Singapore markets open in 4 hours 7 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,564.62 -5.16 (-0.11%) Dow
36,110.46 -93.98 (-0.26%) Nasdaq
14,218.55 +33.06 (+0.23%) Bitcoin USD
43,767.14 +1,978.19 (+4.73%) CMC Crypto 200
892.65 +32.11 (+3.73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00070000 | 2023-12-04 3:44PM EST | 70.00 | 394.00 | 393.60 | 394.00 | +9.70 | +2.52% | 7 | 10 | 0.00% |
| NVDA231208C00100000 | 2023-11-29 10:29AM EST | 100.00 | 383.35 | 363.60 | 364.05 | 0.00 | - | - | 0 | 0.00% |
| NVDA231208C00110000 | 2023-12-04 2:45PM EST | 110.00 | 342.93 | 353.55 | 354.10 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA231208C00120000 | 2023-11-30 2:08PM EST | 120.00 | 346.85 | 343.60 | 344.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208C00130000 | 2023-11-10 10:10AM EST | 130.00 | 347.05 | 333.60 | 334.10 | 0.00 | - | - | 1 | 0.00% |
| NVDA231208C00150000 | 2023-12-05 9:43AM EST | 150.00 | 307.98 | 313.60 | 314.15 | -10.11 | -3.18% | 2 | 6 | 0.00% |
| NVDA231208C00160000 | 2023-12-01 3:43PM EST | 160.00 | 307.31 | 303.35 | 303.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA231208C00170000 | 2023-12-04 10:56AM EST | 170.00 | 281.32 | 293.45 | 294.00 | 0.00 | - | 8 | 2 | 0.00% |
| NVDA231208C00180000 | 2023-11-30 12:15PM EST | 180.00 | 274.07 | 283.45 | 284.00 | -13.60 | -4.73% | 1 | 8 | 0.00% |
| NVDA231208C00190000 | 2023-11-29 10:47AM EST | 190.00 | 264.89 | 273.60 | 274.05 | -27.73 | -9.48% | 2 | 4 | 0.00% |
| NVDA231208C00200000 | 2023-12-04 1:33PM EST | 200.00 | 254.25 | 263.45 | 264.10 | 0.00 | - | 6 | 10 | 0.00% |
| NVDA231208C00210000 | 2023-11-30 1:32PM EST | 210.00 | 255.28 | 253.60 | 254.05 | 0.00 | - | - | 1 | 0.00% |
| NVDA231208C00220000 | 2023-12-01 12:22PM EST | 220.00 | 248.55 | 243.50 | 243.90 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA231208C00230000 | 2023-12-01 3:51PM EST | 230.00 | 237.27 | 233.60 | 234.15 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA231208C00240000 | 2023-12-04 2:19PM EST | 240.00 | 212.65 | 223.65 | 224.05 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA231208C00250000 | 2023-12-05 1:07PM EST | 250.00 | 211.02 | 213.50 | 213.95 | -6.98 | -3.20% | 1 | 17 | 0.00% |
| NVDA231208C00260000 | 2023-12-05 1:27PM EST | 260.00 | 202.00 | 203.80 | 204.20 | +8.27 | +4.27% | 1 | 20 | 0.00% |
| NVDA231208C00270000 | 2023-12-04 11:04AM EST | 270.00 | 181.26 | 193.30 | 194.00 | 0.00 | - | 10 | 30 | 0.00% |
| NVDA231208C00290000 | 2023-12-04 10:33AM EST | 290.00 | 162.07 | 173.70 | 174.30 | 0.00 | - | 6 | 9 | 0.00% |
| NVDA231208C00300000 | 2023-12-05 10:31AM EST | 300.00 | 162.80 | 163.70 | 163.95 | +10.80 | +7.11% | 1 | 17 | 0.00% |
| NVDA231208C00310000 | 2023-12-04 9:52AM EST | 310.00 | 151.14 | 153.65 | 154.20 | +6.83 | +4.73% | 4 | 10 | 0.00% |
| NVDA231208C00320000 | 2023-12-04 10:20AM EST | 320.00 | 135.00 | 143.55 | 144.25 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA231208C00325000 | 2023-12-04 2:19PM EST | 325.00 | 127.75 | 138.50 | 139.00 | 0.00 | - | 12 | 59 | 0.00% |
| NVDA231208C00330000 | 2023-12-01 2:31PM EST | 330.00 | 131.11 | 133.70 | 134.15 | -6.62 | -4.81% | 1 | 11 | 0.00% |
| NVDA231208C00335000 | 2023-12-04 11:19AM EST | 335.00 | 118.39 | 128.45 | 129.15 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA231208C00340000 | 2023-12-04 10:51AM EST | 340.00 | 111.79 | 123.70 | 124.25 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA231208C00345000 | 2023-11-30 10:05AM EST | 345.00 | 129.57 | 118.60 | 119.15 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA231208C00350000 | 2023-12-04 10:26AM EST | 350.00 | 111.35 | 113.60 | 114.10 | +7.74 | +7.47% | 1 | 114 | 0.00% |
| NVDA231208C00355000 | 2023-11-30 2:32PM EST | 355.00 | 111.96 | 108.85 | 109.25 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA231208C00360000 | 2023-12-05 3:17PM EST | 360.00 | 104.42 | 103.60 | 104.05 | +11.72 | +12.64% | 36 | 45 | 0.00% |
| NVDA231208C00365000 | 2023-12-05 10:46AM EST | 365.00 | 99.08 | 98.45 | 99.05 | +10.01 | +11.24% | 4 | 21 | 0.00% |
| NVDA231208C00370000 | 2023-12-01 1:12PM EST | 370.00 | 100.90 | 93.90 | 94.35 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA231208C00375000 | 2023-12-05 2:56PM EST | 375.00 | 88.77 | 88.95 | 89.40 | +10.47 | +13.37% | 2 | 7 | 0.00% |
| NVDA231208C00380000 | 2023-12-04 1:33PM EST | 380.00 | 74.18 | 83.95 | 84.45 | 0.00 | - | 5 | 19 | 0.00% |
| NVDA231208C00385000 | 2023-11-30 1:19PM EST | 385.00 | 80.48 | 78.75 | 79.25 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA231208C00390000 | 2023-12-05 10:16AM EST | 390.00 | 73.90 | 73.90 | 74.35 | -4.14 | -5.30% | 4 | 24 | 0.00% |
| NVDA231208C00395000 | 2023-12-05 10:18AM EST | 395.00 | 69.10 | 68.75 | 69.40 | +10.14 | +17.20% | 4 | 30 | 0.00% |
| NVDA231208C00400000 | 2023-12-05 3:24PM EST | 400.00 | 64.45 | 63.75 | 64.10 | +8.70 | +15.61% | 177 | 455 | 0.00% |
| NVDA231208C00405000 | 2023-12-05 11:29AM EST | 405.00 | 56.00 | 59.00 | 59.50 | +8.20 | +17.15% | 75 | 84 | 0.00% |
| NVDA231208C00410000 | 2023-12-05 3:33PM EST | 410.00 | 53.84 | 53.70 | 54.15 | +11.84 | +28.19% | 44 | 55 | 0.00% |
| NVDA231208C00415000 | 2023-12-05 1:40PM EST | 415.00 | 47.15 | 48.65 | 49.15 | +5.75 | +13.89% | 23 | 73 | 0.00% |
| NVDA231208C00420000 | 2023-12-05 3:10PM EST | 420.00 | 45.00 | 44.05 | 44.60 | +9.50 | +26.76% | 90 | 355 | 0.00% |
| NVDA231208C00425000 | 2023-12-05 2:19PM EST | 425.00 | 39.40 | 39.10 | 39.45 | +9.06 | +29.86% | 80 | 181 | 0.00% |
| NVDA231208C00430000 | 2023-12-05 3:22PM EST | 430.00 | 34.25 | 34.00 | 34.45 | +7.65 | +28.76% | 36 | 496 | 0.00% |
| NVDA231208C00435000 | 2023-12-05 2:41PM EST | 435.00 | 28.60 | 29.00 | 29.35 | +6.90 | +31.80% | 261 | 259 | 0.00% |
| NVDA231208C00440000 | 2023-12-05 3:35PM EST | 440.00 | 24.80 | 24.45 | 24.80 | +7.10 | +40.11% | 594 | 670 | 0.00% |
| NVDA231208C00445000 | 2023-12-05 3:35PM EST | 445.00 | 20.13 | 19.85 | 20.35 | +5.83 | +40.77% | 613 | 344 | 0.00% |
| NVDA231208C00450000 | 2023-12-05 3:34PM EST | 450.00 | 15.70 | 15.50 | 15.80 | +5.20 | +49.52% | 5,159 | 2,733 | 23.41% |
| NVDA231208C00455000 | 2023-12-05 3:34PM EST | 455.00 | 11.97 | 11.90 | 12.00 | +4.27 | +55.45% | 12,898 | 4,492 | 27.48% |
| NVDA231208C00460000 | 2023-12-05 3:35PM EST | 460.00 | 8.70 | 8.60 | 8.70 | +3.25 | +59.63% | 28,485 | 4,896 | 29.08% |
| NVDA231208C00465000 | 2023-12-05 3:38PM EST | 465.00 | 5.82 | 5.75 | 5.85 | +2.16 | +59.02% | 30,833 | 5,987 | 29.18% |
| NVDA231208C00470000 | 2023-12-05 3:36PM EST | 470.00 | 3.85 | 3.80 | 3.90 | +1.43 | +59.09% | 37,165 | 9,854 | 30.38% |
| NVDA231208C00472500 | 2023-12-05 3:37PM EST | 472.50 | 2.95 | 3.00 | 3.05 | +0.98 | +49.75% | 7,429 | 3,996 | 30.38% |
| NVDA231208C00475000 | 2023-12-05 3:37PM EST | 475.00 | 2.33 | 2.28 | 2.30 | +0.77 | +49.36% | 18,582 | 8,294 | 30.10% |
| NVDA231208C00477500 | 2023-12-05 3:37PM EST | 477.50 | 1.74 | 1.76 | 1.78 | +0.44 | +33.85% | 5,887 | 3,642 | 30.45% |
| NVDA231208C00480000 | 2023-12-05 3:37PM EST | 480.00 | 1.37 | 1.35 | 1.38 | +0.37 | +37.00% | 19,474 | 10,499 | 30.90% |
| NVDA231208C00482500 | 2023-12-05 3:35PM EST | 482.50 | 1.05 | 1.04 | 1.06 | +0.25 | +31.25% | 7,660 | 4,339 | 31.32% |
| NVDA231208C00485000 | 2023-12-05 3:35PM EST | 485.00 | 0.81 | 0.76 | 0.78 | +0.16 | +24.62% | 6,403 | 5,413 | 31.42% |
| NVDA231208C00487500 | 2023-12-05 3:30PM EST | 487.50 | 0.59 | 0.60 | 0.61 | +0.05 | +9.26% | 2,809 | 2,768 | 32.11% |
| NVDA231208C00490000 | 2023-12-05 3:35PM EST | 490.00 | 0.47 | 0.44 | 0.45 | +0.03 | +6.82% | 5,548 | 9,005 | 32.37% |
| NVDA231208C00492500 | 2023-12-05 3:36PM EST | 492.50 | 0.34 | 0.34 | 0.36 | -0.05 | -12.82% | 1,980 | 2,320 | 33.20% |
| NVDA231208C00495000 | 2023-12-05 3:36PM EST | 495.00 | 0.26 | 0.26 | 0.27 | -0.07 | -21.21% | 2,550 | 3,833 | 33.59% |
| NVDA231208C00497500 | 2023-12-05 3:35PM EST | 497.50 | 0.22 | 0.21 | 0.22 | -0.05 | -18.52% | 498 | 1,506 | 34.52% |
| NVDA231208C00500000 | 2023-12-05 3:36PM EST | 500.00 | 0.18 | 0.16 | 0.17 | -0.05 | -21.74% | 8,143 | 11,480 | 35.11% |
| NVDA231208C00502500 | 2023-12-05 3:01PM EST | 502.50 | 0.15 | 0.13 | 0.14 | -0.06 | -28.57% | 547 | 3,012 | 36.04% |
| NVDA231208C00505000 | 2023-12-05 3:24PM EST | 505.00 | 0.13 | 0.11 | 0.12 | -0.05 | -27.78% | 2,571 | 6,061 | 37.11% |
| NVDA231208C00507500 | 2023-12-05 3:12PM EST | 507.50 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 599 | 1,284 | 37.99% |
| NVDA231208C00510000 | 2023-12-05 3:33PM EST | 510.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 1,355 | 4,258 | 39.26% |
| NVDA231208C00512500 | 2023-12-05 1:53PM EST | 512.50 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 133 | 1,436 | 40.43% |
| NVDA231208C00515000 | 2023-12-05 3:00PM EST | 515.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 665 | 1,533 | 41.41% |
| NVDA231208C00517500 | 2023-12-05 3:02PM EST | 517.50 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 444 | 1,027 | 42.38% |
| NVDA231208C00520000 | 2023-12-05 3:33PM EST | 520.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1,076 | 6,036 | 43.95% |
| NVDA231208C00522500 | 2023-12-05 12:05PM EST | 522.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1,418 | 1,068 | 44.73% |
| NVDA231208C00525000 | 2023-12-05 2:54PM EST | 525.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,453 | 3,094 | 46.29% |
| NVDA231208C00530000 | 2023-12-05 3:09PM EST | 530.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 764 | 3,394 | 48.24% |
| NVDA231208C00535000 | 2023-12-05 11:31AM EST | 535.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 217 | 1,688 | 50.59% |
| NVDA231208C00540000 | 2023-12-05 2:14PM EST | 540.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,401 | 3,597 | 51.95% |
| NVDA231208C00545000 | 2023-12-05 3:20PM EST | 545.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 651 | 1,545 | 53.52% |
| NVDA231208C00550000 | 2023-12-05 3:03PM EST | 550.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2,185 | 3,951 | 56.25% |
| NVDA231208C00555000 | 2023-12-05 2:16PM EST | 555.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,373 | 2,757 | 57.42% |
| NVDA231208C00560000 | 2023-12-05 1:42PM EST | 560.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 170 | 1,581 | 60.16% |
| NVDA231208C00565000 | 2023-12-05 3:31PM EST | 565.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 457 | 2,347 | 62.50% |
| NVDA231208C00570000 | 2023-12-05 2:53PM EST | 570.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 938 | 2,058 | 65.63% |
| NVDA231208C00580000 | 2023-12-05 2:15PM EST | 580.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 274 | 1,669 | 67.97% |
| NVDA231208C00590000 | 2023-12-05 1:31PM EST | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 731 | 68.75% |
| NVDA231208C00600000 | 2023-12-05 11:23AM EST | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 2,286 | 73.44% |
| NVDA231208C00610000 | 2023-12-05 10:32AM EST | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 983 | 78.13% |
| NVDA231208C00620000 | 2023-12-04 3:47PM EST | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,939 | 81.25% |
| NVDA231208C00630000 | 2023-12-05 11:03AM EST | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 457 | 9,276 | 85.94% |
| NVDA231208C00640000 | 2023-12-05 11:02AM EST | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 521 | 90.63% |
| NVDA231208C00650000 | 2023-12-04 9:30AM EST | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,057 | 93.75% |
| NVDA231208C00660000 | 2023-12-04 10:35AM EST | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,269 | 96.88% |
| NVDA231208C00670000 | 2023-12-04 9:30AM EST | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,470 | 103.13% |
| NVDA231208C00680000 | 2023-11-30 11:01AM EST | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,095 | 4,206 | 106.25% |
| NVDA231208C00700000 | 2023-11-28 3:00PM EST | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,227 | 5,875 | 112.50% |
| NVDA231208C00720000 | 2023-12-04 3:05PM EST | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 324 | 118.75% |
| NVDA231208C00740000 | 2023-11-24 12:23PM EST | 740.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 136 | 128.13% |
| NVDA231208C00760000 | 2023-11-22 9:37AM EST | 760.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 100 | 134.38% |
| NVDA231208C00780000 | 2023-11-27 12:58PM EST | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 144 | 140.63% |
| NVDA231208C00800000 | 2023-11-27 10:15AM EST | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 127 | 146.88% |
| NVDA231208C00820000 | 2023-11-21 3:57PM EST | 820.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 52 | 153.13% |
| NVDA231208C00840000 | 2023-12-05 9:39AM EST | 840.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 119 | 159.38% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00070000 | 2023-12-04 11:26AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 37 | 512.50% |
| NVDA231208P00150000 | 2023-11-13 10:11AM EST | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 312.50% |
| NVDA231208P00180000 | 2023-11-24 10:25AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 262.50% |
| NVDA231208P00190000 | 2023-11-21 2:24PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 243.75% |
| NVDA231208P00200000 | 2023-11-21 2:52PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 231.25% |
| NVDA231208P00210000 | 2023-11-13 12:01PM EST | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 218.75% |
| NVDA231208P00220000 | 2023-11-16 1:39PM EST | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 206.25% |
| NVDA231208P00230000 | 2023-11-16 12:32PM EST | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 193.75% |
| NVDA231208P00240000 | 2023-11-15 9:30AM EST | 240.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 48 | 184.38% |
| NVDA231208P00250000 | 2023-11-21 9:30AM EST | 250.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 175.00% |
| NVDA231208P00260000 | 2023-11-28 1:40PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 34 | 162.50% |
| NVDA231208P00270000 | 2023-11-27 9:41AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 153.13% |
| NVDA231208P00280000 | 2023-11-30 9:46AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 143.75% |
| NVDA231208P00290000 | 2023-11-30 9:46AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 134.38% |
| NVDA231208P00300000 | 2023-12-01 3:59PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,255 | 125.00% |
| NVDA231208P00310000 | 2023-12-01 3:33PM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 115.63% |
| NVDA231208P00320000 | 2023-12-04 11:25AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 119 | 106.25% |
| NVDA231208P00325000 | 2023-12-01 3:15PM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 103.13% |
| NVDA231208P00330000 | 2023-12-04 10:32AM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 233 | 98.44% |
| NVDA231208P00335000 | 2023-12-04 3:06PM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 299 | 93.75% |
| NVDA231208P00340000 | 2023-12-04 3:23PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 347 | 90.63% |
| NVDA231208P00345000 | 2023-12-05 9:39AM EST | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 774 | 92.19% |
| NVDA231208P00350000 | 2023-12-05 3:12PM EST | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,309 | 82.81% |
| NVDA231208P00355000 | 2023-12-05 3:25PM EST | 355.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 889 | 84.38% |
| NVDA231208P00360000 | 2023-12-05 3:21PM EST | 360.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 74 | 939 | 82.81% |
| NVDA231208P00365000 | 2023-12-05 10:15AM EST | 365.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 941 | 78.13% |
| NVDA231208P00370000 | 2023-12-05 3:29PM EST | 370.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 284 | 865 | 76.56% |
| NVDA231208P00375000 | 2023-12-05 3:29PM EST | 375.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 617 | 964 | 70.31% |
| NVDA231208P00380000 | 2023-12-05 2:43PM EST | 380.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 40 | 836 | 69.53% |
| NVDA231208P00385000 | 2023-12-05 3:11PM EST | 385.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 226 | 2,105 | 65.63% |
| NVDA231208P00390000 | 2023-12-05 2:44PM EST | 390.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 285 | 1,100 | 63.67% |
| NVDA231208P00395000 | 2023-12-05 3:15PM EST | 395.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2,265 | 3,518 | 59.38% |
| NVDA231208P00400000 | 2023-12-05 3:34PM EST | 400.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 2,271 | 4,644 | 56.84% |
| NVDA231208P00405000 | 2023-12-05 3:15PM EST | 405.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 1,411 | 1,911 | 53.91% |
| NVDA231208P00410000 | 2023-12-05 3:33PM EST | 410.00 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 2,505 | 7,539 | 50.59% |
| NVDA231208P00415000 | 2023-12-05 3:23PM EST | 415.00 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 3,874 | 4,742 | 48.24% |
| NVDA231208P00420000 | 2023-12-05 3:34PM EST | 420.00 | 0.11 | 0.10 | 0.11 | -0.22 | -66.67% | 4,409 | 5,813 | 45.12% |
| NVDA231208P00425000 | 2023-12-05 3:35PM EST | 425.00 | 0.14 | 0.14 | 0.15 | -0.42 | -75.00% | 4,946 | 4,737 | 42.48% |
| NVDA231208P00430000 | 2023-12-05 3:35PM EST | 430.00 | 0.21 | 0.21 | 0.22 | -0.70 | -76.92% | 6,974 | 6,016 | 40.19% |
| NVDA231208P00435000 | 2023-12-05 3:33PM EST | 435.00 | 0.35 | 0.33 | 0.35 | -1.10 | -75.86% | 6,423 | 5,647 | 38.43% |
| NVDA231208P00440000 | 2023-12-05 3:37PM EST | 440.00 | 0.59 | 0.58 | 0.60 | -1.69 | -74.12% | 11,611 | 8,788 | 37.31% |
| NVDA231208P00445000 | 2023-12-05 3:37PM EST | 445.00 | 1.00 | 1.01 | 1.03 | -2.45 | -71.01% | 13,562 | 7,101 | 36.45% |
| NVDA231208P00450000 | 2023-12-05 3:35PM EST | 450.00 | 1.71 | 1.76 | 1.79 | -3.49 | -67.12% | 21,243 | 11,948 | 36.22% |
| NVDA231208P00455000 | 2023-12-05 3:35PM EST | 455.00 | 2.88 | 2.91 | 2.95 | -4.37 | -60.28% | 17,816 | 7,506 | 36.08% |
| NVDA231208P00460000 | 2023-12-05 3:37PM EST | 460.00 | 4.65 | 4.50 | 4.60 | -5.35 | -53.50% | 24,592 | 5,679 | 35.99% |
| NVDA231208P00465000 | 2023-12-05 3:36PM EST | 465.00 | 6.82 | 6.75 | 6.85 | -6.44 | -48.57% | 9,623 | 3,243 | 36.18% |
| NVDA231208P00470000 | 2023-12-05 3:37PM EST | 470.00 | 9.86 | 9.80 | 9.90 | -6.89 | -41.13% | 1,636 | 4,029 | 37.62% |
| NVDA231208P00472500 | 2023-12-05 3:15PM EST | 472.50 | 11.30 | 11.35 | 11.55 | -8.65 | -43.36% | 164 | 1,370 | 38.00% |
| NVDA231208P00475000 | 2023-12-05 3:37PM EST | 475.00 | 13.40 | 13.15 | 13.35 | -7.60 | -36.19% | 468 | 2,090 | 38.57% |
| NVDA231208P00477500 | 2023-12-05 3:02PM EST | 477.50 | 14.95 | 15.10 | 15.45 | -8.41 | -36.00% | 168 | 1,539 | 40.38% |
| NVDA231208P00480000 | 2023-12-05 3:37PM EST | 480.00 | 17.54 | 17.15 | 17.50 | -7.54 | -30.06% | 557 | 2,531 | 41.44% |
| NVDA231208P00482500 | 2023-12-05 3:02PM EST | 482.50 | 18.85 | 19.30 | 19.65 | -8.68 | -31.53% | 73 | 1,167 | 42.74% |
| NVDA231208P00485000 | 2023-12-05 2:44PM EST | 485.00 | 23.10 | 21.60 | 22.25 | -6.35 | -21.56% | 205 | 1,245 | 46.96% |
| NVDA231208P00487500 | 2023-12-05 2:23PM EST | 487.50 | 24.27 | 24.00 | 24.60 | -7.58 | -23.80% | 6 | 360 | 49.27% |
| NVDA231208P00490000 | 2023-12-05 3:34PM EST | 490.00 | 26.47 | 26.30 | 26.65 | -8.66 | -24.65% | 123 | 1,912 | 48.94% |
| NVDA231208P00492500 | 2023-12-05 1:43PM EST | 492.50 | 30.30 | 28.60 | 29.10 | -7.86 | -20.60% | 77 | 452 | 51.61% |
| NVDA231208P00495000 | 2023-12-05 3:01PM EST | 495.00 | 31.80 | 31.15 | 31.55 | -9.40 | -22.82% | 54 | 716 | 52.34% |
| NVDA231208P00497500 | 2023-12-05 11:56AM EST | 497.50 | 39.75 | 33.50 | 33.95 | -2.48 | -5.87% | 26 | 316 | 54.00% |
| NVDA231208P00500000 | 2023-12-05 2:21PM EST | 500.00 | 36.19 | 36.00 | 36.50 | -8.51 | -19.04% | 24 | 511 | 57.07% |
| NVDA231208P00502500 | 2023-12-05 3:29PM EST | 502.50 | 39.15 | 38.60 | 39.00 | -12.01 | -23.48% | 11 | 68 | 60.35% |
| NVDA231208P00505000 | 2023-12-05 2:00PM EST | 505.00 | 42.35 | 41.10 | 41.50 | -7.25 | -14.62% | 3 | 95 | 63.09% |
| NVDA231208P00507500 | 2023-12-05 2:00PM EST | 507.50 | 44.85 | 43.75 | 44.70 | -7.65 | -14.57% | 4 | 25 | 70.17% |
| NVDA231208P00510000 | 2023-12-05 2:33PM EST | 510.00 | 46.85 | 46.00 | 46.40 | -10.35 | -18.09% | 11 | 143 | 67.29% |
| NVDA231208P00512500 | 2023-12-04 3:08PM EST | 512.50 | 60.37 | 48.50 | 49.05 | 0.00 | - | 1 | 10 | 70.75% |
| NVDA231208P00515000 | 2023-12-05 2:53PM EST | 515.00 | 51.70 | 51.05 | 51.45 | -7.79 | -13.09% | 237 | 78 | 73.02% |
| NVDA231208P00517500 | 2023-11-28 1:05PM EST | 517.50 | 39.80 | 53.60 | 54.05 | 0.00 | - | 2 | 2 | 76.44% |
| NVDA231208P00520000 | 2023-12-05 12:27PM EST | 520.00 | 58.50 | 55.50 | 56.50 | -6.19 | -9.57% | 3 | 9 | 74.85% |
| NVDA231208P00522500 | 2023-11-28 9:54AM EST | 522.50 | 45.64 | 58.30 | 59.15 | 0.00 | - | - | 0 | 80.18% |
| NVDA231208P00525000 | 2023-12-05 9:56AM EST | 525.00 | 64.30 | 61.25 | 61.70 | +9.83 | +18.05% | 1 | 4 | 85.69% |
| NVDA231208P00530000 | 2023-12-05 3:09PM EST | 530.00 | 65.40 | 65.90 | 66.50 | -9.60 | -12.80% | 400 | 51 | 87.04% |
| NVDA231208P00535000 | 2023-12-04 10:35AM EST | 535.00 | 83.74 | 70.95 | 72.00 | 0.00 | - | 2 | 1 | 95.34% |
| NVDA231208P00540000 | 2023-12-04 10:32AM EST | 540.00 | 88.00 | 75.90 | 76.40 | 0.00 | - | 5 | 4 | 95.53% |
| NVDA231208P00545000 | 2023-12-05 3:09PM EST | 545.00 | 80.40 | 80.45 | 81.40 | +3.35 | +4.35% | 249 | 20 | 96.48% |
| NVDA231208P00550000 | 2023-11-30 11:06AM EST | 550.00 | 80.95 | 86.25 | 86.65 | 0.00 | - | 2 | 0 | 108.72% |
| NVDA231208P00555000 | 2023-11-27 1:58PM EST | 555.00 | 71.33 | 91.00 | 91.55 | 0.00 | - | 2 | 0 | 110.55% |
| NVDA231208P00560000 | 2023-11-24 10:40AM EST | 560.00 | 78.20 | 95.95 | 96.50 | 0.00 | - | 1 | 0 | 114.01% |
| NVDA231208P00570000 | 2023-11-22 2:10PM EST | 570.00 | 76.55 | 105.65 | 106.80 | 0.00 | - | 8 | 0 | 122.27% |
| NVDA231208P00580000 | 2023-11-20 3:49PM EST | 580.00 | 78.50 | 116.05 | 116.60 | 0.00 | - | 4 | 0 | 131.91% |
| NVDA231208P00590000 | 2023-12-04 10:29AM EST | 590.00 | 137.35 | 125.60 | 126.50 | 0.00 | - | 2 | 0 | 134.79% |
| NVDA231208P00600000 | 2023-12-05 1:46PM EST | 600.00 | 137.80 | 136.20 | 136.80 | +5.28 | +3.98% | 2 | 3 | 150.29% |
| NVDA231208P00610000 | 2023-11-30 3:49PM EST | 610.00 | 143.17 | 144.85 | 146.75 | 0.00 | - | 1 | 1 | 144.09% |
| NVDA231208P00620000 | 2023-12-01 3:52PM EST | 620.00 | 165.65 | 155.30 | 156.95 | +12.71 | +8.31% | 1 | 1 | 157.93% |
| NVDA231208P00630000 | 2023-11-29 10:10AM EST | 630.00 | 147.24 | 165.15 | 167.05 | 0.00 | - | 12 | 0 | 164.31% |
| NVDA231208P00640000 | 2023-11-28 2:00PM EST | 640.00 | 162.83 | 175.95 | 176.45 | 0.00 | - | 6 | 0 | 173.10% |
| NVDA231208P00650000 | 2023-12-05 2:06PM EST | 650.00 | 188.33 | 186.00 | 186.70 | +2.86 | +1.54% | 63 | 0 | 182.76% |
| NVDA231208P00660000 | 2023-11-30 11:06AM EST | 660.00 | 190.70 | 194.55 | 197.15 | 0.00 | - | 1 | 0 | 177.93% |
| NVDA231208P00670000 | 2023-11-28 9:46AM EST | 670.00 | 189.41 | 205.90 | 206.40 | 0.00 | - | 198 | 0 | 191.26% |
| NVDA231208P00680000 | 2023-11-28 10:10AM EST | 680.00 | 202.87 | 215.85 | 217.35 | 0.00 | - | - | 0 | 206.98% |
| NVDA231208P00700000 | 2023-11-22 2:20PM EST | 700.00 | 206.01 | 235.95 | 236.75 | 0.00 | - | 2 | 0 | 213.87% |
| NVDA231208P00740000 | 2023-11-16 2:08PM EST | 740.00 | 250.07 | 275.95 | 276.70 | 0.00 | - | - | 0 | 235.94% |
| NVDA231208P00760000 | 2023-11-21 11:31AM EST | 760.00 | 262.90 | 295.85 | 297.45 | 0.00 | - | - | 0 | 254.20% |
| NVDA231208P00780000 | 2023-12-01 9:38AM EST | 780.00 | 314.80 | 315.50 | 316.40 | 0.00 | - | 2 | 0 | 246.63% |
© 2023 Yahoo. All rights reserved.