Singapore markets open in 5 hours 33 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,966.99 +335.09 (+0.53%) CMC Crypto 200
1,330.96 +53.98 (+4.29%)
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 | 2024-05-03 3:49PM EDT | 260.00 | 627.00 | 626.80 | 629.05 | +43.20 | +7.40% | 11 | 19 | 326.56% |
| NVDA240510C00280000 | 2024-05-01 3:26PM EDT | 280.00 | 573.89 | 606.85 | 609.05 | +573.89 | - | - | 1 | 314.06% |
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 290.00 | 555.56 | 596.85 | 599.05 | 0.00 | - | - | 0 | 304.69% |
| NVDA240510C00300000 | 2024-05-03 2:12PM EDT | 300.00 | 590.87 | 586.95 | 589.05 | +73.77 | +14.27% | 1 | 34 | 305.86% |
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 310.00 | 580.68 | 576.90 | 579.05 | 0.00 | - | 1 | 1 | 292.58% |
| NVDA240510C00320000 | 2024-05-01 11:58AM EDT | 320.00 | 496.67 | 566.90 | 569.10 | 0.00 | - | 1 | 1 | 288.48% |
| NVDA240510C00330000 | 2024-05-03 1:21PM EDT | 330.00 | 560.50 | 556.90 | 559.10 | +560.50 | - | 1 | 22 | 280.08% |
| NVDA240510C00340000 | 2024-05-03 9:55AM EDT | 340.00 | 544.49 | 546.90 | 549.10 | +52.32 | +10.63% | 1 | 1 | 272.27% |
| NVDA240510C00350000 | 2024-05-02 2:07PM EDT | 350.00 | 504.70 | 537.00 | 539.05 | 0.00 | - | 55 | 57 | 267.97% |
| NVDA240510C00360000 | 2024-05-03 12:49PM EDT | 360.00 | 526.34 | 526.95 | 529.15 | +526.34 | - | 1 | 0 | 263.48% |
| NVDA240510C00370000 | 2024-05-03 11:30AM EDT | 370.00 | 510.59 | 516.95 | 519.20 | +510.59 | - | 1 | 4 | 258.98% |
| NVDA240510C00390000 | 2024-05-02 3:51PM EDT | 390.00 | 469.30 | 497.00 | 499.20 | 0.00 | - | 1 | 4 | 246.68% |
| NVDA240510C00400000 | 2024-05-03 2:11PM EDT | 400.00 | 491.19 | 487.05 | 489.20 | +69.99 | +16.62% | 12 | 24 | 241.99% |
| NVDA240510C00410000 | 2024-05-03 2:43PM EDT | 410.00 | 481.14 | 477.00 | 479.25 | +23.14 | +5.05% | 11 | 13 | 234.96% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 420.00 | 475.95 | 464.50 | 466.55 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240510C00430000 | 2024-05-03 10:54AM EDT | 430.00 | 453.00 | 457.00 | 459.25 | +13.01 | +2.96% | 1 | 6 | 221.39% |
| NVDA240510C00440000 | 2024-05-03 3:13PM EDT | 440.00 | 448.47 | 447.05 | 449.25 | +448.47 | - | 3 | 0 | 216.80% |
| NVDA240510C00450000 | 2024-04-29 10:07AM EDT | 450.00 | 421.79 | 437.15 | 439.20 | 0.00 | - | 3 | 7 | 212.21% |
| NVDA240510C00460000 | 2024-05-03 9:32AM EDT | 460.00 | 418.40 | 427.05 | 429.30 | +51.43 | +14.01% | 2 | 13 | 205.86% |
| NVDA240510C00470000 | 2024-05-03 10:02AM EDT | 470.00 | 415.27 | 417.10 | 419.30 | +30.71 | +7.99% | 1 | 2 | 201.17% |
| NVDA240510C00480000 | 2024-05-03 9:49AM EDT | 480.00 | 403.51 | 407.10 | 409.35 | +24.26 | +6.40% | 1 | 2 | 196.58% |
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 490.00 | 379.25 | 397.10 | 399.35 | 0.00 | - | 2 | 1 | 190.53% |
| NVDA240510C00500000 | 2024-05-03 10:32AM EDT | 500.00 | 378.76 | 387.20 | 389.30 | +16.87 | +4.66% | 3 | 7 | 185.94% |
| NVDA240510C00510000 | 2024-05-03 10:29AM EDT | 510.00 | 370.22 | 377.15 | 379.40 | +370.22 | - | 7 | 0 | 181.35% |
| NVDA240510C00520000 | 2024-05-03 3:19PM EDT | 520.00 | 365.71 | 367.15 | 369.40 | +13.69 | +3.89% | 2 | 2 | 175.59% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 530.00 | 265.40 | 357.15 | 359.35 | 0.00 | - | 1 | 10 | 168.65% |
| NVDA240510C00540000 | 2024-05-03 1:54PM EDT | 540.00 | 348.25 | 347.20 | 349.40 | +13.18 | +3.93% | 10 | 13 | 165.43% |
| NVDA240510C00550000 | 2024-05-03 3:02PM EDT | 550.00 | 337.88 | 337.25 | 339.30 | +27.83 | +8.98% | 31 | 20 | 158.79% |
| NVDA240510C00560000 | 2024-05-03 1:34PM EDT | 560.00 | 329.17 | 327.20 | 329.40 | +21.11 | +6.85% | 5 | 11 | 154.39% |
| NVDA240510C00570000 | 2024-05-03 1:39PM EDT | 570.00 | 318.34 | 317.25 | 319.45 | +38.65 | +13.82% | 1 | 1 | 150.98% |
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 580.00 | 237.37 | 307.25 | 309.50 | 0.00 | - | 6 | 7 | 146.58% |
| NVDA240510C00590000 | 2024-05-03 3:10PM EDT | 590.00 | 298.84 | 297.30 | 299.45 | +43.91 | +17.22% | 1 | 336 | 141.31% |
| NVDA240510C00600000 | 2024-05-03 9:54AM EDT | 600.00 | 285.15 | 287.35 | 289.40 | +25.05 | +9.63% | 1 | 255 | 136.08% |
| NVDA240510C00610000 | 2024-05-01 12:09PM EDT | 610.00 | 208.53 | 277.30 | 279.55 | 0.00 | - | 14 | 23 | 132.52% |
| NVDA240510C00620000 | 2024-05-03 12:24PM EDT | 620.00 | 266.30 | 267.35 | 269.55 | +28.30 | +11.89% | 3 | 107 | 128.13% |
| NVDA240510C00630000 | 2024-05-02 10:38AM EDT | 630.00 | 213.54 | 257.35 | 259.55 | 0.00 | - | 1 | 9 | 123.05% |
| NVDA240510C00640000 | 2024-05-02 1:57PM EDT | 640.00 | 214.27 | 247.40 | 249.60 | 0.00 | - | 1 | 11 | 119.39% |
| NVDA240510C00645000 | 2024-05-02 10:52AM EDT | 645.00 | 199.00 | 242.40 | 244.60 | +199.00 | - | - | 1 | 116.89% |
| NVDA240510C00650000 | 2024-05-03 12:19PM EDT | 650.00 | 235.24 | 237.50 | 239.55 | +29.00 | +14.06% | 1 | 23 | 114.99% |
| NVDA240510C00655000 | 2024-05-02 3:55PM EDT | 655.00 | 203.65 | 232.40 | 234.65 | +203.65 | - | - | 1 | 112.50% |
| NVDA240510C00660000 | 2024-05-03 2:43PM EDT | 660.00 | 231.63 | 227.45 | 229.65 | +50.68 | +28.01% | 11 | 69 | 110.64% |
| NVDA240510C00670000 | 2024-05-03 1:21PM EDT | 670.00 | 221.11 | 217.50 | 219.70 | +30.06 | +15.73% | 1 | 74 | 106.79% |
| NVDA240510C00675000 | 2024-05-03 3:59PM EDT | 675.00 | 213.60 | 212.50 | 214.75 | +213.60 | - | 2 | 0 | 104.83% |
| NVDA240510C00680000 | 2024-05-03 2:58PM EDT | 680.00 | 209.15 | 207.50 | 209.70 | +28.07 | +15.50% | 4 | 61 | 101.88% |
| NVDA240510C00682500 | 2024-05-03 2:36PM EDT | 682.50 | 210.55 | 205.00 | 207.25 | +210.55 | - | 4 | 0 | 101.17% |
| NVDA240510C00685000 | 2024-05-01 10:53AM EDT | 685.00 | 154.60 | 202.50 | 204.75 | +154.60 | - | - | 1 | 99.95% |
| NVDA240510C00687500 | 2024-05-03 11:23AM EDT | 687.50 | 191.50 | 200.00 | 202.30 | +191.50 | - | 31 | 0 | 99.22% |
| NVDA240510C00690000 | 2024-05-03 3:57PM EDT | 690.00 | 198.30 | 197.55 | 199.75 | +34.90 | +21.36% | 6 | 116 | 98.00% |
| NVDA240510C00692500 | 2024-05-03 2:29PM EDT | 692.50 | 199.90 | 195.05 | 197.30 | +199.90 | - | 4 | 0 | 97.22% |
| NVDA240510C00695000 | 2024-05-03 2:50PM EDT | 695.00 | 195.90 | 192.55 | 194.80 | +195.90 | - | 10 | 1 | 96.00% |
| NVDA240510C00697500 | 2024-05-03 10:32AM EDT | 697.50 | 181.35 | 190.05 | 192.30 | +181.35 | - | 6 | 0 | 94.80% |
| NVDA240510C00700000 | 2024-05-03 3:59PM EDT | 700.00 | 188.15 | 187.65 | 189.70 | +33.70 | +21.82% | 181 | 380 | 93.60% |
| NVDA240510C00702500 | 2024-05-03 2:56PM EDT | 702.50 | 186.95 | 185.10 | 187.30 | +186.95 | - | 103 | 1 | 92.82% |
| NVDA240510C00705000 | 2024-05-03 3:54PM EDT | 705.00 | 183.10 | 182.60 | 184.85 | +183.10 | - | 19 | 3 | 92.04% |
| NVDA240510C00707500 | 2024-05-03 3:02PM EDT | 707.50 | 180.25 | 180.10 | 182.35 | +180.25 | - | 59 | 1 | 90.82% |
| NVDA240510C00710000 | 2024-05-03 3:56PM EDT | 710.00 | 178.25 | 177.60 | 179.85 | +25.70 | +16.85% | 67 | 152 | 89.60% |
| NVDA240510C00712500 | 2024-05-03 2:31PM EDT | 712.50 | 180.50 | 175.10 | 177.40 | +180.50 | - | 21 | 1 | 88.79% |
| NVDA240510C00715000 | 2024-05-03 10:19AM EDT | 715.00 | 164.00 | 172.65 | 174.90 | +164.00 | - | 4 | 6 | 87.99% |
| NVDA240510C00717500 | 2024-05-03 3:54PM EDT | 717.50 | 170.60 | 170.15 | 172.40 | +170.60 | - | 14 | 2 | 86.77% |
| NVDA240510C00720000 | 2024-05-03 3:57PM EDT | 720.00 | 168.35 | 167.65 | 169.85 | +27.84 | +19.81% | 50 | 276 | 85.18% |
| NVDA240510C00722500 | 2024-05-03 12:04PM EDT | 722.50 | 164.20 | 165.15 | 167.35 | +164.20 | - | 15 | 32 | 83.98% |
| NVDA240510C00725000 | 2024-05-03 3:33PM EDT | 725.00 | 163.35 | 162.70 | 164.85 | +39.45 | +31.84% | 85 | 226 | 83.15% |
| NVDA240510C00727500 | 2024-05-03 9:52AM EDT | 727.50 | 157.70 | 160.20 | 162.35 | +157.70 | - | 6 | 11 | 81.96% |
| NVDA240510C00730000 | 2024-05-03 3:54PM EDT | 730.00 | 159.04 | 157.85 | 159.85 | +50.04 | +45.91% | 66 | 116 | 81.84% |
| NVDA240510C00732500 | 2024-05-03 3:33PM EDT | 732.50 | 155.65 | 155.35 | 157.50 | +155.65 | - | 7 | 2 | 81.62% |
| NVDA240510C00735000 | 2024-05-03 3:54PM EDT | 735.00 | 153.40 | 152.85 | 155.00 | +32.15 | +26.52% | 125 | 196 | 80.40% |
| NVDA240510C00737500 | 2024-05-03 10:16AM EDT | 737.50 | 142.95 | 150.35 | 151.85 | +142.95 | - | 28 | 5 | 74.56% |
| NVDA240510C00740000 | 2024-05-03 3:54PM EDT | 740.00 | 148.04 | 147.90 | 149.35 | +28.84 | +24.19% | 30 | 144 | 73.80% |
| NVDA240510C00742500 | 2024-05-03 3:44PM EDT | 742.50 | 147.05 | 145.30 | 146.85 | +147.05 | - | 98 | 1 | 71.88% |
| NVDA240510C00745000 | 2024-05-03 11:23AM EDT | 745.00 | 134.70 | 142.85 | 145.05 | +22.22 | +19.75% | 57 | 228 | 75.85% |
| NVDA240510C00747500 | 2024-05-03 10:40AM EDT | 747.50 | 135.00 | 140.55 | 141.85 | +135.00 | - | 4 | 2 | 71.39% |
| NVDA240510C00750000 | 2024-05-03 3:54PM EDT | 750.00 | 138.06 | 138.05 | 140.05 | +26.55 | +23.81% | 75 | 1,143 | 74.61% |
| NVDA240510C00755000 | 2024-05-03 3:58PM EDT | 755.00 | 133.05 | 133.05 | 134.95 | +28.70 | +27.50% | 39 | 251 | 71.61% |
| NVDA240510C00760000 | 2024-05-03 3:39PM EDT | 760.00 | 129.14 | 128.10 | 129.95 | +25.90 | +25.09% | 149 | 425 | 69.45% |
| NVDA240510C00765000 | 2024-05-03 1:47PM EDT | 765.00 | 124.36 | 123.15 | 125.00 | +31.01 | +33.22% | 27 | 367 | 67.55% |
| NVDA240510C00770000 | 2024-05-03 3:59PM EDT | 770.00 | 118.79 | 118.15 | 120.05 | +28.79 | +31.99% | 83 | 366 | 65.36% |
| NVDA240510C00775000 | 2024-05-03 3:59PM EDT | 775.00 | 113.70 | 113.15 | 115.15 | +25.69 | +29.19% | 223 | 518 | 63.40% |
| NVDA240510C00780000 | 2024-05-03 3:35PM EDT | 780.00 | 108.20 | 108.25 | 110.35 | +26.10 | +31.79% | 111 | 222 | 62.31% |
| NVDA240510C00785000 | 2024-05-03 3:59PM EDT | 785.00 | 104.05 | 103.55 | 105.35 | +37.90 | +57.29% | 78 | 99 | 61.05% |
| NVDA240510C00790000 | 2024-05-03 3:33PM EDT | 790.00 | 99.25 | 98.55 | 100.50 | +26.75 | +36.90% | 85 | 381 | 59.11% |
| NVDA240510C00792500 | 2024-05-03 10:20AM EDT | 792.50 | 87.75 | 96.10 | 98.30 | +14.70 | +20.12% | 6 | 66 | 59.12% |
| NVDA240510C00795000 | 2024-05-03 3:46PM EDT | 795.00 | 94.20 | 93.65 | 95.90 | +23.93 | +34.05% | 84 | 422 | 58.35% |
| NVDA240510C00797500 | 2024-05-03 3:57PM EDT | 797.50 | 91.95 | 91.25 | 93.50 | +22.65 | +32.68% | 66 | 104 | 57.73% |
| NVDA240510C00800000 | 2024-05-03 3:57PM EDT | 800.00 | 89.67 | 89.00 | 91.10 | +25.67 | +40.11% | 724 | 996 | 57.53% |
| NVDA240510C00802500 | 2024-05-03 3:11PM EDT | 802.50 | 88.08 | 86.65 | 88.70 | +31.59 | +55.92% | 5 | 163 | 56.97% |
| NVDA240510C00805000 | 2024-05-03 3:59PM EDT | 805.00 | 84.80 | 84.65 | 85.85 | +23.18 | +37.62% | 88 | 414 | 56.07% |
| NVDA240510C00807500 | 2024-05-03 3:20PM EDT | 807.50 | 81.78 | 82.25 | 83.45 | +28.01 | +52.09% | 25 | 70 | 55.29% |
| NVDA240510C00810000 | 2024-05-03 3:59PM EDT | 810.00 | 80.15 | 79.90 | 81.10 | +23.92 | +42.54% | 419 | 688 | 54.75% |
| NVDA240510C00812500 | 2024-05-03 3:57PM EDT | 812.50 | 77.70 | 77.55 | 78.75 | +27.76 | +55.59% | 62 | 180 | 54.16% |
| NVDA240510C00815000 | 2024-05-03 3:58PM EDT | 815.00 | 74.55 | 75.25 | 76.45 | +23.07 | +44.81% | 44 | 342 | 53.77% |
| NVDA240510C00817500 | 2024-05-03 3:58PM EDT | 817.50 | 73.05 | 72.95 | 74.10 | +22.70 | +45.08% | 53 | 252 | 53.20% |
| NVDA240510C00820000 | 2024-05-03 3:58PM EDT | 820.00 | 70.45 | 70.50 | 71.90 | +22.40 | +46.62% | 216 | 910 | 52.59% |
| NVDA240510C00822500 | 2024-05-03 3:57PM EDT | 822.50 | 68.55 | 68.35 | 69.55 | +68.55 | - | 37 | 31 | 52.25% |
| NVDA240510C00825000 | 2024-05-03 3:59PM EDT | 825.00 | 66.35 | 66.15 | 67.20 | +21.32 | +47.35% | 258 | 718 | 51.73% |
| NVDA240510C00827500 | 2024-05-03 3:50PM EDT | 827.50 | 62.96 | 63.90 | 64.95 | +62.96 | - | 159 | 24 | 51.26% |
| NVDA240510C00830000 | 2024-05-03 3:59PM EDT | 830.00 | 62.20 | 61.70 | 62.70 | +21.10 | +51.34% | 964 | 1,406 | 50.83% |
| NVDA240510C00832500 | 2024-05-03 3:59PM EDT | 832.50 | 59.50 | 59.50 | 60.60 | +59.50 | - | 44 | 30 | 50.60% |
| NVDA240510C00835000 | 2024-05-03 3:59PM EDT | 835.00 | 57.63 | 57.35 | 58.45 | +20.32 | +54.46% | 280 | 1,386 | 50.29% |
| NVDA240510C00837500 | 2024-05-03 3:57PM EDT | 837.50 | 55.00 | 55.30 | 56.30 | +55.00 | - | 173 | 62 | 50.08% |
| NVDA240510C00840000 | 2024-05-03 3:59PM EDT | 840.00 | 53.50 | 53.10 | 54.20 | +19.50 | +57.35% | 828 | 1,276 | 51.41% |
| NVDA240510C00842500 | 2024-05-03 3:58PM EDT | 842.50 | 50.89 | 51.05 | 52.15 | +50.89 | - | 122 | 160 | 51.13% |
| NVDA240510C00845000 | 2024-05-03 3:58PM EDT | 845.00 | 48.94 | 49.00 | 50.10 | +17.94 | +57.87% | 623 | 1,007 | 50.76% |
| NVDA240510C00850000 | 2024-05-03 3:59PM EDT | 850.00 | 45.05 | 45.05 | 46.00 | +17.20 | +61.76% | 2,721 | 2,813 | 49.81% |
| NVDA240510C00855000 | 2024-05-03 3:59PM EDT | 855.00 | 41.50 | 41.35 | 42.00 | +16.00 | +62.75% | 875 | 1,176 | 48.83% |
| NVDA240510C00860000 | 2024-05-03 3:59PM EDT | 860.00 | 38.19 | 37.55 | 38.60 | +14.89 | +63.91% | 2,378 | 1,729 | 49.08% |
| NVDA240510C00865000 | 2024-05-03 3:59PM EDT | 865.00 | 34.44 | 34.20 | 35.00 | +13.44 | +64.00% | 1,163 | 885 | 48.42% |
| NVDA240510C00870000 | 2024-05-03 3:59PM EDT | 870.00 | 31.35 | 30.95 | 31.75 | +12.59 | +67.11% | 5,129 | 2,587 | 48.23% |
| NVDA240510C00875000 | 2024-05-03 3:59PM EDT | 875.00 | 28.12 | 27.85 | 28.50 | +11.26 | +66.79% | 7,967 | 2,373 | 47.64% |
| NVDA240510C00880000 | 2024-05-03 3:59PM EDT | 880.00 | 25.10 | 25.10 | 25.50 | +10.15 | +67.89% | 18,761 | 3,238 | 47.24% |
| NVDA240510C00885000 | 2024-05-03 3:59PM EDT | 885.00 | 22.58 | 22.50 | 22.85 | +9.38 | +71.06% | 13,314 | 1,145 | 47.22% |
| NVDA240510C00890000 | 2024-05-03 3:59PM EDT | 890.00 | 20.03 | 19.80 | 20.30 | +8.13 | +68.32% | 13,848 | 2,204 | 47.00% |
| NVDA240510C00895000 | 2024-05-03 3:59PM EDT | 895.00 | 17.86 | 17.65 | 18.00 | +7.36 | +70.10% | 7,548 | 1,068 | 46.93% |
| NVDA240510C00900000 | 2024-05-03 3:59PM EDT | 900.00 | 15.80 | 15.50 | 15.95 | +6.48 | +69.53% | 26,618 | 7,059 | 47.00% |
| NVDA240510C00905000 | 2024-05-03 3:59PM EDT | 905.00 | 13.76 | 13.60 | 14.05 | +5.46 | +65.78% | 4,105 | 1,538 | 47.02% |
| NVDA240510C00910000 | 2024-05-03 3:59PM EDT | 910.00 | 12.20 | 12.05 | 12.20 | +4.89 | +66.89% | 7,642 | 1,759 | 46.75% |
| NVDA240510C00915000 | 2024-05-03 3:59PM EDT | 915.00 | 10.50 | 10.35 | 10.70 | +4.10 | +64.06% | 3,379 | 1,458 | 46.91% |
| NVDA240510C00920000 | 2024-05-03 3:59PM EDT | 920.00 | 9.35 | 9.00 | 9.30 | +3.75 | +66.96% | 15,307 | 2,126 | 46.94% |
| NVDA240510C00925000 | 2024-05-03 3:59PM EDT | 925.00 | 8.05 | 7.70 | 8.05 | +3.18 | +65.30% | 5,070 | 1,834 | 46.97% |
| NVDA240510C00930000 | 2024-05-03 3:59PM EDT | 930.00 | 7.00 | 6.75 | 7.00 | +2.70 | +62.79% | 10,521 | 2,178 | 47.19% |
| NVDA240510C00935000 | 2024-05-03 3:59PM EDT | 935.00 | 5.90 | 5.85 | 6.00 | +2.19 | +59.03% | 2,908 | 1,341 | 47.19% |
| NVDA240510C00940000 | 2024-05-03 3:59PM EDT | 940.00 | 5.20 | 5.00 | 5.20 | +1.85 | +55.22% | 5,467 | 2,884 | 47.46% |
| NVDA240510C00945000 | 2024-05-03 3:59PM EDT | 945.00 | 4.40 | 4.05 | 4.50 | +1.55 | +54.39% | 2,046 | 767 | 47.74% |
| NVDA240510C00950000 | 2024-05-03 3:59PM EDT | 950.00 | 3.79 | 3.70 | 3.85 | +1.18 | +45.21% | 18,555 | 6,493 | 47.89% |
| NVDA240510C00955000 | 2024-05-03 3:59PM EDT | 955.00 | 3.30 | 3.15 | 3.30 | +1.05 | +46.67% | 1,230 | 927 | 48.10% |
| NVDA240510C00960000 | 2024-05-03 3:59PM EDT | 960.00 | 2.78 | 2.52 | 2.83 | +0.78 | +39.00% | 3,068 | 748 | 48.35% |
| NVDA240510C00965000 | 2024-05-03 3:59PM EDT | 965.00 | 2.36 | 2.31 | 2.45 | +0.56 | +31.11% | 2,318 | 735 | 48.74% |
| NVDA240510C00970000 | 2024-05-03 3:59PM EDT | 970.00 | 2.04 | 1.91 | 2.04 | +0.43 | +26.71% | 3,892 | 989 | 48.68% |
| NVDA240510C00975000 | 2024-05-03 3:59PM EDT | 975.00 | 1.73 | 1.56 | 1.80 | +0.35 | +25.36% | 3,653 | 695 | 49.33% |
| NVDA240510C00980000 | 2024-05-03 3:59PM EDT | 980.00 | 1.44 | 1.44 | 1.51 | +0.13 | +9.92% | 3,776 | 784 | 49.40% |
| NVDA240510C00985000 | 2024-05-03 3:59PM EDT | 985.00 | 1.22 | 1.19 | 1.34 | +1.22 | - | 976 | 128 | 50.10% |
| NVDA240510C00990000 | 2024-05-03 3:59PM EDT | 990.00 | 1.08 | 1.05 | 1.12 | +0.04 | +3.85% | 1,866 | 956 | 50.17% |
| NVDA240510C00995000 | 2024-05-03 3:59PM EDT | 995.00 | 0.95 | 0.90 | 0.99 | +0.95 | - | 1,150 | 392 | 50.35% |
| NVDA240510C01000000 | 2024-05-03 3:59PM EDT | 1,000.00 | 0.81 | 0.80 | 0.81 | -0.03 | -3.57% | 15,224 | 4,700 | 50.65% |
| NVDA240510C01010000 | 2024-05-03 3:59PM EDT | 1,010.00 | 0.59 | 0.57 | 0.66 | -0.08 | -11.94% | 2,659 | 1,180 | 51.69% |
| NVDA240510C01020000 | 2024-05-03 3:59PM EDT | 1,020.00 | 0.46 | 0.41 | 0.48 | -0.10 | -17.86% | 1,886 | 609 | 52.25% |
| NVDA240510C01030000 | 2024-05-03 3:59PM EDT | 1,030.00 | 0.35 | 0.23 | 0.41 | -0.13 | -27.08% | 1,733 | 1,088 | 52.78% |
| NVDA240510C01040000 | 2024-05-03 3:59PM EDT | 1,040.00 | 0.29 | 0.24 | 0.30 | -0.10 | -25.64% | 823 | 499 | 54.44% |
| NVDA240510C01050000 | 2024-05-03 3:59PM EDT | 1,050.00 | 0.22 | 0.16 | 0.26 | -0.14 | -38.89% | 3,190 | 1,530 | 55.42% |
| NVDA240510C01060000 | 2024-05-03 3:59PM EDT | 1,060.00 | 0.16 | 0.17 | 0.19 | -0.13 | -44.83% | 1,292 | 841 | 57.03% |
| NVDA240510C01070000 | 2024-05-03 3:59PM EDT | 1,070.00 | 0.14 | 0.10 | 0.17 | -0.12 | -46.15% | 3,656 | 1,336 | 57.72% |
| NVDA240510C01080000 | 2024-05-03 3:57PM EDT | 1,080.00 | 0.11 | 0.07 | 0.11 | -0.12 | -52.17% | 1,384 | 1,016 | 57.62% |
| NVDA240510C01090000 | 2024-05-03 3:56PM EDT | 1,090.00 | 0.10 | 0.06 | 0.13 | -0.11 | -52.38% | 422 | 479 | 60.35% |
| NVDA240510C01100000 | 2024-05-03 3:58PM EDT | 1,100.00 | 0.09 | 0.07 | 0.11 | -0.11 | -55.00% | 3,056 | 1,123 | 62.40% |
| NVDA240510C01110000 | 2024-05-03 3:54PM EDT | 1,110.00 | 0.08 | 0.07 | 0.20 | -0.09 | -52.94% | 124 | 308 | 67.58% |
| NVDA240510C01120000 | 2024-05-03 3:49PM EDT | 1,120.00 | 0.07 | 0.02 | 0.13 | -0.07 | -50.00% | 640 | 149 | 65.82% |
| NVDA240510C01130000 | 2024-05-03 3:59PM EDT | 1,130.00 | 0.03 | 0.07 | 0.12 | -0.10 | -76.92% | 325 | 188 | 69.73% |
| NVDA240510C01140000 | 2024-05-03 3:49PM EDT | 1,140.00 | 0.05 | 0.02 | 0.08 | -0.08 | -61.54% | 423 | 126 | 67.58% |
| NVDA240510C01150000 | 2024-05-03 3:59PM EDT | 1,150.00 | 0.04 | 0.02 | 0.08 | -0.09 | -69.23% | 1,352 | 719 | 69.73% |
| NVDA240510C01160000 | 2024-05-03 3:49PM EDT | 1,160.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 431 | 400 | 69.53% |
| NVDA240510C01170000 | 2024-05-03 3:44PM EDT | 1,170.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 20 | 312 | 69.53% |
| NVDA240510C01180000 | 2024-05-03 2:48PM EDT | 1,180.00 | 0.06 | 0.02 | 0.11 | -0.04 | -40.00% | 698 | 197 | 77.73% |
| NVDA240510C01190000 | 2024-05-03 3:57PM EDT | 1,190.00 | 0.03 | 0.00 | 0.16 | -0.06 | -66.67% | 175 | 318 | 81.45% |
| NVDA240510C01200000 | 2024-05-03 3:57PM EDT | 1,200.00 | 0.03 | 0.00 | 0.11 | -0.06 | -66.67% | 550 | 1,162 | 80.66% |
| NVDA240510C01210000 | 2024-05-03 3:54PM EDT | 1,210.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 510 | 151 | 74.22% |
| NVDA240510C01220000 | 2024-05-03 2:35PM EDT | 1,220.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 304 | 133 | 78.91% |
| NVDA240510C01230000 | 2024-05-03 3:18PM EDT | 1,230.00 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 3,321 | 26 | 83.20% |
| NVDA240510C01240000 | 2024-05-03 3:21PM EDT | 1,240.00 | 0.03 | 0.01 | 0.15 | -0.05 | -62.50% | 25 | 317 | 91.60% |
| NVDA240510C01250000 | 2024-05-03 3:58PM EDT | 1,250.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 273 | 451 | 84.38% |
| NVDA240510C01260000 | 2024-05-03 1:24PM EDT | 1,260.00 | 0.05 | 0.00 | 0.14 | -0.05 | -50.00% | 13 | 32 | 94.34% |
| NVDA240510C01270000 | 2024-05-03 1:24PM EDT | 1,270.00 | 0.03 | 0.00 | 0.14 | -0.01 | -25.00% | 22 | 257 | 96.09% |
| NVDA240510C01280000 | 2024-05-03 11:30AM EDT | 1,280.00 | 0.02 | 0.01 | 0.14 | -0.02 | -50.00% | 14 | 40 | 98.63% |
| NVDA240510C01290000 | 2024-05-03 12:08PM EDT | 1,290.00 | 0.03 | 0.00 | 0.14 | -0.06 | -66.67% | 23 | 90 | 99.80% |
| NVDA240510C01300000 | 2024-05-03 3:46PM EDT | 1,300.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 54 | 344 | 91.41% |
| NVDA240510C01310000 | 2024-05-03 11:19AM EDT | 1,310.00 | 0.03 | 0.00 | 0.14 | +0.01 | +50.00% | 1 | 161 | 103.52% |
| NVDA240510C01320000 | 2024-05-03 12:21PM EDT | 1,320.00 | 0.03 | 0.01 | 0.13 | -0.01 | -25.00% | 3 | 35 | 105.47% |
| NVDA240510C01330000 | 2024-05-03 9:55AM EDT | 1,330.00 | 0.03 | 0.00 | 0.13 | +0.02 | +200.00% | 1 | 25 | 106.45% |
| NVDA240510C01340000 | 2024-05-03 1:33PM EDT | 1,340.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 12 | 27 | 96.09% |
| NVDA240510C01350000 | 2024-05-03 9:30AM EDT | 1,350.00 | 0.04 | 0.00 | 0.06 | +0.03 | +300.00% | 10 | 49 | 103.13% |
| NVDA240510C01360000 | 2024-05-03 3:59PM EDT | 1,360.00 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 2 | 178 | 112.50% |
| NVDA240510C01370000 | 2024-05-03 9:37AM EDT | 1,370.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 42 | 113.48% |
| NVDA240510C01380000 | 2024-05-03 3:18PM EDT | 1,380.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 21 | 93 | 115.23% |
| NVDA240510C01390000 | 2024-05-03 3:43PM EDT | 1,390.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 39 | 54 | 116.80% |
| NVDA240510C01400000 | 2024-05-03 3:41PM EDT | 1,400.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 96 | 419 | 96.88% |
| NVDA240510C01450000 | 2024-05-03 3:23PM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 106 | 104.69% |
| NVDA240510C01500000 | 2024-05-03 2:13PM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 517 | 112.50% |
| NVDA240510C01550000 | 2024-05-02 12:17PM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 118.75% |
| NVDA240510C01600000 | 2024-05-03 12:17PM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 129 | 125.00% |
| NVDA240510C01650000 | 2024-05-03 3:51PM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17,093 | 130 | 131.25% |
| NVDA240510C01700000 | 2024-05-01 2:51PM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 131 | 137.50% |
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 1,750.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 140.63% |
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 1,800.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 51 | 146.88% |
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 1,810.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 146.88% |
| NVDA240510C01820000 | 2024-05-02 9:31AM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 171 | 150.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-05-03 12:04PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 262.50% |
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 280.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 13 | 33 | 259.38% |
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| NVDA240510P00300000 | 2024-04-30 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 231.25% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 310.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 225.00% |
| NVDA240510P00320000 | 2024-05-03 2:40PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 336 | 218.75% |
| NVDA240510P00330000 | 2024-04-30 1:13PM EDT | 330.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 64 | 55 | 256.25% |
| NVDA240510P00340000 | 2024-05-03 3:47PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 8 | 206.25% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 350.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 20 | 209.38% |
| NVDA240510P00360000 | 2024-05-03 2:38PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 112 | 193.75% |
| NVDA240510P00370000 | 2024-05-03 12:04PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 24 | 196.88% |
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 105 | 190.63% |
| NVDA240510P00390000 | 2024-05-03 3:51PM EDT | 390.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 38 | 185.94% |
| NVDA240510P00400000 | 2024-05-03 3:02PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 84 | 214 | 171.88% |
| NVDA240510P00410000 | 2024-05-01 12:07PM EDT | 410.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 75 | 128 | 175.00% |
| NVDA240510P00420000 | 2024-05-03 12:05PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 641 | 168.75% |
| NVDA240510P00430000 | 2024-05-01 12:55PM EDT | 430.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 67 | 165.63% |
| NVDA240510P00440000 | 2024-05-02 3:27PM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 779 | 922 | 159.38% |
| NVDA240510P00450000 | 2024-05-03 10:49AM EDT | 450.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 9 | 498 | 159.38% |
| NVDA240510P00460000 | 2024-05-03 3:47PM EDT | 460.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 251 | 51 | 154.69% |
| NVDA240510P00470000 | 2024-05-03 2:52PM EDT | 470.00 | 0.02 | 0.00 | 0.13 | -0.02 | -50.00% | 401 | 91 | 168.75% |
| NVDA240510P00480000 | 2024-05-03 3:45PM EDT | 480.00 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 36 | 108 | 164.45% |
| NVDA240510P00490000 | 2024-05-03 2:23PM EDT | 490.00 | 0.02 | 0.01 | 0.13 | -0.06 | -75.00% | 2 | 131 | 159.38% |
| NVDA240510P00500000 | 2024-05-03 3:45PM EDT | 500.00 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 278 | 1,111 | 146.88% |
| NVDA240510P00510000 | 2024-05-02 1:05PM EDT | 510.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 4 | 59 | 149.22% |
| NVDA240510P00520000 | 2024-05-03 3:53PM EDT | 520.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 23 | 490 | 132.03% |
| NVDA240510P00530000 | 2024-05-03 3:51PM EDT | 530.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 111 | 125 | 118.75% |
| NVDA240510P00540000 | 2024-05-03 2:15PM EDT | 540.00 | 0.03 | 0.01 | 0.14 | -0.03 | -50.00% | 9 | 138 | 135.55% |
| NVDA240510P00550000 | 2024-05-03 3:24PM EDT | 550.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 127 | 467 | 121.09% |
| NVDA240510P00560000 | 2024-05-03 3:24PM EDT | 560.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 29 | 381 | 119.53% |
| NVDA240510P00570000 | 2024-05-03 1:17PM EDT | 570.00 | 0.05 | 0.01 | 0.15 | -0.03 | -37.50% | 31 | 60 | 122.66% |
| NVDA240510P00580000 | 2024-05-03 1:41PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 229 | 142 | 106.64% |
| NVDA240510P00590000 | 2024-05-03 3:54PM EDT | 590.00 | 0.04 | 0.00 | 0.07 | -0.06 | -60.00% | 320 | 477 | 105.47% |
| NVDA240510P00600000 | 2024-05-03 3:57PM EDT | 600.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 240 | 1,030 | 103.91% |
| NVDA240510P00610000 | 2024-05-03 2:52PM EDT | 610.00 | 0.08 | 0.02 | 0.07 | -0.03 | -27.27% | 19 | 339 | 99.61% |
| NVDA240510P00620000 | 2024-05-03 1:44PM EDT | 620.00 | 0.09 | 0.01 | 0.09 | -0.05 | -35.71% | 29 | 919 | 96.48% |
| NVDA240510P00630000 | 2024-05-03 3:09PM EDT | 630.00 | 0.09 | 0.03 | 0.10 | -0.07 | -43.75% | 149 | 727 | 94.92% |
| NVDA240510P00640000 | 2024-05-03 3:12PM EDT | 640.00 | 0.09 | 0.04 | 0.12 | -0.09 | -50.00% | 845 | 485 | 92.77% |
| NVDA240510P00642500 | 2024-05-03 3:42PM EDT | 642.50 | 0.10 | 0.07 | 0.12 | +0.10 | - | 1,050 | 0 | 93.36% |
| NVDA240510P00645000 | 2024-05-03 3:16PM EDT | 645.00 | 0.09 | 0.07 | 0.10 | +0.09 | - | 1,316 | 70 | 91.21% |
| NVDA240510P00647500 | 2024-05-03 1:30PM EDT | 647.50 | 0.12 | 0.00 | 0.23 | +0.12 | - | 102 | 9 | 93.16% |
| NVDA240510P00650000 | 2024-05-03 3:56PM EDT | 650.00 | 0.09 | 0.09 | 0.13 | -0.12 | -57.14% | 846 | 829 | 91.60% |
| NVDA240510P00652500 | 2024-05-03 3:46PM EDT | 652.50 | 0.10 | 0.08 | 0.14 | +0.10 | - | 61 | 0 | 90.63% |
| NVDA240510P00655000 | 2024-05-03 10:24AM EDT | 655.00 | 0.19 | 0.05 | 0.15 | +0.19 | - | 211 | 7 | 88.67% |
| NVDA240510P00657500 | 2024-05-03 10:01AM EDT | 657.50 | 0.15 | 0.00 | 0.14 | +0.15 | - | 2 | 27 | 84.57% |
| NVDA240510P00660000 | 2024-05-03 3:55PM EDT | 660.00 | 0.11 | 0.03 | 0.14 | -0.12 | -52.17% | 95 | 656 | 85.35% |
| NVDA240510P00662500 | 2024-05-03 2:26PM EDT | 662.50 | 0.12 | 0.00 | 0.25 | +0.12 | - | 22 | 3 | 87.70% |
| NVDA240510P00665000 | 2024-05-03 11:37AM EDT | 665.00 | 0.15 | 0.01 | 0.15 | +0.15 | - | 15 | 2 | 82.81% |
| NVDA240510P00667500 | 2024-05-03 12:32PM EDT | 667.50 | 0.13 | 0.01 | 0.16 | +0.13 | - | 2 | 1 | 82.23% |
| NVDA240510P00670000 | 2024-05-03 3:34PM EDT | 670.00 | 0.14 | 0.07 | 0.16 | -0.12 | -46.15% | 206 | 486 | 83.98% |
| NVDA240510P00672500 | 2024-05-03 12:32PM EDT | 672.50 | 0.14 | 0.11 | 0.16 | +0.14 | - | 2 | 0 | 84.38% |
| NVDA240510P00675000 | 2024-05-03 3:45PM EDT | 675.00 | 0.13 | 0.02 | 0.17 | +0.13 | - | 45 | 10 | 80.27% |
| NVDA240510P00677500 | 2024-05-03 1:54PM EDT | 677.50 | 0.18 | 0.03 | 0.17 | +0.18 | - | 43 | 3 | 79.69% |
| NVDA240510P00680000 | 2024-05-03 3:56PM EDT | 680.00 | 0.13 | 0.11 | 0.21 | -0.19 | -59.38% | 259 | 774 | 82.81% |
| NVDA240510P00682500 | 2024-05-03 1:11PM EDT | 682.50 | 0.17 | 0.13 | 0.18 | +0.17 | - | 79 | 0 | 81.54% |
| NVDA240510P00685000 | 2024-05-03 3:45PM EDT | 685.00 | 0.16 | 0.09 | 0.25 | +0.16 | - | 679 | 60 | 81.35% |
| NVDA240510P00687500 | 2024-05-03 3:11PM EDT | 687.50 | 0.18 | 0.05 | 0.32 | +0.18 | - | 246 | 213 | 81.15% |
| NVDA240510P00690000 | 2024-05-03 3:47PM EDT | 690.00 | 0.17 | 0.16 | 0.29 | -0.15 | -46.87% | 435 | 1,451 | 82.03% |
| NVDA240510P00692500 | 2024-05-03 3:41PM EDT | 692.50 | 0.17 | 0.06 | 0.20 | +0.17 | - | 32 | 86 | 75.98% |
| NVDA240510P00695000 | 2024-05-03 3:52PM EDT | 695.00 | 0.17 | 0.06 | 0.18 | +0.17 | - | 62 | 146 | 74.32% |
| NVDA240510P00697500 | 2024-05-03 3:38PM EDT | 697.50 | 0.20 | 0.07 | 0.34 | +0.20 | - | 45 | 34 | 77.93% |
| NVDA240510P00700000 | 2024-05-03 3:57PM EDT | 700.00 | 0.19 | 0.18 | 0.20 | -0.23 | -54.76% | 1,598 | 2,529 | 76.27% |
| NVDA240510P00702500 | 2024-05-03 2:28PM EDT | 702.50 | 0.19 | 0.08 | 0.22 | +0.19 | - | 19 | 282 | 73.14% |
| NVDA240510P00705000 | 2024-05-03 3:54PM EDT | 705.00 | 0.20 | 0.09 | 0.21 | +0.20 | - | 43 | 164 | 72.17% |
| NVDA240510P00707500 | 2024-05-03 1:06PM EDT | 707.50 | 0.23 | 0.10 | 0.37 | +0.23 | - | 88 | 190 | 75.10% |
| NVDA240510P00710000 | 2024-05-03 3:56PM EDT | 710.00 | 0.20 | 0.20 | 0.29 | -0.28 | -58.33% | 204 | 733 | 74.41% |
| NVDA240510P00712500 | 2024-05-03 3:43PM EDT | 712.50 | 0.22 | 0.11 | 0.38 | +0.22 | - | 101 | 168 | 73.44% |
| NVDA240510P00715000 | 2024-05-03 3:58PM EDT | 715.00 | 0.23 | 0.19 | 0.25 | +0.23 | - | 121 | 143 | 71.39% |
| NVDA240510P00717500 | 2024-05-03 3:57PM EDT | 717.50 | 0.23 | 0.12 | 0.40 | +0.23 | - | 34 | 110 | 71.88% |
| NVDA240510P00720000 | 2024-05-03 3:58PM EDT | 720.00 | 0.25 | 0.23 | 0.25 | -0.35 | -58.33% | 703 | 1,651 | 70.12% |
| NVDA240510P00722500 | 2024-05-03 3:21PM EDT | 722.50 | 0.27 | 0.14 | 0.42 | +0.27 | - | 8 | 51 | 70.46% |
| NVDA240510P00725000 | 2024-05-03 3:59PM EDT | 725.00 | 0.28 | 0.25 | 0.35 | -0.39 | -58.21% | 389 | 2,261 | 70.07% |
| NVDA240510P00727500 | 2024-05-03 3:58PM EDT | 727.50 | 0.30 | 0.16 | 0.44 | +0.30 | - | 35 | 135 | 68.99% |
| NVDA240510P00730000 | 2024-05-03 3:54PM EDT | 730.00 | 0.30 | 0.17 | 0.45 | -0.40 | -57.14% | 770 | 1,129 | 68.26% |
| NVDA240510P00732500 | 2024-05-03 3:48PM EDT | 732.50 | 0.28 | 0.18 | 0.46 | +0.28 | - | 23 | 141 | 67.48% |
| NVDA240510P00735000 | 2024-05-03 3:51PM EDT | 735.00 | 0.30 | 0.29 | 0.41 | -0.49 | -62.03% | 741 | 383 | 67.29% |
| NVDA240510P00737500 | 2024-05-03 3:12PM EDT | 737.50 | 0.32 | 0.31 | 0.39 | +0.32 | - | 302 | 166 | 66.21% |
| NVDA240510P00740000 | 2024-05-03 3:59PM EDT | 740.00 | 0.34 | 0.32 | 0.44 | -0.54 | -61.36% | 619 | 1,095 | 65.92% |
| NVDA240510P00742500 | 2024-05-03 2:58PM EDT | 742.50 | 0.38 | 0.34 | 0.40 | +0.38 | - | 48 | 120 | 64.60% |
| NVDA240510P00745000 | 2024-05-03 3:59PM EDT | 745.00 | 0.37 | 0.36 | 0.43 | -0.68 | -64.76% | 685 | 834 | 64.16% |
| NVDA240510P00747500 | 2024-05-03 3:55PM EDT | 747.50 | 0.38 | 0.37 | 0.45 | +0.38 | - | 59 | 138 | 63.43% |
| NVDA240510P00750000 | 2024-05-03 3:59PM EDT | 750.00 | 0.42 | 0.41 | 0.45 | -0.73 | -63.48% | 3,499 | 3,639 | 62.79% |
| NVDA240510P00755000 | 2024-05-03 3:59PM EDT | 755.00 | 0.44 | 0.42 | 0.55 | -0.88 | -66.67% | 590 | 1,161 | 61.77% |
| NVDA240510P00760000 | 2024-05-03 3:58PM EDT | 760.00 | 0.48 | 0.48 | 0.58 | -1.05 | -68.63% | 1,060 | 2,399 | 60.40% |
| NVDA240510P00765000 | 2024-05-03 3:59PM EDT | 765.00 | 0.53 | 0.53 | 0.56 | -1.27 | -70.56% | 1,700 | 2,151 | 58.50% |
| NVDA240510P00770000 | 2024-05-03 3:59PM EDT | 770.00 | 0.62 | 0.61 | 0.62 | -1.39 | -69.15% | 1,722 | 1,309 | 57.42% |
| NVDA240510P00775000 | 2024-05-03 3:59PM EDT | 775.00 | 0.70 | 0.67 | 0.78 | -1.63 | -69.96% | 1,015 | 1,206 | 56.76% |
| NVDA240510P00780000 | 2024-05-03 3:59PM EDT | 780.00 | 0.78 | 0.76 | 0.82 | -1.92 | -71.11% | 2,169 | 1,816 | 55.32% |
| NVDA240510P00785000 | 2024-05-03 3:58PM EDT | 785.00 | 0.90 | 0.83 | 0.90 | -2.30 | -71.88% | 809 | 1,079 | 53.93% |
| NVDA240510P00790000 | 2024-05-03 3:59PM EDT | 790.00 | 1.02 | 0.98 | 1.11 | -2.60 | -71.82% | 2,104 | 1,648 | 53.49% |
| NVDA240510P00792500 | 2024-05-03 3:59PM EDT | 792.50 | 1.09 | 1.06 | 1.16 | -2.83 | -72.19% | 651 | 525 | 52.94% |
| NVDA240510P00795000 | 2024-05-03 3:59PM EDT | 795.00 | 1.22 | 1.15 | 1.27 | -3.02 | -71.23% | 1,138 | 1,280 | 52.66% |
| NVDA240510P00797500 | 2024-05-03 3:58PM EDT | 797.50 | 1.30 | 1.24 | 1.33 | -3.11 | -70.52% | 505 | 400 | 52.09% |
| NVDA240510P00800000 | 2024-05-03 3:59PM EDT | 800.00 | 1.40 | 1.38 | 1.44 | -3.35 | -70.53% | 15,163 | 4,101 | 51.88% |
| NVDA240510P00802500 | 2024-05-03 3:59PM EDT | 802.50 | 1.50 | 1.42 | 1.54 | -3.89 | -72.17% | 534 | 447 | 51.17% |
| NVDA240510P00805000 | 2024-05-03 3:59PM EDT | 805.00 | 1.62 | 1.54 | 1.70 | -3.98 | -71.07% | 1,798 | 1,513 | 50.95% |
| NVDA240510P00807500 | 2024-05-03 3:59PM EDT | 807.50 | 1.75 | 1.62 | 1.82 | -4.48 | -71.91% | 536 | 380 | 50.37% |
| NVDA240510P00810000 | 2024-05-03 3:59PM EDT | 810.00 | 1.87 | 1.80 | 1.95 | -4.81 | -72.01% | 2,319 | 2,379 | 50.10% |
| NVDA240510P00812500 | 2024-05-03 3:59PM EDT | 812.50 | 2.00 | 1.90 | 2.07 | -5.24 | -72.38% | 762 | 239 | 49.99% |
| NVDA240510P00815000 | 2024-05-03 3:59PM EDT | 815.00 | 2.21 | 2.10 | 2.31 | -5.55 | -71.52% | 1,665 | 1,629 | 50.05% |
| NVDA240510P00817500 | 2024-05-03 3:58PM EDT | 817.50 | 2.44 | 2.40 | 2.49 | -5.56 | -69.50% | 800 | 707 | 49.67% |
| NVDA240510P00820000 | 2024-05-03 3:59PM EDT | 820.00 | 2.63 | 2.45 | 2.70 | -6.12 | -69.94% | 6,514 | 2,278 | 49.38% |
| NVDA240510P00822500 | 2024-05-03 3:59PM EDT | 822.50 | 2.85 | 2.66 | 2.93 | +2.85 | - | 2,587 | 118 | 49.10% |
| NVDA240510P00825000 | 2024-05-03 3:59PM EDT | 825.00 | 3.10 | 3.00 | 3.20 | -7.15 | -69.76% | 3,563 | 2,030 | 48.93% |
| NVDA240510P00827500 | 2024-05-03 3:59PM EDT | 827.50 | 3.35 | 3.25 | 3.45 | +3.35 | - | 549 | 105 | 48.57% |
| NVDA240510P00830000 | 2024-05-03 3:59PM EDT | 830.00 | 3.60 | 3.55 | 3.75 | -7.95 | -68.83% | 5,276 | 2,889 | 48.35% |
| NVDA240510P00832500 | 2024-05-03 3:59PM EDT | 832.50 | 3.94 | 3.85 | 4.10 | +3.94 | - | 759 | 84 | 48.24% |
| NVDA240510P00835000 | 2024-05-03 3:59PM EDT | 835.00 | 4.30 | 4.20 | 4.45 | -8.75 | -67.05% | 1,519 | 1,082 | 48.04% |
| NVDA240510P00837500 | 2024-05-03 3:58PM EDT | 837.50 | 4.75 | 4.55 | 4.80 | +4.75 | - | 700 | 107 | 47.74% |
| NVDA240510P00840000 | 2024-05-03 3:59PM EDT | 840.00 | 5.09 | 4.95 | 5.20 | -10.01 | -66.29% | 5,263 | 1,562 | 47.53% |
| NVDA240510P00842500 | 2024-05-03 3:59PM EDT | 842.50 | 5.65 | 5.20 | 5.60 | +5.65 | - | 728 | 220 | 47.23% |
| NVDA240510P00845000 | 2024-05-03 3:59PM EDT | 845.00 | 6.00 | 5.85 | 6.00 | -11.05 | -64.81% | 2,105 | 1,078 | 46.85% |
| NVDA240510P00850000 | 2024-05-03 3:59PM EDT | 850.00 | 7.01 | 6.90 | 7.10 | -11.94 | -63.01% | 9,127 | 2,436 | 46.72% |
| NVDA240510P00855000 | 2024-05-03 3:59PM EDT | 855.00 | 8.20 | 7.80 | 8.25 | -12.90 | -61.14% | 3,561 | 965 | 46.33% |
| NVDA240510P00860000 | 2024-05-03 3:59PM EDT | 860.00 | 9.48 | 9.30 | 9.60 | -14.26 | -60.07% | 9,176 | 1,616 | 46.08% |
| NVDA240510P00865000 | 2024-05-03 3:59PM EDT | 865.00 | 10.99 | 10.70 | 11.15 | -15.36 | -58.29% | 3,033 | 556 | 45.92% |
| NVDA240510P00870000 | 2024-05-03 3:59PM EDT | 870.00 | 12.70 | 12.30 | 12.90 | -16.85 | -57.02% | 7,912 | 981 | 45.83% |
| NVDA240510P00875000 | 2024-05-03 3:59PM EDT | 875.00 | 14.68 | 14.50 | 14.80 | -18.22 | -55.38% | 8,604 | 768 | 45.66% |
| NVDA240510P00880000 | 2024-05-03 3:59PM EDT | 880.00 | 16.70 | 16.50 | 16.85 | -19.81 | -54.26% | 12,504 | 1,162 | 45.41% |
| NVDA240510P00885000 | 2024-05-03 3:59PM EDT | 885.00 | 18.95 | 18.80 | 19.10 | -19.00 | -50.07% | 7,849 | 625 | 45.18% |
| NVDA240510P00890000 | 2024-05-03 4:00PM EDT | 890.00 | 21.30 | 21.30 | 21.70 | -21.21 | -49.89% | 7,830 | 591 | 45.31% |
| NVDA240510P00895000 | 2024-05-03 3:58PM EDT | 895.00 | 24.45 | 23.70 | 24.45 | -21.20 | -46.44% | 997 | 488 | 45.34% |
| NVDA240510P00900000 | 2024-05-03 3:59PM EDT | 900.00 | 27.10 | 26.70 | 27.35 | -23.95 | -46.91% | 2,907 | 908 | 45.28% |
| NVDA240510P00905000 | 2024-05-03 3:57PM EDT | 905.00 | 30.30 | 29.25 | 30.70 | -25.97 | -46.15% | 211 | 178 | 45.83% |
| NVDA240510P00910000 | 2024-05-03 3:59PM EDT | 910.00 | 33.15 | 32.55 | 34.30 | -25.23 | -43.22% | 399 | 195 | 46.59% |
| NVDA240510P00915000 | 2024-05-03 3:59PM EDT | 915.00 | 37.00 | 36.05 | 37.45 | -22.20 | -37.50% | 102 | 71 | 45.87% |
| NVDA240510P00920000 | 2024-05-03 3:57PM EDT | 920.00 | 40.82 | 39.70 | 41.20 | -24.51 | -37.52% | 1,001 | 567 | 46.24% |
| NVDA240510P00925000 | 2024-05-03 3:52PM EDT | 925.00 | 44.80 | 43.75 | 45.05 | -35.50 | -44.21% | 1,123 | 77 | 46.51% |
| NVDA240510P00930000 | 2024-05-03 3:59PM EDT | 930.00 | 48.40 | 47.40 | 49.15 | -30.46 | -38.63% | 293 | 669 | 47.13% |
| NVDA240510P00935000 | 2024-05-03 3:55PM EDT | 935.00 | 52.84 | 51.05 | 53.10 | -42.66 | -44.67% | 50 | 80 | 46.98% |
| NVDA240510P00940000 | 2024-05-03 3:54PM EDT | 940.00 | 57.01 | 55.30 | 57.30 | -25.69 | -31.06% | 129 | 192 | 47.24% |
| NVDA240510P00945000 | 2024-05-03 3:52PM EDT | 945.00 | 62.30 | 60.00 | 61.70 | -25.90 | -29.37% | 10 | 90 | 47.86% |
| NVDA240510P00950000 | 2024-05-03 3:59PM EDT | 950.00 | 65.50 | 64.50 | 66.00 | -37.63 | -36.49% | 1,014 | 159 | 47.82% |
| NVDA240510P00955000 | 2024-05-03 3:58PM EDT | 955.00 | 70.50 | 68.95 | 70.50 | -24.70 | -25.95% | 23 | 108 | 48.23% |
| NVDA240510P00960000 | 2024-05-03 3:59PM EDT | 960.00 | 75.00 | 73.40 | 75.20 | -26.25 | -25.93% | 170 | 278 | 49.28% |
| NVDA240510P00965000 | 2024-05-03 3:47PM EDT | 965.00 | 79.45 | 77.65 | 79.90 | -26.55 | -25.05% | 8 | 129 | 50.16% |
| NVDA240510P00970000 | 2024-05-03 3:58PM EDT | 970.00 | 84.40 | 82.70 | 84.55 | -29.70 | -26.03% | 430 | 191 | 50.57% |
| NVDA240510P00975000 | 2024-05-03 12:34PM EDT | 975.00 | 90.85 | 87.45 | 89.25 | -27.00 | -22.91% | 4 | 74 | 51.04% |
| NVDA240510P00980000 | 2024-05-03 3:39PM EDT | 980.00 | 93.50 | 91.90 | 94.05 | -41.35 | -30.66% | 72 | 203 | 51.88% |
| NVDA240510P00985000 | 2024-05-03 3:53PM EDT | 985.00 | 98.80 | 97.00 | 98.85 | +98.80 | - | 77 | 16 | 52.58% |
| NVDA240510P00990000 | 2024-05-03 3:53PM EDT | 990.00 | 103.40 | 101.85 | 103.85 | -43.85 | -29.78% | 19 | 58 | 54.54% |
| NVDA240510P00995000 | 2024-05-03 3:44PM EDT | 995.00 | 107.30 | 106.70 | 108.75 | +107.30 | - | 84 | 16 | 55.75% |
| NVDA240510P01000000 | 2024-05-03 3:58PM EDT | 1,000.00 | 113.50 | 111.65 | 113.50 | -33.12 | -22.59% | 100 | 48 | 55.66% |
| NVDA240510P01010000 | 2024-05-03 3:41PM EDT | 1,010.00 | 122.10 | 121.40 | 123.45 | -44.60 | -26.75% | 30 | 3 | 58.87% |
| NVDA240510P01020000 | 2024-05-03 3:41PM EDT | 1,020.00 | 131.90 | 131.30 | 133.35 | -39.20 | -22.91% | 12 | 1 | 61.49% |
| NVDA240510P01030000 | 2024-05-03 3:56PM EDT | 1,030.00 | 143.00 | 139.40 | 144.85 | -37.45 | -20.75% | 52 | 0 | 76.66% |
| NVDA240510P01040000 | 2024-05-03 3:59PM EDT | 1,040.00 | 152.60 | 149.40 | 154.80 | -68.80 | -31.07% | 102 | 0 | 80.09% |
| NVDA240510P01050000 | 2024-05-03 3:59PM EDT | 1,050.00 | 162.75 | 157.40 | 167.35 | -33.90 | -17.24% | 24 | 0 | 55.32% |
| NVDA240510P01060000 | 2024-05-03 3:44PM EDT | 1,060.00 | 171.85 | 167.40 | 174.80 | -42.60 | -19.86% | 2 | 0 | 87.38% |
| NVDA240510P01070000 | 2024-05-03 3:54PM EDT | 1,070.00 | 182.75 | 177.40 | 187.15 | -53.00 | -22.48% | 4 | 0 | 56.25% |
| NVDA240510P01080000 | 2024-05-01 2:40PM EDT | 1,080.00 | 238.20 | 187.40 | 194.75 | 0.00 | - | 8 | 0 | 94.03% |
| NVDA240510P01090000 | 2024-05-01 3:42PM EDT | 1,090.00 | 251.20 | 197.45 | 204.80 | 0.00 | - | 7 | 0 | 97.83% |
| NVDA240510P01100000 | 2024-05-01 12:07PM EDT | 1,100.00 | 283.20 | 207.45 | 214.80 | 0.00 | - | 4 | 0 | 101.20% |
| NVDA240510P01110000 | 2024-04-10 2:32PM EDT | 1,110.00 | 245.85 | 217.45 | 224.80 | 0.00 | - | 12 | 0 | 104.50% |
| NVDA240510P01120000 | 2024-05-02 10:45AM EDT | 1,120.00 | 278.83 | 227.45 | 234.80 | 0.00 | - | 4 | 0 | 107.76% |
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 1,130.00 | 233.99 | 276.65 | 281.40 | 0.00 | - | - | 0 | 237.32% |
| NVDA240510P01140000 | 2024-04-29 10:49AM EDT | 1,140.00 | 270.66 | 247.45 | 254.80 | +270.66 | - | - | 0 | 114.14% |
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 1,150.00 | 286.00 | 257.45 | 264.80 | 0.00 | - | 10 | 0 | 117.24% |
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 1,160.00 | 303.83 | 267.45 | 274.80 | 0.00 | - | 2 | 0 | 120.31% |
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 1,170.00 | 300.00 | 277.50 | 284.80 | 0.00 | - | 2 | 0 | 123.34% |
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 1,180.00 | 284.20 | 319.25 | 323.70 | 0.00 | - | - | 0 | 237.90% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 277.83% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 1,250.00 | 374.87 | 357.45 | 364.80 | 0.00 | - | - | 0 | 146.16% |
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 1,270.00 | 373.81 | 409.15 | 413.70 | 0.00 | - | - | 0 | 272.68% |
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 1,280.00 | 384.05 | 419.15 | 423.70 | 0.00 | - | - | 0 | 276.30% |
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 1,290.00 | 394.06 | 429.15 | 433.70 | 0.00 | - | - | 0 | 279.87% |
| NVDA240510P01330000 | 2024-05-01 11:12AM EDT | 1,330.00 | 495.95 | 437.45 | 444.75 | +495.95 | - | - | 0 | 166.33% |
© 2024 Yahoo. All rights reserved.