00 | - | 32 | 15 | 82.39% |
| NVDA240628C00750000 | 2024-05-31 9:41AM EDT | 750.00 | 381.75 | 345.25 | 356.05 | -15.29 | -3.85% | 1 | 15 | 83.19% |
| NVDA240628C00755000 | 2024-05-28 12:36PM EDT | 755.00 | 380.54 | 340.80 | 351.40 | 0.00 | - | 4 | 11 | 83.66% |
| NVDA240628C00760000 | 2024-05-28 12:16PM EDT | 760.00 | 372.75 | 335.15 | 346.50 | 0.00 | - | 2 | 10 | 81.41% |
| NVDA240628C00765000 | 2024-05-24 3:24PM EDT | 765.00 | 299.25 | 328.15 | 342.25 | 0.00 | - | 8 | 4 | 77.80% |
| NVDA240628C00770000 | 2024-05-29 1:54PM EDT | 770.00 | 385.50 | 323.20 | 337.40 | 0.00 | - | 75 | 16 | 77.01% |
| NVDA240628C00775000 | 2024-05-28 10:11AM EDT | 775.00 | 346.90 | 318.30 | 332.50 | 0.00 | - | 4 | 7 | 76.21% |
| NVDA240628C00780000 | 2024-05-29 10:42AM EDT | 780.00 | 367.35 | 318.70 | 324.30 | 0.00 | - | 2 | 4 | 78.91% |
| NVDA240628C00785000 | 2024-05-29 2:02PM EDT | 785.00 | 369.90 | 308.45 | 322.65 | 0.00 | - | 75 | 10 | 74.41% |
| NVDA240628C00790000 | 2024-05-28 12:22PM EDT | 790.00 | 344.05 | 303.50 | 317.95 | 0.00 | - | 2 | 8 | 73.87% |
| NVDA240628C00795000 | 2024-05-29 3:16PM EDT | 795.00 | 359.40 | 301.45 | 312.05 | 0.00 | - | 27 | 56 | 76.06% |
| NVDA240628C00800000 | 2024-05-31 1:05PM EDT | 800.00 | 288.36 | 293.70 | 307.90 | -51.31 | -15.11% | 2 | 23 | 71.77% |
| NVDA240628C00805000 | 2024-05-28 10:10AM EDT | 805.00 | 318.05 | 288.80 | 303.25 | 0.00 | - | 2 | 206 | 71.35% |
| NVDA240628C00810000 | 2024-05-30 9:56AM EDT | 810.00 | 348.85 | 283.90 | 298.05 | 0.00 | - | 2 | 7 | 70.01% |
| NVDA240628C00815000 | 2024-05-30 1:29PM EDT | 815.00 | 329.80 | 281.85 | 292.45 | 0.00 | - | 2 | 3 | 72.42% |
| NVDA240628C00820000 | 2024-05-30 2:37PM EDT | 820.00 | 319.73 | 274.45 | 288.20 | 0.00 | - | 2 | 7 | 68.78% |
| NVDA240628C00825000 | 2024-05-30 10:35AM EDT | 825.00 | 314.20 | 269.55 | 283.30 | 0.00 | - | 2 | 13 | 67.91% |
| NVDA240628C00830000 | 2024-05-28 2:04PM EDT | 830.00 | 313.00 | 269.70 | 275.30 | 0.00 | - | 2 | 102 | 69.78% |
| NVDA240628C00835000 | 2024-05-30 9:56AM EDT | 835.00 | 324.45 | 264.85 | 270.40 | 0.00 | - | 2 | 6 | 68.90% |
| NVDA240628C00840000 | 2024-05-31 10:22AM EDT | 840.00 | 264.05 | 259.30 | 265.55 | -49.70 | -15.84% | 1 | 77 | 67.18% |
| NVDA240628C00845000 | 2024-05-30 1:01PM EDT | 845.00 | 297.41 | 254.85 | 264.25 | 0.00 | - | 1 | 7 | 71.13% |
| NVDA240628C00850000 | 2024-05-30 1:01PM EDT | 850.00 | 241.90 | 249.90 | 255.55 | -50.65 | -17.31% | 4 | 16 | 65.56% |
| NVDA240628C00855000 | 2024-05-31 12:18PM EDT | 855.00 | 227.00 | 245.45 | 254.20 | -56.50 | -19.93% | 3 | 54 | 69.24% |
| NVDA240628C00860000 | 2024-05-31 10:10AM EDT | 860.00 | 263.75 | 240.65 | 248.70 | -25.96 | -8.96% | 2 | 10 | 67.66% |
| NVDA240628C00865000 | 2024-05-31 10:06AM EDT | 865.00 | 256.55 | 235.15 | 243.90 | -38.20 | -12.96% | 14 | 4 | 66.10% |
| NVDA240628C00870000 | 2024-05-31 3:31PM EDT | 870.00 | 229.05 | 230.80 | 236.60 | -54.95 | -19.35% | 24 | 20 | 63.07% |
| NVDA240628C00875000 | 2024-05-31 2:19PM EDT | 875.00 | 217.43 | 221.15 | 235.00 | -33.57 | -13.37% | 12 | 15 | 60.46% |
| NVDA240628C00880000 | 2024-05-31 2:54PM EDT | 880.00 | 211.85 | 216.40 | 230.25 | -68.15 | -24.34% | 15 | 19 | 59.83% |
| NVDA240628C00885000 | 2024-05-31 3:11PM EDT | 885.00 | 211.90 | 211.65 | 225.70 | -18.30 | -7.95% | 27 | 26 | 59.41% |
| NVDA240628C00890000 | 2024-05-31 3:11PM EDT | 890.00 | 207.30 | 206.75 | 220.90 | -18.50 | -8.19% | 4 | 28 | 58.53% |
| NVDA240628C00895000 | 2024-05-31 3:30PM EDT | 895.00 | 205.35 | 202.20 | 216.20 | -54.30 | -20.91% | 44 | 24 | 58.10% |
| NVDA240628C00900000 | 2024-05-31 3:56PM EDT | 900.00 | 205.75 | 198.00 | 211.55 | -11.05 | -5.10% | 8 | 82 | 58.03% |
| NVDA240628C00905000 | 2024-05-31 10:10AM EDT | 905.00 | 220.40 | 193.00 | 206.90 | -32.80 | -12.95% | 2 | 52 | 57.14% |
| NVDA240628C00910000 | 2024-05-31 3:51PM EDT | 910.00 | 193.98 | 188.60 | 203.50 | -6.27 | -3.13% | 10 | 62 | 57.93% |
| NVDA240628C00915000 | 2024-05-31 2:44PM EDT | 915.00 | 189.30 | 184.00 | 198.75 | -23.70 | -11.13% | 9 | 55 | 57.25% |
| NVDA240628C00920000 | 2024-05-31 2:47PM EDT | 920.00 | 179.20 | 179.00 | 192.95 | -17.80 | -9.04% | 65 | 83 | 55.31% |
| NVDA240628C00925000 | 2024-05-31 11:25AM EDT | 925.00 | 176.30 | 175.00 | 189.75 | -16.95 | -8.77% | 19 | 115 | 56.41% |
| NVDA240628C00930000 | 2024-05-31 2:47PM EDT | 930.00 | 170.35 | 170.00 | 184.05 | -45.85 | -21.21% | 23 | 84 | 54.57% |
| NVDA240628C00935000 | 2024-05-31 2:00PM EDT | 935.00 | 160.45 | 166.00 | 179.55 | -34.25 | -17.59% | 2 | 200 | 54.49% |
| NVDA240628C00940000 | 2024-05-31 2:51PM EDT | 940.00 | 158.27 | 161.00 | 175.50 | -16.73 | -9.56% | 9 | 158 | 53.94% |
| NVDA240628C00945000 | 2024-05-31 3:31PM EDT | 945.00 | 159.55 | 157.00 | 171.05 | -14.40 | -8.28% | 17 | 132 | 53.80% |
| NVDA240628C00950000 | 2024-05-31 3:07PM EDT | 950.00 | 158.52 | 155.25 | 166.45 | -8.53 | -5.11% | 43 | 1,086 | 55.07% |
| NVDA240628C00955000 | 2024-05-31 3:29PM EDT | 955.00 | 150.70 | 149.30 | 161.70 | -48.45 | -24.33% | 23 | 195 | 53.25% |
| NVDA240628C00960000 | 2024-05-31 3:27PM EDT | 960.00 | 145.80 | 145.00 | 157.80 | -15.85 | -9.81% | 48 | 104 | 53.12% |
| NVDA240628C00965000 | 2024-05-31 12:29PM EDT | 965.00 | 127.14 | 140.75 | 153.25 | -29.53 | -18.85% | 101 | 38 | 52.55% |
| NVDA240628C00970000 | 2024-05-31 3:41PM EDT | 970.00 | 143.40 | 136.55 | 145.00 | -5.97 | -4.00% | 128 | 73 | 54.92% |
| NVDA240628C00975000 | 2024-05-30 3:20PM EDT | 975.00 | 161.59 | 132.30 | 144.90 | 0.00 | - | 4 | 110 | 51.80% |
| NVDA240628C00980000 | 2024-05-31 3:57PM EDT | 980.00 | 133.54 | 128.15 | 140.95 | -16.76 | -11.15% | 8 | 87 | 51.55% |
| NVDA240628C00985000 | 2024-05-31 3:38PM EDT | 985.00 | 127.55 | 124.30 | 136.95 | -32.35 | -20.23% | 5 | 42 | 51.38% |
| NVDA240628C00990000 | 2024-05-31 2:44PM EDT | 990.00 | 120.45 | 120.05 | 134.15 | -19.98 | -14.23% | 6 | 58 | 51.62% |
| NVDA240628C00995000 | 2024-05-31 3:37PM EDT | 995.00 | 121.00 | 117.90 | 130.50 | -33.60 | -21.73% | 8 | 25 | 52.45% |
| NVDA240628C01000000 | 2024-05-31 3:59PM EDT | 1,000.00 | 116.45 | 112.35 | 126.35 | -11.80 | -9.20% | 160 | 521 | 51.11% |
| NVDA240628C01005000 | 2024-05-31 3:55PM EDT | 1,005.00 | 113.91 | 111.90 | 122.50 | -18.16 | -13.75% | 44 | 50 | 52.58% |
| NVDA240628C01010000 | 2024-05-31 3:31PM EDT | 1,010.00 | 107.70 | 104.65 | 118.75 | -9.30 | -7.95% | 38 | 347 | 50.52% |
| NVDA240628C01015000 | 2024-05-31 3:40PM EDT | 1,015.00 | 104.80 | 101.00 | 114.45 | -35.00 | -25.04% | 18 | 13 | 56.63% |
| NVDA240628C01020000 | 2024-05-31 3:41PM EDT | 1,020.00 | 103.95 | 100.10 | 108.40 | -9.25 | -8.17% | 84 | 314 | 53.97% |
| NVDA240628C01025000 | 2024-05-31 3:38PM EDT | 1,025.00 | 104.00 | 95.65 | 104.85 | -1.11 | -1.06% | 11 | 461 | 53.69% |
| NVDA240628C01030000 | 2024-05-31 3:50PM EDT | 1,030.00 | 100.23 | 91.65 | 101.35 | -16.03 | -13.79% | 33 | 272 | 53.42% |
| NVDA240628C01035000 | 2024-05-31 3:59PM EDT | 1,035.00 | 91.45 | 88.20 | 97.95 | -32.80 | -26.40% | 18 | 96 | 53.19% |
| NVDA240628C01040000 | 2024-05-31 3:59PM EDT | 1,040.00 | 88.11 | 85.75 | 93.10 | -6.62 | -6.99% | 29 | 386 | 51.59% |
| NVDA240628C01050000 | 2024-05-31 3:59PM EDT | 1,050.00 | 83.76 | 79.35 | 84.75 | -8.44 | -9.15% | 178 | 279 | 49.54% |
| NVDA240628C01060000 | 2024-05-31 1:52PM EDT | 1,060.00 | 71.88 | 73.10 | 81.85 | -14.12 | -16.42% | 15 | 264 | 52.09% |
| NVDA240628C01070000 | 2024-05-31 3:50PM EDT | 1,070.00 | 74.28 | 67.45 | 74.00 | -5.97 | -7.44% | 92 | 716 | 50.10% |
| NVDA240628C01080000 | 2024-05-31 3:53PM EDT | 1,080.00 | 68.82 | 60.65 | 70.45 | -5.03 | -6.81% | 146 | 95 | 51.56% |
| NVDA240628C01090000 | 2024-05-31 3:59PM EDT | 1,090.00 | 60.50 | 58.20 | 65.20 | -25.14 | -29.36% | 219 | 133 | 51.36% |
| NVDA240628C01100000 | 2024-05-31 3:59PM EDT | 1,100.00 | 54.39 | 55.05 | 58.50 | -8.19 | -13.09% | 852 | 1,363 | 49.74% |
| NVDA240628C01110000 | 2024-05-31 3:56PM EDT | 1,110.00 | 50.00 | 50.25 | 52.05 | -7.79 | -13.48% | 447 | 430 | 48.13% |
| NVDA240628C01120000 | 2024-05-31 3:58PM EDT | 1,120.00 | 45.40 | 46.00 | 51.50 | -7.59 | -14.32% | 504 | 807 | 51.19% |
| NVDA240628C01130000 | 2024-05-31 3:58PM EDT | 1,130.00 | 41.00 | 40.05 | 45.90 | -8.34 | -16.90% | 419 | 602 | 49.85% |
| NVDA240628C01140000 | 2024-05-31 3:59PM EDT | 1,140.00 | 38.35 | 38.30 | 39.95 | -6.70 | -14.87% | 400 | 1,078 | 47.99% |
| NVDA240628C01150000 | 2024-05-31 3:58PM EDT | 1,150.00 | 34.54 | 32.50 | 38.60 | -6.86 | -16.57% | 735 | 1,102 | 49.81% |
| NVDA240628C01160000 | 2024-05-31 3:59PM EDT | 1,160.00 | 31.55 | 28.55 | 36.05 | -6.55 | -17.19% | 239 | 271 | 50.44% |
| NVDA240628C01170000 | 2024-05-31 3:57PM EDT | 1,170.00 | 28.17 | 28.05 | 33.20 | -6.18 | -17.99% | 79 | 160 | 50.64% |
| NVDA240628C01180000 | 2024-05-31 3:57PM EDT | 1,180.00 | 25.49 | 22.85 | 30.60 | -5.76 | -18.43% | 95 | 150 | 50.88% |
| NVDA240628C01190000 | 2024-05-31 3:56PM EDT | 1,190.00 | 23.85 | 20.35 | 28.25 | -2.28 | -8.73% | 85 | 135 | 51.18% |
| NVDA240628C01200000 | 2024-05-31 3:59PM EDT | 1,200.00 | 21.45 | 21.35 | 23.50 | -4.55 | -17.50% | 1,910 | 1,719 | 48.97% |
| NVDA240628C01210000 | 2024-05-31 3:56PM EDT | 1,210.00 | 19.56 | 16.10 | 22.75 | -3.56 | -15.40% | 200 | 320 | 50.47% |
| NVDA240628C01220000 | 2024-05-31 3:43PM EDT | 1,220.00 | 18.01 | 16.95 | 20.85 | -3.29 | -15.45% | 97 | 1,065 | 50.68% |
| NVDA240628C01230000 | 2024-05-31 3:55PM EDT | 1,230.00 | 15.95 | 15.10 | 16.65 | -2.55 | -13.78% | 346 | 94 | 48.18% |
| NVDA240628C01240000 | 2024-05-31 3:29PM EDT | 1,240.00 | 14.45 | 12.00 | 17.60 | -2.25 | -13.47% | 81 | 147 | 51.24% |
| NVDA240628C01250000 | 2024-05-31 3:53PM EDT | 1,250.00 | 13.00 | 12.05 | 17.40 | -2.60 | -16.67% | 179 | 941 | 52.96% |
| NVDA240628C01260000 | 2024-05-31 3:37PM EDT | 1,260.00 | 11.50 | 11.45 | 14.00 | -1.50 | -11.54% | 74 | 261 | 50.74% |
| NVDA240628C01270000 | 2024-05-31 2:49PM EDT | 1,270.00 | 10.81 | 9.75 | 11.15 | -1.99 | -15.55% | 29 | 206 | 48.74% |
| NVDA240628C01280000 | 2024-05-31 3:03PM EDT | 1,280.00 | 8.20 | 8.80 | 10.15 | -3.25 | -28.38% | 20 | 57 | 49.01% |
| NVDA240628C01290000 | 2024-05-31 2:23PM EDT | 1,290.00 | 8.50 | 5.90 | 9.20 | -2.00 | -19.05% | 38 | 54 | 49.21% |
| NVDA240628C01300000 | 2024-05-31 3:59PM EDT | 1,300.00 | 7.90 | 7.15 | 8.50 | -1.75 | -18.13% | 345 | 634 | 49.68% |
| NVDA240628C01310000 | 2024-05-31 3:57PM EDT | 1,310.00 | 7.00 | 3.95 | 7.60 | -1.40 | -16.67% | 70 | 72 | 49.70% |
| NVDA240628C01320000 | 2024-05-31 3:57PM EDT | 1,320.00 | 6.50 | 5.80 | 6.85 | -6.13 | -48.54% | 48 | 59 | 49.83% |
| NVDA240628C01330000 | 2024-05-31 1:29PM EDT | 1,330.00 | 6.00 | 5.70 | 6.10 | -1.20 | -16.67% | 68 | 86 | 49.82% |
| NVDA240628C01340000 | 2024-05-31 2:44PM EDT | 1,340.00 | 4.70 | 4.75 | 5.70 | -1.15 | -19.66% | 20 | 58 | 50.41% |
| NVDA240628C01350000 | 2024-05-31 3:44PM EDT | 1,350.00 | 5.10 | 4.50 | 5.35 | -0.78 | -13.27% | 81 | 1,029 | 50.07% |
| NVDA240628C01360000 | 2024-05-31 3:26PM EDT | 1,360.00 | 4.70 | 4.15 | 4.80 | -1.55 | -24.80% | 220 | 161 | 50.32% |
| NVDA240628C01370000 | 2024-05-31 1:37PM EDT | 1,370.00 | 3.50 | 3.60 | 4.40 | -1.07 | -23.41% | 17 | 39 | 50.39% |
| NVDA240628C01380000 | 2024-05-31 3:55PM EDT | 1,380.00 | 3.65 | 3.15 | 4.00 | -2.12 | -36.74% | 11 | 64 | 50.47% |
| NVDA240628C01390000 | 2024-05-31 12:59PM EDT | 1,390.00 | 2.76 | 2.93 | 3.65 | -1.40 | -33.65% | 18 | 75 | 50.85% |
| NVDA240628C01400000 | 2024-05-31 3:49PM EDT | 1,400.00 | 3.30 | 3.00 | 3.35 | -0.50 | -13.16% | 241 | 426 | 51.69% |
| NVDA240628C01420000 | 2024-05-31 2:30PM EDT | 1,420.00 | 2.31 | 2.27 | 2.91 | -0.89 | -27.81% | 52 | 31 | 52.01% |
| NVDA240628C01440000 | 2024-05-31 2:24PM EDT | 1,440.00 | 2.00 | 1.89 | 2.50 | -0.69 | -25.65% | 15 | 317 | 52.69% |
| NVDA240628C01450000 | 2024-05-31 12:50PM EDT | 1,450.00 | 1.70 | 1.91 | 2.42 | -0.86 | -33.59% | 19 | 450 | 53.64% |
| NVDA240628C01500000 | 2024-05-31 3:52PM EDT | 1,500.00 | 1.50 | 1.32 | 1.63 | -0.25 | -14.29% | 370 | 1,665 | 55.35% |
| NVDA240628C01550000 | 2024-05-31 2:51PM EDT | 1,550.00 | 0.97 | 0.97 | 1.32 | -0.26 | -21.14% | 77 | 114 | 57.91% |
| NVDA240628C01600000 | 2024-05-31 3:40PM EDT | 1,600.00 | 0.81 | 0.78 | 1.10 | -0.09 | -10.00% | 133 | 735 | 60.67% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00260000 | 2024-05-30 3:31PM EDT | 260.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 10 | 157.81% |
| NVDA240628P00280000 | 2024-05-29 9:55AM EDT | 280.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 3 | 150.00% |
| NVDA240628P00290000 | 2024-05-31 2:57PM EDT | 290.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 4 | 35 | 149.22% |
| NVDA240628P00300000 | 2024-05-30 3:31PM EDT | 300.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 523 | 149.22% |
| NVDA240628P00320000 | 2024-05-24 12:38PM EDT | 320.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 2 | 1 | 153.52% |
| NVDA240628P00340000 | 2024-05-30 3:15PM EDT | 340.00 | 0.19 | 0.00 | 0.77 | 0.00 | - | 1 | 4 | 162.21% |
| NVDA240628P00350000 | 2024-05-24 9:30AM EDT | 350.00 | 0.06 | 0.00 | 0.77 | 0.00 | - | 1 | 2 | 158.30% |
| NVDA240628P00370000 | 2024-05-24 1:32PM EDT | 370.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | 1 | 0 | 150.98% |
| NVDA240628P00380000 | 2024-05-13 1:07PM EDT | 380.00 | 0.50 | 0.00 | 0.78 | 0.00 | - | 2 | 1 | 147.66% |
| NVDA240628P00390000 | 2024-05-28 10:23AM EDT | 390.00 | 0.50 | 0.00 | 0.29 | 0.00 | - | 100 | 100 | 130.47% |
| NVDA240628P00400000 | 2024-05-28 11:34AM EDT | 400.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 117.97% |
| NVDA240628P00450000 | 2024-05-22 12:33PM EDT | 450.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 10 | 104.69% |
| NVDA240628P00470000 | 2024-05-29 9:39AM EDT | 470.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | 1 | 3 | 109.28% |
| NVDA240628P00500000 | 2024-05-31 10:43AM EDT | 500.00 | 0.11 | 0.01 | 0.18 | -0.03 | -21.43% | 4 | 60 | 96.68% |
| NVDA240628P00510000 | 2024-05-22 1:33PM EDT | 510.00 | 0.17 | 0.00 | 0.87 | 0.00 | - | 2 | 2 | 109.96% |
| NVDA240628P00520000 | 2024-05-29 3:13PM EDT | 520.00 | 0.15 | 0.00 | 0.88 | 0.00 | - | 3 | 7 | 107.52% |
| NVDA240628P00530000 | 2024-05-30 10:36AM EDT | 530.00 | 0.10 | 0.00 | 0.89 | 0.00 | - | 1 | 25 | 105.08% |
| NVDA240628P00540000 | 2024-05-23 10:50AM EDT | 540.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 92.09% |
| NVDA240628P00550000 | 2024-05-31 12:45PM EDT | 550.00 | 0.18 | 0.05 | 0.19 | +0.01 | +5.88% | 8 | 6 | 87.40% |
| NVDA240628P00560000 | 2024-05-28 3:00PM EDT | 560.00 | 0.24 | 0.05 | 0.94 | 0.00 | - | 23 | 35 | 98.93% |
| NVDA240628P00570000 | 2024-05-23 2:11PM EDT | 570.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 26 | 30 | 96.04% |
| NVDA240628P00580000 | 2024-05-24 11:30AM EDT | 580.00 | 0.21 | 0.05 | 0.96 | 0.00 | - | 14 | 29 | 94.38% |
| NVDA240628P00590000 | 2024-05-31 10:09AM EDT | 590.00 | 0.19 | 0.11 | 0.49 | -0.38 | -66.67% | 2 | 14 | 86.72% |
| NVDA240628P00600000 | 2024-05-31 12:45PM EDT | 600.00 | 0.34 | 0.03 | 0.34 | +0.10 | +41.67% | 8 | 122 | 80.37% |
| NVDA240628P00610000 | 2024-05-31 1:38PM EDT | 610.00 | 0.34 | 0.04 | 1.04 | +0.05 | +17.24% | 1 | 29 | 88.18% |
| NVDA240628P00620000 | 2024-05-30 3:55PM EDT | 620.00 | 0.30 | 0.15 | 1.06 | 0.00 | - | 1 | 13 | 87.16% |
| NVDA240628P00630000 | 2024-05-31 3:23PM EDT | 630.00 | 0.40 | 0.17 | 0.60 | +0.04 | +11.11% | 503 | 24 | 80.47% |
| NVDA240628P00640000 | 2024-05-30 3:55PM EDT | 640.00 | 0.29 | 0.25 | 1.12 | 0.00 | - | 2 | 15 | 84.03% |
| NVDA240628P00650000 | 2024-05-29 1:13PM EDT | 650.00 | 0.34 | 0.25 | 0.80 | 0.00 | - | 5 | 139 | 79.15% |
| NVDA240628P00660000 | 2024-05-31 2:53PM EDT | 660.00 | 0.49 | 0.19 | 0.69 | +0.20 | +68.97% | 24 | 40 | 75.42% |
| NVDA240628P00670000 | 2024-05-31 10:32AM EDT | 670.00 | 0.38 | 0.03 | 1.23 | -0.02 | -5.00% | 1 | 45 | 76.71% |
| NVDA240628P00680000 | 2024-05-28 3:02PM EDT | 680.00 | 0.60 | 0.05 | 1.27 | +0.13 | +27.66% | 1 | 30 | 75.07% |
| NVDA240628P00690000 | 2024-05-29 12:45PM EDT | 690.00 | 0.45 | 0.31 | 0.82 | 0.00 | - | 2 | 59 | 71.56% |
| NVDA240628P00700000 | 2024-05-31 3:59PM EDT | 700.00 | 0.63 | 0.62 | 0.68 | +0.07 | +12.50% | 23 | 297 | 70.80% |
| NVDA240628P00710000 | 2024-05-31 3:27PM EDT | 710.00 | 0.76 | 0.65 | 0.93 | +0.05 | +7.04% | 7 | 85 | 70.61% |
| NVDA240628P00720000 | 2024-05-31 1:35PM EDT | 720.00 | 0.92 | 0.09 | 0.88 | +0.22 | +31.43% | 11 | 942 | 64.36% |
| NVDA240628P00730000 | 2024-05-31 1:38PM EDT | 730.00 | 0.94 | 0.53 | 0.89 | +0.11 | +13.25% | 2 | 1,185 | 65.60% |
| NVDA240628P00740000 | 2024-05-31 3:38PM EDT | 740.00 | 0.90 | 0.70 | 1.14 | +0.05 | +5.88% | 9 | 89 | 65.97% |
| NVDA240628P00745000 | 2024-05-31 1:56PM EDT | 745.00 | 1.12 | 0.90 | 1.19 | +0.29 | +34.94% | 30 | 104 | 66.17% |
| NVDA240628P00750000 | 2024-05-31 2:48PM EDT | 750.00 | 1.05 | 0.75 | 1.08 | +0.15 | +16.67% | 24 | 536 | 63.92% |
| NVDA240628P00755000 | 2024-05-31 11:39AM EDT | 755.00 | 1.12 | 0.95 | 1.27 | +0.32 | +40.00% | 1 | 93 | 64.73% |
| NVDA240628P00760000 | 2024-05-31 1:32PM EDT | 760.00 | 0.99 | 0.91 | 1.18 | +0.07 | +7.61% | 227 | 354 | 63.16% |
| NVDA240628P00765000 | 2024-05-31 1:01PM EDT | 765.00 | 1.40 | 0.81 | 1.37 | +0.61 | +77.22% | 2 | 28 | 62.55% |
| NVDA240628P00770000 | 2024-05-30 3:30PM EDT | 770.00 | 1.08 | 0.86 | 1.27 | -0.03 | -2.70% | 2 | 40 | 61.35% |
| NVDA240628P00775000 | 2024-05-31 11:11AM EDT | 775.00 | 1.33 | 0.92 | 1.31 | +0.05 | +3.91% | 1 | 67 | 60.78% |
| NVDA240628P00780000 | 2024-05-31 12:53PM EDT | 780.00 | 1.70 | 0.92 | 1.54 | +0.62 | +57.41% | 132 | 115 | 60.69% |
| NVDA240628P00785000 | 2024-05-31 12:36PM EDT | 785.00 | 1.83 | 1.15 | 1.41 | +0.74 | +67.89% | 10 | 116 | 60.07% |
| NVDA240628P00790000 | 2024-05-31 3:01PM EDT | 790.00 | 1.54 | 1.08 | 1.66 | +0.30 | +24.19% | 5 | 185 | 59.72% |
| NVDA240628P00795000 | 2024-05-30 3:46PM EDT | 795.00 | 1.51 | 1.14 | 1.73 | +0.13 | +9.42% | 1 | 135 | 59.16% |
| NVDA240628P00800000 | 2024-05-31 3:59PM EDT | 800.00 | 1.43 | 1.38 | 1.80 | -0.08 | -5.30% | 62 | 1,524 | 59.14% |
| NVDA240628P00805000 | 2024-05-31 12:15PM EDT | 805.00 | 1.42 | 1.28 | 1.85 | -0.28 | -16.47% | 3 | 76 | 57.98% |
| NVDA240628P00810000 | 2024-05-31 11:46AM EDT | 810.00 | 2.31 | 1.35 | 1.81 | +0.67 | +40.85% | 27 | 61 | 57.07% |
| NVDA240628P00815000 | 2024-05-31 2:44PM EDT | 815.00 | 1.90 | 1.52 | 1.89 | +0.74 | +63.79% | 24 | 42 | 56.80% |
| NVDA240628P00820000 | 2024-05-31 3:27PM EDT | 820.00 | 1.93 | 1.50 | 1.98 | -0.06 | -3.02% | 2 | 165 | 55.99% |
| NVDA240628P00825000 | 2024-05-31 3:20PM EDT | 825.00 | 2.04 | 1.53 | 2.08 | +0.10 | +5.15% | 4 | 48 | 55.33% |
| NVDA240628P00830000 | 2024-05-31 12:16PM EDT | 830.00 | 2.50 | 1.61 | 2.18 | +0.65 | +35.14% | 12 | 101 | 54.80% |
| NVDA240628P00835000 | 2024-05-30 3:26PM EDT | 835.00 | 2.11 | 1.26 | 2.29 | 0.00 | - | 11 | 134 | 53.19% |
| NVDA240628P00840000 | 2024-05-31 3:53PM EDT | 840.00 | 2.09 | 2.00 | 2.54 | +0.18 | +9.42% | 9 | 138 | 54.57% |
| NVDA240628P00845000 | 2024-05-31 12:52PM EDT | 845.00 | 3.45 | 1.92 | 2.74 | +1.43 | +70.79% | 7 | 91 | 53.80% |
| NVDA240628P00850000 | 2024-05-31 3:27PM EDT | 850.00 | 2.67 | 2.04 | 2.80 | +0.02 | +0.75% | 57 | 317 | 53.16% |
| NVDA240628P00855000 | 2024-05-31 3:48PM EDT | 855.00 | 2.52 | 2.17 | 3.05 | +0.49 | +24.14% | 6 | 69 | 52.91% |
| NVDA240628P00860000 | 2024-05-31 12:19PM EDT | 860.00 | 4.06 | 2.37 | 3.35 | +1.71 | +72.77% | 11 | 119 | 52.83% |
| NVDA240628P00865000 | 2024-05-31 3:50PM EDT | 865.00 | 2.77 | 2.54 | 3.10 | +0.36 | +14.94% | 30 | 74 | 51.64% |
| NVDA240628P00870000 | 2024-05-31 3:38PM EDT | 870.00 | 2.90 | 2.70 | 3.50 | -0.32 | -9.94% | 21 | 123 | 51.59% |
| NVDA240628P00875000 | 2024-05-31 2:25PM EDT | 875.00 | 3.96 | 3.05 | 3.70 | +0.61 | +18.21% | 15 | 423 | 51.45% |
| NVDA240628P00880000 | 2024-05-31 2:24PM EDT | 880.00 | 4.20 | 3.05 | 3.90 | +0.25 | +6.33% | 20 | 586 | 50.71% |
| NVDA240628P00885000 | 2024-05-31 12:45PM EDT | 885.00 | 5.20 | 3.25 | 4.10 | +1.50 | +40.54% | 23 | 83 | 50.26% |
| NVDA240628P00890000 | 2024-05-31 3:09PM EDT | 890.00 | 4.45 | 3.70 | 4.50 | +0.55 | +14.10% | 28 | 123 | 50.42% |
| NVDA240628P00895000 | 2024-05-31 1:48PM EDT | 895.00 | 5.39 | 3.75 | 4.65 | +1.29 | +31.46% | 5 | 242 | 50.81% |
| NVDA240628P00900000 | 2024-05-31 3:59PM EDT | 900.00 | 4.74 | 4.05 | 6.00 | +0.17 | +3.72% | 229 | 542 | 50.65% |
| NVDA240628P00905000 | 2024-05-31 3:17PM EDT | 905.00 | 4.55 | 4.35 | 5.10 | -1.15 | -20.18% | 69 | 89 | 49.71% |
| NVDA240628P00910000 | 2024-05-31 3:24PM EDT | 910.00 | 5.62 | 4.75 | 5.65 | +0.67 | +13.54% | 48 | 1,163 | 49.87% |
| NVDA240628P00915000 | 2024-05-31 3:13PM EDT | 915.00 | 6.25 | 5.00 | 5.80 | +1.00 | +19.05% | 46 | 147 | 49.07% |
| NVDA240628P00920000 | 2024-05-31 1:26PM EDT | 920.00 | 5.85 | 5.40 | 6.20 | -0.20 | -3.31% | 51 | 202 | 48.79% |
| NVDA240628P00925000 | 2024-05-31 3:33PM EDT | 925.00 | 6.67 | 3.55 | 9.35 | +0.24 | +3.73% | 43 | 110 | 53.57% |
| NVDA240628P00930000 | 2024-05-31 3:55PM EDT | 930.00 | 6.60 | 6.25 | 7.10 | -0.15 | -2.22% | 17 | 174 | 48.28% |
| NVDA240628P00935000 | 2024-05-31 3:48PM EDT | 935.00 | 6.90 | 4.20 | 7.55 | +0.50 | +7.81% | 7 | 132 | 47.94% |
| NVDA240628P00940000 | 2024-05-31 3:52PM EDT | 940.00 | 7.30 | 7.20 | 8.10 | -0.40 | -5.19% | 73 | 85 | 47.74% |
| NVDA240628P00945000 | 2024-05-31 3:47PM EDT | 945.00 | 8.00 | 5.25 | 8.65 | +0.30 | +3.90% | 85 | 143 | 47.48% |
| NVDA240628P00950000 | 2024-05-31 3:50PM EDT | 950.00 | 8.36 | 7.50 | 9.05 | -0.42 | -4.78% | 143 | 546 | 46.93% |
| NVDA240628P00955000 | 2024-05-31 3:43PM EDT | 955.00 | 9.61 | 8.90 | 10.30 | +0.02 | +0.21% | 12 | 301 | 47.67% |
| NVDA240628P00960000 | 2024-05-31 1:47PM EDT | 960.00 | 13.00 | 9.60 | 13.50 | +3.00 | +30.00% | 53 | 230 | 51.01% |
| NVDA240628P00965000 | 2024-05-31 3:50PM EDT | 965.00 | 10.30 | 7.85 | 11.40 | -0.65 | -5.94% | 74 | 362 | 46.76% |
| NVDA240628P00970000 | 2024-05-31 2:04PM EDT | 970.00 | 14.63 | 11.05 | 12.55 | +3.20 | +28.00% | 34 | 337 | 47.08% |
| NVDA240628P00975000 | 2024-05-31 3:51PM EDT | 975.00 | 12.95 | 8.40 | 16.95 | +0.95 | +7.92% | 66 | 144 | 51.42% |
| NVDA240628P00980000 | 2024-05-31 3:16PM EDT | 980.00 | 15.00 | 11.20 | 16.80 | +1.81 | +13.72% | 155 | 167 | 49.84% |
| NVDA240628P00985000 | 2024-05-31 3:07PM EDT | 985.00 | 16.35 | 10.30 | 17.70 | +5.80 | +54.98% | 58 | 89 | 49.52% |
| NVDA240628P00990000 | 2024-05-31 3:55PM EDT | 990.00 | 15.50 | 12.50 | 16.20 | +0.50 | +3.33% | 65 | 174 | 46.34% |
| NVDA240628P00995000 | 2024-05-31 3:11PM EDT | 995.00 | 18.35 | 13.65 | 17.25 | +2.00 | +12.23% | 31 | 131 | 46.18% |
| NVDA240628P01000000 | 2024-05-31 3:59PM EDT | 1,000.00 | 16.89 | 14.35 | 19.55 | -0.01 | -0.06% | 442 | 841 | 47.35% |
| NVDA240628P01005000 | 2024-05-31 3:38PM EDT | 1,005.00 | 19.79 | 17.95 | 22.05 | +2.29 | +13.09% | 16 | 92 | 48.59% |
| NVDA240628P01010000 | 2024-05-31 3:38PM EDT | 1,010.00 | 18.95 | 16.25 | 23.25 | -0.67 | -3.41% | 36 | 105 | 48.34% |
| NVDA240628P01015000 | 2024-05-31 3:32PM EDT | 1,015.00 | 22.23 | 18.45 | 24.60 | +0.23 | +1.05% | 6 | 75 | 48.19% |
| NVDA240628P01020000 | 2024-05-31 3:58PM EDT | 1,020.00 | 23.35 | 19.60 | 23.45 | +1.75 | +8.10% | 41 | 259 | 45.48% |
| NVDA240628P01025000 | 2024-05-31 3:50PM EDT | 1,025.00 | 22.30 | 20.80 | 27.45 | -0.15 | -0.67% | 1,523 | 89 | 47.87% |
| NVDA240628P01030000 | 2024-05-31 3:56PM EDT | 1,030.00 | 25.20 | 22.65 | 28.95 | +0.70 | +2.86% | 1,652 | 153 | 47.70% |
| NVDA240628P01035000 | 2024-05-31 3:53PM EDT | 1,035.00 | 25.40 | 23.90 | 30.55 | -0.02 | -0.08% | 87 | 279 | 47.57% |
| NVDA240628P01040000 | 2024-05-31 3:56PM EDT | 1,040.00 | 29.35 | 25.90 | 32.20 | +2.38 | +8.82% | 80 | 508 | 47.42% |
| NVDA240628P01050000 | 2024-05-31 3:52PM EDT | 1,050.00 | 32.95 | 29.50 | 35.80 | +2.30 | +7.50% | 333 | 437 | 47.22% |
| NVDA240628P01060000 | 2024-05-31 3:53PM EDT | 1,060.00 | 34.95 | 33.00 | 39.70 | +0.75 | +2.19% | 59 | 113 | 47.05% |
| NVDA240628P01070000 | 2024-05-31 3:51PM EDT | 1,070.00 | 38.80 | 35.55 | 43.95 | -1.34 | -3.34% | 91 | 158 | 46.94% |
| NVDA240628P01080000 | 2024-05-31 3:53PM EDT | 1,080.00 | 42.56 | 40.05 | 48.30 | -2.44 | -5.42% | 161 | 261 | 46.68% |
| NVDA240628P01090000 | 2024-05-31 3:44PM EDT | 1,090.00 | 47.95 | 44.85 | 53.05 | +0.95 | +2.02% | 158 | 101 | 46.53% |
| NVDA240628P01100000 | 2024-05-31 3:47PM EDT | 1,100.00 | 54.05 | 53.85 | 55.40 | +2.55 | +4.95% | 225 | 497 | 44.16% |
| NVDA240628P01110000 | 2024-05-31 3:48PM EDT | 1,110.00 | 58.00 | 55.40 | 64.20 | +1.00 | +1.75% | 112 | 234 | 46.88% |
| NVDA240628P01120000 | 2024-05-31 3:24PM EDT | 1,120.00 | 63.40 | 62.55 | 69.60 | +1.10 | +1.77% | 458 | 623 | 46.58% |
| NVDA240628P01130000 | 2024-05-31 2:31PM EDT | 1,130.00 | 72.00 | 68.80 | 75.60 | +5.15 | +7.70% | 101 | 487 | 46.54% |
| NVDA240628P01140000 | 2024-05-31 3:12PM EDT | 1,140.00 | 81.50 | 74.70 | 81.90 | +8.00 | +10.88% | 61 | 520 | 46.54% |
| NVDA240628P01150000 | 2024-05-31 2:29PM EDT | 1,150.00 | 86.25 | 83.25 | 88.45 | +7.75 | +9.87% | 61 | 219 | 46.53% |
| NVDA240628P01160000 | 2024-05-31 3:30PM EDT | 1,160.00 | 95.12 | 88.50 | 94.05 | +9.06 | +10.53% | 16 | 49 | 45.46% |
| NVDA240628P01170000 | 2024-05-31 1:14PM EDT | 1,170.00 | 106.35 | 94.00 | 103.40 | +13.62 | +14.69% | 8 | 106 | 47.53% |
| NVDA240628P01180000 | 2024-05-31 3:45PM EDT | 1,180.00 | 103.00 | 102.40 | 109.90 | +3.00 | +3.00% | 6 | 569 | 46.85% |
| NVDA240628P01190000 | 2024-05-31 10:52AM EDT | 1,190.00 | 120.05 | 106.00 | 120.50 | +22.25 | +22.75% | 7 | 36 | 49.85% |
| NVDA240628P01200000 | 2024-05-31 1:55PM EDT | 1,200.00 | 120.00 | 118.45 | 123.10 | +6.00 | +5.26% | 9 | 519 | 44.88% |
| NVDA240628P01210000 | 2024-05-29 12:11PM EDT | 1,210.00 | 101.16 | 122.00 | 135.95 | 0.00 | - | 11 | 51 | 50.00% |
| NVDA240628P01220000 | 2024-05-30 12:44PM EDT | 1,220.00 | 107.55 | 129.65 | 144.25 | 0.00 | - | 2 | 3 | 50.41% |
| NVDA240628P01230000 | 2024-05-30 3:23PM EDT | 1,230.00 | 130.10 | 140.50 | 152.50 | 0.00 | - | 11 | 13 | 50.61% |
| NVDA240628P01240000 | 2024-05-31 3:57PM EDT | 1,240.00 | 155.16 | 146.60 | 161.50 | +32.51 | +26.51% | 4 | 11 | 51.51% |
| NVDA240628P01250000 | 2024-05-31 3:58PM EDT | 1,250.00 | 165.10 | 155.70 | 170.25 | +36.83 | +28.71% | 7 | 5 | 52.02% |
| NVDA240628P01260000 | 2024-05-29 12:22PM EDT | 1,260.00 | 135.60 | 166.45 | 178.50 | 0.00 | - | 2 | 1 | 51.79% |
| NVDA240628P01270000 | 2024-05-13 10:43AM EDT | 1,270.00 | 375.55 | 175.65 | 187.50 | 0.00 | - | 2 | 0 | 52.34% |
| NVDA240628P01300000 | 2024-05-30 3:56PM EDT | 1,300.00 | 196.30 | 201.65 | 215.95 | 0.00 | - | 3 | 4 | 55.40% |
| NVDA240628P01360000 | 2024-05-29 11:18AM EDT | 1,360.00 | 229.94 | 262.25 | 271.05 | 0.00 | - | - | 1 | 56.58% |
| NVDA240628P01370000 | 2024-05-22 10:39AM EDT | 1,370.00 | 423.48 | 268.80 | 282.85 | 0.00 | - | - | 0 | 61.28% |
| NVDA240628P01380000 | 2024-05-21 10:33AM EDT | 1,380.00 | 436.32 | 281.70 | 292.35 | 0.00 | - | - | 0 | 61.79% |
| NVDA240628P01400000 | 2024-05-17 12:06PM EDT | 1,400.00 | 466.30 | 301.55 | 307.65 | 0.00 | - | 10 | 0 | 54.09% |
| NVDA240628P01450000 | 2024-05-22 10:39AM EDT | 1,450.00 | 503.18 | 347.65 | 361.95 | 0.00 | - | 2 | 0 | 70.31% |
| NVDA240628P01500000 | 2024-05-22 10:39AM EDT | 1,500.00 | 553.80 | 397.55 | 411.85 | 0.00 | - | - | 0 | 52.59% |
| NVDA240628P01550000 | 2024-05-30 9:46AM EDT | 1,550.00 | 400.45 | 447.15 | 463.70 | 0.00 | - | 2 | 0 | 61.76% |
| NVDA240628P01600000 | 2024-05-30 9:46AM EDT | 1,600.00 | 450.26 | 497.50 | 513.70 | 0.00 | - | 2 | 0 | 67.32% |
© 2024 Yahoo. All rights reserved.