Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,824.51 +1,165.66 (+1.70%) CMC Crypto 200
1,514.14 +25.60 (+1.72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00260000 | 2024-05-21 12:13PM EDT | 260.00 | 691.50 | 686.15 | 688.60 | +4.00 | +0.58% | 6 | 33 | 509.77% |
| NVDA240524C00280000 | 2024-05-03 3:29PM EDT | 280.00 | 609.50 | 666.05 | 668.25 | 0.00 | - | 1 | 1 | 441.41% |
| NVDA240524C00300000 | 2024-05-21 10:03AM EDT | 300.00 | 637.95 | 646.25 | 648.35 | -12.05 | -1.85% | 5 | 51 | 430.47% |
| NVDA240524C00310000 | 2024-05-15 11:58AM EDT | 310.00 | 634.51 | 636.15 | 638.40 | 0.00 | - | 2 | 2 | 424.41% |
| NVDA240524C00320000 | 2024-05-20 10:55AM EDT | 320.00 | 628.06 | 626.25 | 628.55 | 0.00 | - | 1 | 4 | 426.95% |
| NVDA240524C00330000 | 2024-05-17 2:16PM EDT | 330.00 | 594.22 | 616.35 | 618.45 | 0.00 | - | 1 | 22 | 406.64% |
| NVDA240524C00340000 | 2024-05-17 3:24PM EDT | 340.00 | 587.70 | 606.25 | 608.50 | 0.00 | - | 1 | 3 | 400.20% |
| NVDA240524C00350000 | 2024-05-09 1:02PM EDT | 350.00 | 543.67 | 596.20 | 598.40 | 0.00 | - | 55 | 56 | 380.47% |
| NVDA240524C00360000 | 2024-05-07 1:12PM EDT | 360.00 | 555.91 | 586.30 | 588.45 | 0.00 | - | 1 | 1 | 374.80% |
| NVDA240524C00370000 | 2024-05-13 12:18PM EDT | 370.00 | 537.50 | 576.35 | 578.55 | 0.00 | - | 4 | 4 | 372.85% |
| NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 390.00 | 466.11 | 556.20 | 558.40 | 0.00 | - | 1 | 1 | 341.41% |
| NVDA240524C00400000 | 2024-05-16 3:40PM EDT | 400.00 | 547.49 | 546.30 | 548.45 | 0.00 | - | 2 | 7 | 336.33% |
| NVDA240524C00420000 | 2024-05-17 12:39PM EDT | 420.00 | 514.13 | 526.40 | 528.50 | 0.00 | - | 10 | 5 | 322.27% |
| NVDA240524C00430000 | 2024-05-21 11:44AM EDT | 430.00 | 518.50 | 516.35 | 518.50 | +50.47 | +10.78% | 2 | 4 | 313.48% |
| NVDA240524C00440000 | 2024-05-17 9:47AM EDT | 440.00 | 503.34 | 506.25 | 508.45 | 0.00 | - | 1 | 11 | 301.56% |
| NVDA240524C00450000 | 2024-05-20 3:35PM EDT | 450.00 | 500.38 | 496.35 | 498.55 | 0.00 | - | 1 | 22 | 300.00% |
| NVDA240524C00460000 | 2024-05-17 10:21AM EDT | 460.00 | 488.98 | 486.40 | 489.05 | +14.61 | +3.08% | 1 | 10 | 316.02% |
| NVDA240524C00470000 | 2024-05-17 2:10PM EDT | 470.00 | 457.27 | 476.25 | 478.50 | 0.00 | - | 10 | 10 | 280.66% |
| NVDA240524C00480000 | 2024-05-20 2:07PM EDT | 480.00 | 468.94 | 466.40 | 468.60 | +0.41 | +0.09% | 1 | 7 | 278.71% |
| NVDA240524C00490000 | 2024-05-03 10:01AM EDT | 490.00 | 395.71 | 456.30 | 458.65 | 0.00 | - | 1 | 1 | 273.54% |
| NVDA240524C00500000 | 2024-05-20 3:01PM EDT | 500.00 | 450.81 | 446.45 | 448.50 | 0.00 | - | 10 | 25 | 257.81% |
| NVDA240524C00510000 | 2024-05-17 1:47PM EDT | 510.00 | 422.44 | 436.50 | 438.75 | 0.00 | - | 10 | 7 | 262.94% |
| NVDA240524C00520000 | 2024-05-16 2:45PM EDT | 520.00 | 428.24 | 426.35 | 428.55 | 0.00 | - | 1 | 4 | 246.00% |
| NVDA240524C00530000 | 2024-05-17 2:04PM EDT | 530.00 | 397.10 | 416.45 | 418.80 | 0.00 | - | 10 | 15 | 250.10% |
| NVDA240524C00540000 | 2024-05-21 2:02PM EDT | 540.00 | 411.00 | 406.45 | 408.75 | +3.34 | +0.82% | 1 | 12 | 240.82% |
| NVDA240524C00550000 | 2024-05-17 1:31PM EDT | 550.00 | 383.07 | 396.45 | 398.60 | 0.00 | - | 32 | 35 | 227.34% |
| NVDA240524C00560000 | 2024-05-17 2:33PM EDT | 560.00 | 359.93 | 386.50 | 388.85 | 0.00 | - | 45 | 46 | 230.47% |
| NVDA240524C00570000 | 2024-05-17 2:52PM EDT | 570.00 | 352.61 | 376.50 | 378.65 | 0.00 | - | 29 | 37 | 215.92% |
| NVDA240524C00580000 | 2024-05-20 12:05PM EDT | 580.00 | 364.55 | 366.45 | 368.80 | 0.00 | - | 3 | 10 | 214.89% |
| NVDA240524C00590000 | 2024-05-20 3:58PM EDT | 590.00 | 357.25 | 356.40 | 358.75 | 0.00 | - | 1 | 13 | 206.45% |
| NVDA240524C00595000 | 2024-05-21 2:04PM EDT | 595.00 | 355.53 | 351.55 | 353.75 | -1.47 | -0.41% | 1 | 15 | 203.13% |
| NVDA240524C00600000 | 2024-05-21 2:50PM EDT | 600.00 | 348.00 | 346.60 | 348.75 | +4.00 | +1.16% | 1 | 200 | 199.90% |
| NVDA240524C00605000 | 2024-05-17 2:11PM EDT | 605.00 | 320.90 | 341.45 | 344.05 | 0.00 | - | 2 | 2 | 205.86% |
| NVDA240524C00610000 | 2024-05-20 3:44PM EDT | 610.00 | 339.21 | 336.45 | 338.70 | 0.00 | - | 2 | 11 | 191.70% |
| NVDA240524C00615000 | 2024-05-20 9:35AM EDT | 615.00 | 331.55 | 331.60 | 333.75 | 0.00 | - | 5 | 18 | 190.23% |
| NVDA240524C00620000 | 2024-05-17 3:21PM EDT | 620.00 | 308.10 | 326.50 | 329.25 | 0.00 | - | 109 | 156 | 200.98% |
| NVDA240524C00625000 | 2024-05-17 3:59PM EDT | 625.00 | 300.69 | 321.55 | 323.80 | 0.00 | - | 6 | 15 | 185.50% |
| NVDA240524C00630000 | 2024-05-03 1:31PM EDT | 630.00 | 261.65 | 316.60 | 318.80 | 0.00 | - | 1 | 4 | 182.32% |
| NVDA240524C00635000 | 2024-05-09 11:47AM EDT | 635.00 | 257.10 | 311.65 | 314.00 | 0.00 | - | 2 | 18 | 184.86% |
| NVDA240524C00640000 | 2024-05-20 1:04PM EDT | 640.00 | 311.48 | 306.50 | 308.75 | 0.00 | - | 4 | 9 | 174.56% |
| NVDA240524C00645000 | 2024-05-09 3:51PM EDT | 645.00 | 245.86 | 301.60 | 303.80 | 0.00 | - | 2 | 4 | 173.00% |
| NVDA240524C00650000 | 2024-05-21 2:50PM EDT | 650.00 | 298.00 | 296.80 | 298.65 | +21.00 | +7.58% | 2 | 23 | 165.28% |
| NVDA240524C00655000 | 2024-05-20 10:55AM EDT | 655.00 | 293.56 | 291.70 | 293.80 | 0.00 | - | 1 | 9 | 166.89% |
| NVDA240524C00660000 | 2024-05-20 11:42AM EDT | 660.00 | 282.55 | 287.00 | 288.65 | 0.00 | - | 3 | 10 | 159.38% |
| NVDA240524C00665000 | 2024-05-17 10:16AM EDT | 665.00 | 284.26 | 281.85 | 283.50 | +17.26 | +6.46% | 1 | 7 | 151.27% |
| NVDA240524C00670000 | 2024-05-21 9:45AM EDT | 670.00 | 266.60 | 277.00 | 278.60 | -11.90 | -4.27% | 1 | 12 | 151.90% |
| NVDA240524C00675000 | 2024-05-20 9:30AM EDT | 675.00 | 262.00 | 272.05 | 273.60 | 0.00 | - | 1 | 20 | 149.02% |
| NVDA240524C00680000 | 2024-05-17 3:40PM EDT | 680.00 | 247.96 | 266.85 | 268.55 | 0.00 | - | 23 | 27 | 144.53% |
| NVDA240524C00685000 | 2024-05-20 9:35AM EDT | 685.00 | 261.65 | 262.05 | 263.80 | 0.00 | - | 2 | 27 | 148.97% |
| NVDA240524C00690000 | 2024-05-20 1:40PM EDT | 690.00 | 247.73 | 257.05 | 258.75 | -12.32 | -4.74% | 1 | 18 | 144.73% |
| NVDA240524C00695000 | 2024-05-15 12:19PM EDT | 695.00 | 253.10 | 251.95 | 253.75 | 0.00 | - | 3 | 11 | 141.85% |
| NVDA240524C00700000 | 2024-05-21 1:15PM EDT | 700.00 | 249.24 | 246.05 | 249.05 | +2.04 | +0.83% | 6 | 1,173 | 145.95% |
| NVDA240524C00705000 | 2024-05-21 1:45PM EDT | 705.00 | 245.36 | 240.60 | 244.00 | +5.35 | +2.23% | 1 | 825 | 141.94% |
| NVDA240524C00710000 | 2024-05-21 10:04AM EDT | 710.00 | 230.03 | 237.30 | 239.10 | -1.82 | -0.78% | 1 | 29 | 114.06% |
| NVDA240524C00715000 | 2024-05-20 11:46AM EDT | 715.00 | 226.90 | 232.40 | 234.15 | 0.00 | - | 11 | 13 | 115.23% |
| NVDA240524C00720000 | 2024-05-20 3:50PM EDT | 720.00 | 228.68 | 227.20 | 229.15 | 0.00 | - | 25 | 343 | 107.72% |
| NVDA240524C00725000 | 2024-05-20 3:59PM EDT | 725.00 | 222.85 | 222.05 | 223.75 | 0.00 | - | 6 | 112 | 124.85% |
| NVDA240524C00730000 | 2024-05-20 11:46AM EDT | 730.00 | 212.00 | 217.20 | 219.00 | 0.00 | - | 108 | 560 | 98.05% |
| NVDA240524C00735000 | 2024-05-21 10:34AM EDT | 735.00 | 210.68 | 212.20 | 213.90 | -1.42 | -0.67% | 2 | 575 | 91.60% |
| NVDA240524C00740000 | 2024-05-21 10:46AM EDT | 740.00 | 206.70 | 207.65 | 209.30 | +4.65 | +2.30% | 21 | 145 | 109.52% |
| NVDA240524C00745000 | 2024-05-21 10:05AM EDT | 745.00 | 196.70 | 203.10 | 204.30 | -7.31 | -3.58% | 3 | 18 | 112.65% |
| NVDA240524C00750000 | 2024-05-21 2:26PM EDT | 750.00 | 199.70 | 197.55 | 199.05 | -2.63 | -1.30% | 85 | 451 | 98.63% |
| NVDA240524C00755000 | 2024-05-21 12:19PM EDT | 755.00 | 195.10 | 192.55 | 194.05 | +7.90 | +4.22% | 35 | 111 | 96.19% |
| NVDA240524C00760000 | 2024-05-21 1:53PM EDT | 760.00 | 189.50 | 187.65 | 189.10 | -1.05 | -0.55% | 7 | 265 | 96.19% |
| NVDA240524C00765000 | 2024-05-21 2:14PM EDT | 765.00 | 185.55 | 182.85 | 184.60 | +1.35 | +0.73% | 17 | 71 | 102.39% |
| NVDA240524C00770000 | 2024-05-21 10:07AM EDT | 770.00 | 182.01 | 177.80 | 179.40 | +2.89 | +1.61% | 6 | 328 | 97.02% |
| NVDA240524C00775000 | 2024-05-21 10:15AM EDT | 775.00 | 162.94 | 173.00 | 174.70 | -12.86 | -7.32% | 20 | 257 | 99.44% |
| NVDA240524C00780000 | 2024-05-21 1:35PM EDT | 780.00 | 170.35 | 168.55 | 169.50 | +5.30 | +3.21% | 22 | 572 | 99.68% |
| NVDA240524C00785000 | 2024-05-21 10:00AM EDT | 785.00 | 154.65 | 163.10 | 165.05 | -10.20 | -6.19% | 17 | 91 | 97.68% |
| NVDA240524C00790000 | 2024-05-21 1:58PM EDT | 790.00 | 160.65 | 158.30 | 159.80 | +0.65 | +0.41% | 38 | 957 | 94.53% |
| NVDA240524C00795000 | 2024-05-21 1:58PM EDT | 795.00 | 156.46 | 153.60 | 155.45 | -0.54 | -0.34% | 30 | 335 | 98.07% |
| NVDA240524C00800000 | 2024-05-21 2:27PM EDT | 800.00 | 150.34 | 148.75 | 149.95 | +0.37 | +0.25% | 898 | 5,052 | 93.07% |
| NVDA240524C00805000 | 2024-05-21 1:58PM EDT | 805.00 | 146.69 | 144.10 | 145.40 | +1.71 | +1.18% | 27 | 205 | 94.80% |
| NVDA240524C00810000 | 2024-05-21 2:08PM EDT | 810.00 | 142.50 | 139.25 | 140.75 | +1.50 | +1.06% | 49 | 886 | 94.37% |
| NVDA240524C00815000 | 2024-05-21 10:58AM EDT | 815.00 | 135.00 | 134.70 | 135.80 | -2.45 | -1.78% | 48 | 286 | 93.69% |
| NVDA240524C00820000 | 2024-05-21 2:12PM EDT | 820.00 | 132.70 | 130.05 | 131.25 | +1.92 | +1.47% | 124 | 469 | 94.01% |
| NVDA240524C00825000 | 2024-05-21 2:22PM EDT | 825.00 | 127.20 | 125.55 | 126.95 | -3.20 | -2.45% | 77 | 547 | 95.39% |
| NVDA240524C00830000 | 2024-05-21 2:36PM EDT | 830.00 | 122.73 | 121.05 | 122.50 | -3.17 | -2.52% | 118 | 817 | 95.72% |
| NVDA240524C00835000 | 2024-05-21 2:12PM EDT | 835.00 | 119.30 | 116.20 | 117.65 | +0.45 | +0.38% | 81 | 1,297 | 93.38% |
| NVDA240524C00840000 | 2024-05-21 2:35PM EDT | 840.00 | 113.80 | 112.60 | 113.55 | +1.78 | +1.59% | 32 | 1,394 | 96.70% |
| NVDA240524C00845000 | 2024-05-21 2:44PM EDT | 845.00 | 108.40 | 107.70 | 109.05 | -1.79 | -1.62% | 45 | 328 | 94.83% |
| NVDA240524C00850000 | 2024-05-21 2:48PM EDT | 850.00 | 104.65 | 103.50 | 104.40 | -0.35 | -0.33% | 521 | 3,789 | 94.21% |
| NVDA240524C00855000 | 2024-05-21 2:22PM EDT | 855.00 | 101.15 | 99.60 | 100.55 | +0.75 | +0.75% | 70 | 622 | 95.86% |
| NVDA240524C00860000 | 2024-05-21 2:21PM EDT | 860.00 | 96.40 | 95.55 | 96.00 | -1.60 | -1.63% | 63 | 490 | 95.20% |
| NVDA240524C00865000 | 2024-05-21 2:27PM EDT | 865.00 | 92.50 | 91.25 | 92.35 | -1.06 | -1.13% | 50 | 1,763 | 95.61% |
| NVDA240524C00870000 | 2024-05-21 2:38PM EDT | 870.00 | 88.20 | 87.75 | 88.55 | -0.70 | -0.79% | 94 | 2,135 | 96.91% |
| NVDA240524C00875000 | 2024-05-21 2:25PM EDT | 875.00 | 84.88 | 83.50 | 84.70 | -0.37 | -0.43% | 76 | 734 | 96.34% |
| NVDA240524C00880000 | 2024-05-21 2:36PM EDT | 880.00 | 81.28 | 79.80 | 80.70 | -1.47 | -1.78% | 709 | 1,837 | 96.22% |
| NVDA240524C00885000 | 2024-05-21 2:28PM EDT | 885.00 | 77.09 | 76.25 | 77.00 | -1.03 | -1.32% | 105 | 692 | 96.55% |
| NVDA240524C00890000 | 2024-05-21 2:51PM EDT | 890.00 | 73.05 | 72.65 | 73.40 | -1.95 | -2.60% | 238 | 997 | 96.65% |
| NVDA240524C00892500 | 2024-05-21 2:18PM EDT | 892.50 | 72.58 | 70.90 | 71.75 | -0.11 | -0.15% | 37 | 228 | 96.89% |
| NVDA240524C00895000 | 2024-05-21 2:51PM EDT | 895.00 | 69.67 | 69.10 | 70.05 | -2.23 | -3.10% | 73 | 776 | 96.91% |
| NVDA240524C00897500 | 2024-05-21 2:50PM EDT | 897.50 | 68.00 | 67.50 | 68.35 | -1.34 | -1.93% | 230 | 377 | 97.15% |
| NVDA240524C00900000 | 2024-05-21 2:49PM EDT | 900.00 | 66.45 | 66.00 | 66.75 | -2.17 | -3.16% | 1,361 | 4,907 | 97.61% |
| NVDA240524C00902500 | 2024-05-21 2:31PM EDT | 902.50 | 65.41 | 64.30 | 65.05 | -1.99 | -2.95% | 73 | 172 | 97.55% |
| NVDA240524C00905000 | 2024-05-21 2:50PM EDT | 905.00 | 63.11 | 62.60 | 63.40 | -1.34 | -2.08% | 94 | 822 | 97.49% |
| NVDA240524C00907500 | 2024-05-21 2:09PM EDT | 907.50 | 63.30 | 61.05 | 61.95 | +0.66 | +1.05% | 43 | 250 | 97.85% |
| NVDA240524C00910000 | 2024-05-21 2:40PM EDT | 910.00 | 60.33 | 59.60 | 60.65 | -1.47 | -2.38% | 422 | 1,534 | 98.49% |
| NVDA240524C00912500 | 2024-05-21 12:53PM EDT | 912.50 | 58.00 | 58.00 | 58.80 | -5.23 | -8.27% | 95 | 236 | 98.07% |
| NVDA240524C00915000 | 2024-05-21 2:49PM EDT | 915.00 | 57.25 | 56.60 | 57.25 | -1.26 | -2.15% | 305 | 1,252 | 98.28% |
| NVDA240524C00917500 | 2024-05-21 2:34PM EDT | 917.50 | 56.45 | 55.10 | 55.70 | -1.25 | -2.17% | 114 | 203 | 98.28% |
| NVDA240524C00920000 | 2024-05-21 2:45PM EDT | 920.00 | 54.12 | 53.70 | 54.50 | -2.68 | -4.72% | 1,262 | 3,277 | 98.81% |
| NVDA240524C00925000 | 2024-05-21 2:49PM EDT | 925.00 | 51.61 | 50.90 | 51.45 | -2.19 | -4.07% | 882 | 1,828 | 98.79% |
| NVDA240524C00930000 | 2024-05-21 2:49PM EDT | 930.00 | 48.85 | 48.15 | 48.65 | -1.95 | -3.84% | 2,292 | 2,821 | 98.90% |
| NVDA240524C00935000 | 2024-05-21 2:50PM EDT | 935.00 | 45.60 | 45.50 | 45.95 | -2.73 | -5.65% | 5,121 | 1,474 | 99.00% |
| NVDA240524C00940000 | 2024-05-21 2:51PM EDT | 940.00 | 43.22 | 42.90 | 43.30 | -2.08 | -4.59% | 8,011 | 4,044 | 98.96% |
| NVDA240524C00945000 | 2024-05-21 2:51PM EDT | 945.00 | 40.60 | 40.45 | 40.75 | -2.69 | -6.21% | 5,583 | 3,132 | 98.98% |
| NVDA240524C00950000 | 2024-05-21 2:51PM EDT | 950.00 | 38.24 | 38.10 | 38.40 | -2.66 | -6.50% | 14,324 | 13,348 | 99.12% |
| NVDA240524C00955000 | 2024-05-21 2:49PM EDT | 955.00 | 36.40 | 35.85 | 36.15 | -2.30 | -5.94% | 3,488 | 2,302 | 99.26% |
| NVDA240524C00960000 | 2024-05-21 2:50PM EDT | 960.00 | 33.80 | 33.60 | 33.90 | -2.35 | -6.50% | 3,794 | 3,593 | 99.15% |
| NVDA240524C00965000 | 2024-05-21 2:50PM EDT | 965.00 | 31.75 | 31.45 | 31.75 | -2.25 | -6.62% | 1,121 | 1,240 | 99.04% |
| NVDA240524C00970000 | 2024-05-21 2:50PM EDT | 970.00 | 29.63 | 29.45 | 29.70 | -2.34 | -7.32% | 2,151 | 3,367 | 98.99% |
| NVDA240524C00975000 | 2024-05-21 2:51PM EDT | 975.00 | 27.60 | 27.65 | 27.85 | -2.40 | -7.96% | 1,604 | 4,750 | 99.22% |
| NVDA240524C00980000 | 2024-05-21 2:50PM EDT | 980.00 | 25.85 | 25.85 | 25.95 | -2.25 | -7.94% | 2,294 | 3,579 | 99.15% |
| NVDA240524C00985000 | 2024-05-21 2:51PM EDT | 985.00 | 24.00 | 23.80 | 24.00 | -2.00 | -7.69% | 892 | 878 | 98.43% |
| NVDA240524C00990000 | 2024-05-21 2:51PM EDT | 990.00 | 22.05 | 22.10 | 22.35 | -2.52 | -10.15% | 2,417 | 1,658 | 98.32% |
| NVDA240524C00995000 | 2024-05-21 2:47PM EDT | 995.00 | 20.74 | 20.45 | 20.70 | -2.26 | -9.83% | 932 | 1,059 | 98.03% |
| NVDA240524C01000000 | 2024-05-21 2:52PM EDT | 1,000.00 | 19.00 | 18.90 | 19.15 | -2.35 | -11.01% | 13,697 | 14,673 | 97.78% |
| NVDA240524C01005000 | 2024-05-21 2:48PM EDT | 1,005.00 | 17.85 | 17.45 | 17.70 | -1.90 | -9.62% | 1,103 | 1,137 | 97.56% |
| NVDA240524C01010000 | 2024-05-21 2:51PM EDT | 1,010.00 | 16.17 | 16.10 | 16.35 | -2.13 | -11.60% | 2,228 | 2,684 | 97.39% |
| NVDA240524C01015000 | 2024-05-21 2:50PM EDT | 1,015.00 | 14.85 | 14.75 | 15.00 | -1.97 | -11.71% | 569 | 681 | 96.98% |
| NVDA240524C01020000 | 2024-05-21 2:44PM EDT | 1,020.00 | 13.85 | 13.55 | 13.85 | -1.85 | -11.78% | 1,613 | 2,226 | 96.85% |
| NVDA240524C01025000 | 2024-05-21 2:51PM EDT | 1,025.00 | 12.54 | 12.45 | 12.65 | -1.76 | -12.26% | 4,610 | 3,150 | 96.57% |
| NVDA240524C01030000 | 2024-05-21 2:50PM EDT | 1,030.00 | 11.50 | 11.40 | 11.60 | -1.70 | -12.88% | 929 | 1,659 | 96.37% |
| NVDA240524C01035000 | 2024-05-21 2:48PM EDT | 1,035.00 | 10.66 | 10.40 | 10.60 | -1.63 | -13.26% | 658 | 893 | 96.11% |
| NVDA240524C01040000 | 2024-05-21 2:49PM EDT | 1,040.00 | 9.68 | 9.55 | 9.75 | -1.51 | -13.49% | 1,548 | 1,726 | 96.13% |
| NVDA240524C01045000 | 2024-05-21 2:51PM EDT | 1,045.00 | 8.73 | 8.65 | 8.85 | -1.77 | -16.83% | 796 | 963 | 95.75% |
| NVDA240524C01050000 | 2024-05-21 2:51PM EDT | 1,050.00 | 7.95 | 7.85 | 8.05 | -1.69 | -17.40% | 6,463 | 6,782 | 95.50% |
| NVDA240524C01055000 | 2024-05-21 2:49PM EDT | 1,055.00 | 7.25 | 7.10 | 7.40 | -1.55 | -17.61% | 685 | 784 | 95.42% |
| NVDA240524C01060000 | 2024-05-21 2:46PM EDT | 1,060.00 | 6.55 | 6.55 | 6.70 | -1.47 | -18.33% | 1,685 | 2,513 | 95.45% |
| NVDA240524C01065000 | 2024-05-21 2:48PM EDT | 1,065.00 | 6.08 | 5.90 | 6.10 | -1.37 | -18.39% | 685 | 692 | 95.25% |
| NVDA240524C01070000 | 2024-05-21 2:51PM EDT | 1,070.00 | 5.30 | 5.30 | 5.50 | -1.34 | -19.73% | 2,506 | 1,686 | 94.93% |
| NVDA240524C01075000 | 2024-05-21 2:50PM EDT | 1,075.00 | 4.91 | 4.85 | 5.00 | -1.21 | -19.48% | 917 | 2,241 | 95.02% |
| NVDA240524C01080000 | 2024-05-21 2:47PM EDT | 1,080.00 | 4.50 | 4.35 | 4.55 | -1.20 | -21.05% | 2,152 | 1,489 | 94.90% |
| NVDA240524C01085000 | 2024-05-21 2:49PM EDT | 1,085.00 | 4.05 | 3.95 | 4.10 | -1.20 | -22.86% | 416 | 935 | 94.84% |
| NVDA240524C01090000 | 2024-05-21 2:48PM EDT | 1,090.00 | 3.73 | 3.55 | 3.75 | -0.92 | -19.78% | 645 | 1,789 | 94.87% |
| NVDA240524C01095000 | 2024-05-21 2:51PM EDT | 1,095.00 | 3.25 | 3.25 | 3.40 | -1.04 | -24.24% | 581 | 759 | 95.02% |
| NVDA240524C01100000 | 2024-05-21 2:51PM EDT | 1,100.00 | 2.98 | 2.95 | 3.00 | -0.99 | -24.81% | 8,441 | 11,713 | 94.80% |
| NVDA240524C01105000 | 2024-05-21 2:50PM EDT | 1,105.00 | 2.68 | 2.67 | 2.75 | -0.95 | -26.17% | 693 | 565 | 95.00% |
| NVDA240524C01110000 | 2024-05-21 2:44PM EDT | 1,110.00 | 2.52 | 2.43 | 2.51 | -0.78 | -23.64% | 1,428 | 1,755 | 95.21% |
| NVDA240524C01115000 | 2024-05-21 2:46PM EDT | 1,115.00 | 2.22 | 2.20 | 2.29 | -0.78 | -26.00% | 484 | 944 | 95.39% |
| NVDA240524C01120000 | 2024-05-21 2:51PM EDT | 1,120.00 | 2.05 | 1.99 | 2.09 | -0.65 | -24.44% | 892 | 1,963 | 95.57% |
| NVDA240524C01125000 | 2024-05-21 2:50PM EDT | 1,125.00 | 1.85 | 1.83 | 1.91 | -0.65 | -26.00% | 556 | 2,218 | 95.92% |
| NVDA240524C01130000 | 2024-05-21 2:49PM EDT | 1,130.00 | 1.69 | 1.67 | 1.72 | -0.61 | -26.52% | 784 | 1,860 | 96.07% |
| NVDA240524C01140000 | 2024-05-21 2:46PM EDT | 1,140.00 | 1.35 | 1.39 | 1.48 | -0.60 | -30.77% | 1,165 | 1,003 | 96.90% |
| NVDA240524C01150000 | 2024-05-21 2:51PM EDT | 1,150.00 | 1.21 | 1.18 | 1.25 | -0.44 | -26.67% | 1,957 | 3,727 | 97.73% |
| NVDA240524C01160000 | 2024-05-21 2:49PM EDT | 1,160.00 | 1.04 | 1.01 | 1.05 | -0.46 | -30.67% | 639 | 834 | 98.56% |
| NVDA240524C01170000 | 2024-05-21 2:40PM EDT | 1,170.00 | 0.87 | 0.85 | 0.92 | -0.36 | -29.27% | 598 | 913 | 99.56% |
| NVDA240524C01180000 | 2024-05-21 2:47PM EDT | 1,180.00 | 0.77 | 0.75 | 0.80 | -0.31 | -28.70% | 779 | 705 | 100.85% |
| NVDA240524C01190000 | 2024-05-21 2:22PM EDT | 1,190.00 | 0.68 | 0.65 | 0.71 | -0.29 | -29.90% | 775 | 1,341 | 102.10% |
| NVDA240524C01200000 | 2024-05-21 2:51PM EDT | 1,200.00 | 0.60 | 0.56 | 0.61 | -0.26 | -30.23% | 3,854 | 5,486 | 103.03% |
| NVDA240524C01210000 | 2024-05-21 2:48PM EDT | 1,210.00 | 0.53 | 0.51 | 0.53 | -0.25 | -32.05% | 397 | 454 | 104.40% |
| NVDA240524C01220000 | 2024-05-21 2:47PM EDT | 1,220.00 | 0.46 | 0.44 | 0.49 | -0.22 | -32.35% | 263 | 499 | 105.81% |
| NVDA240524C01230000 | 2024-05-21 2:46PM EDT | 1,230.00 | 0.39 | 0.40 | 0.42 | -0.25 | -39.06% | 311 | 813 | 106.98% |
| NVDA240524C01240000 | 2024-05-21 2:52PM EDT | 1,240.00 | 0.37 | 0.36 | 0.38 | -0.16 | -30.77% | 206 | 676 | 108.40% |
| NVDA240524C01250000 | 2024-05-21 2:50PM EDT | 1,250.00 | 0.36 | 0.33 | 0.36 | -0.15 | -29.41% | 1,044 | 1,906 | 110.25% |
| NVDA240524C01260000 | 2024-05-21 2:34PM EDT | 1,260.00 | 0.35 | 0.29 | 0.34 | -0.14 | -28.57% | 236 | 386 | 111.72% |
| NVDA240524C01270000 | 2024-05-21 2:33PM EDT | 1,270.00 | 0.28 | 0.27 | 0.32 | -0.17 | -37.78% | 129 | 663 | 113.57% |
| NVDA240524C01280000 | 2024-05-21 2:22PM EDT | 1,280.00 | 0.24 | 0.25 | 0.31 | -0.14 | -36.84% | 133 | 376 | 115.53% |
| NVDA240524C01290000 | 2024-05-21 2:38PM EDT | 1,290.00 | 0.26 | 0.25 | 0.28 | -0.09 | -25.71% | 333 | 222 | 117.38% |
| NVDA240524C01300000 | 2024-05-21 2:49PM EDT | 1,300.00 | 0.25 | 0.23 | 0.25 | -0.11 | -30.56% | 3,523 | 5,730 | 118.56% |
| NVDA240524C01310000 | 2024-05-21 2:09PM EDT | 1,310.00 | 0.22 | 0.19 | 0.25 | -0.09 | -29.03% | 170 | 631 | 119.92% |
| NVDA240524C01320000 | 2024-05-21 2:34PM EDT | 1,320.00 | 0.21 | 0.21 | 0.24 | -0.09 | -30.00% | 166 | 492 | 122.66% |
| NVDA240524C01330000 | 2024-05-21 2:27PM EDT | 1,330.00 | 0.19 | 0.17 | 0.23 | -0.08 | -29.63% | 45 | 231 | 123.54% |
| NVDA240524C01340000 | 2024-05-21 2:44PM EDT | 1,340.00 | 0.17 | 0.15 | 0.22 | -0.13 | -43.33% | 11 | 236 | 124.90% |
| NVDA240524C01350000 | 2024-05-21 2:46PM EDT | 1,350.00 | 0.16 | 0.15 | 0.19 | -0.13 | -44.83% | 3,045 | 780 | 126.17% |
| NVDA240524C01360000 | 2024-05-21 2:48PM EDT | 1,360.00 | 0.15 | 0.15 | 0.17 | -0.08 | -33.33% | 114 | 250 | 127.64% |
| NVDA240524C01370000 | 2024-05-21 2:48PM EDT | 1,370.00 | 0.16 | 0.12 | 0.16 | -0.09 | -42.86% | 374 | 158 | 128.13% |
| NVDA240524C01380000 | 2024-05-21 1:13PM EDT | 1,380.00 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 43 | 240 | 132.62% |
| NVDA240524C01390000 | 2024-05-21 2:04PM EDT | 1,390.00 | 0.15 | 0.11 | 0.17 | -0.11 | -42.31% | 88 | 1,018 | 132.62% |
| NVDA240524C01400000 | 2024-05-21 2:50PM EDT | 1,400.00 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 2,020 | 3,665 | 134.77% |
| NVDA240524C01450000 | 2024-05-21 2:34PM EDT | 1,450.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 268 | 1,542 | 141.60% |
| NVDA240524C01500000 | 2024-05-21 2:46PM EDT | 1,500.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 825 | 9,081 | 150.20% |
| NVDA240524C01550000 | 2024-05-21 2:21PM EDT | 1,550.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 283 | 4,945 | 154.69% |
| NVDA240524C01600000 | 2024-05-21 2:50PM EDT | 1,600.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 431 | 4,156 | 162.50% |
| NVDA240524C01650000 | 2024-05-21 1:57PM EDT | 1,650.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 126 | 859 | 167.19% |
| NVDA240524C01700000 | 2024-05-21 2:09PM EDT | 1,700.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 170 | 719 | 175.00% |
| NVDA240524C01750000 | 2024-05-21 2:40PM EDT | 1,750.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 101 | 342 | 179.69% |
| NVDA240524C01790000 | 2024-05-21 1:14PM EDT | 1,790.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 129 | 628 | 185.16% |
| NVDA240524C01800000 | 2024-05-21 2:48PM EDT | 1,800.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 375 | 1,715 | 186.72% |
| NVDA240524C01810000 | 2024-05-21 2:51PM EDT | 1,810.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,633 | 4,306 | 183.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00260000 | 2024-05-20 9:31AM EDT | 260.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 134 | 337.50% |
| NVDA240524P00280000 | 2024-05-21 11:36AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 50 | 0 | 318.75% |
| NVDA240524P00290000 | 2024-05-06 10:20AM EDT | 290.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 306.25% |
| NVDA240524P00300000 | 2024-05-17 12:45PM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 300.00% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 310.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 293.75% |
| NVDA240524P00320000 | 2024-05-21 11:09AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 281.25% |
| NVDA240524P00330000 | 2024-05-20 9:34AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 275.00% |
| NVDA240524P00340000 | 2024-05-17 3:34PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 268.75% |
| NVDA240524P00350000 | 2024-05-20 9:41AM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 945 | 262.50% |
| NVDA240524P00360000 | 2024-05-20 9:33AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 213 | 256.25% |
| NVDA240524P00370000 | 2024-05-21 2:50PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 243.75% |
| NVDA240524P00380000 | 2024-05-20 11:36AM EDT | 380.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 155 | 237.50% |
| NVDA240524P00390000 | 2024-05-17 10:49AM EDT | 390.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 171 | 231.25% |
| NVDA240524P00400000 | 2024-05-21 10:10AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 160 | 225.00% |
| NVDA240524P00410000 | 2024-05-17 9:43AM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 218.75% |
| NVDA240524P00420000 | 2024-05-17 3:40PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 212.50% |
| NVDA240524P00430000 | 2024-05-20 11:34AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 540 | 206.25% |
| NVDA240524P00440000 | 2024-05-20 11:47AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 672 | 200.00% |
| NVDA240524P00450000 | 2024-05-20 2:10PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 697 | 196.88% |
| NVDA240524P00460000 | 2024-05-20 2:09PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 42 | 193.75% |
| NVDA240524P00470000 | 2024-05-21 9:35AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,043 | 187.50% |
| NVDA240524P00480000 | 2024-05-21 2:51PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 563 | 188 | 181.25% |
| NVDA240524P00490000 | 2024-05-21 2:18PM EDT | 490.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 247 | 922 | 189.06% |
| NVDA240524P00500000 | 2024-05-21 2:47PM EDT | 500.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 71 | 1,806 | 184.38% |
| NVDA240524P00510000 | 2024-05-21 1:32PM EDT | 510.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 237 | 178.13% |
| NVDA240524P00520000 | 2024-05-21 10:14AM EDT | 520.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 11 | 135 | 179.69% |
| NVDA240524P00530000 | 2024-05-21 1:41PM EDT | 530.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 31 | 316 | 174.22% |
| NVDA240524P00540000 | 2024-05-20 3:35PM EDT | 540.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 21 | 61 | 171.88% |
| NVDA240524P00550000 | 2024-05-21 2:45PM EDT | 550.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 940 | 157.81% |
| NVDA240524P00560000 | 2024-05-21 1:57PM EDT | 560.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 14 | 408 | 160.94% |
| NVDA240524P00570000 | 2024-05-21 11:07AM EDT | 570.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 180 | 150.78% |
| NVDA240524P00580000 | 2024-05-21 1:03PM EDT | 580.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 163 | 293 | 150.78% |
| NVDA240524P00590000 | 2024-05-21 2:20PM EDT | 590.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 22 | 466 | 141.41% |
| NVDA240524P00592500 | 2024-05-21 11:44AM EDT | 592.50 | 0.02 | 0.01 | 0.06 | -0.08 | -80.00% | 2 | 14 | 146.88% |
| NVDA240524P00595000 | 2024-05-21 2:19PM EDT | 595.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 37 | 109 | 146.88% |
| NVDA240524P00600000 | 2024-05-21 2:52PM EDT | 600.00 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 142 | 4,019 | 142.97% |
| NVDA240524P00605000 | 2024-05-21 12:59PM EDT | 605.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 2 | 35 | 140.63% |
| NVDA240524P00607500 | 2024-05-21 9:32AM EDT | 607.50 | 0.12 | 0.01 | 0.07 | 0.00 | - | 14 | 14 | 140.63% |
| NVDA240524P00610000 | 2024-05-21 11:01AM EDT | 610.00 | 0.03 | 0.03 | 0.07 | -0.09 | -75.00% | 28 | 254 | 142.19% |
| NVDA240524P00615000 | 2024-05-20 1:32PM EDT | 615.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 402 | 139.84% |
| NVDA240524P00620000 | 2024-05-21 2:21PM EDT | 620.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 50 | 580 | 139.84% |
| NVDA240524P00625000 | 2024-05-21 2:05PM EDT | 625.00 | 0.07 | 0.02 | 0.08 | -0.01 | -12.50% | 78 | 394 | 135.16% |
| NVDA240524P00630000 | 2024-05-21 11:57AM EDT | 630.00 | 0.04 | 0.06 | 0.07 | -0.05 | -55.56% | 3 | 1,403 | 135.94% |
| NVDA240524P00635000 | 2024-05-21 2:14PM EDT | 635.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 10 | 187 | 132.42% |
| NVDA240524P00640000 | 2024-05-21 1:46PM EDT | 640.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 64 | 443 | 130.86% |
| NVDA240524P00645000 | 2024-05-21 2:48PM EDT | 645.00 | 0.08 | 0.05 | 0.09 | -0.04 | -33.33% | 11 | 338 | 129.30% |
| NVDA240524P00650000 | 2024-05-21 2:40PM EDT | 650.00 | 0.08 | 0.06 | 0.10 | -0.02 | -16.67% | 181 | 1,703 | 128.71% |
| NVDA240524P00655000 | 2024-05-21 2:02PM EDT | 655.00 | 0.06 | 0.04 | 0.10 | -0.08 | -57.14% | 26 | 367 | 124.61% |
| NVDA240524P00660000 | 2024-05-21 2:39PM EDT | 660.00 | 0.08 | 0.06 | 0.11 | -0.04 | -36.36% | 62 | 1,010 | 124.61% |
| NVDA240524P00665000 | 2024-05-21 2:30PM EDT | 665.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 372 | 517 | 123.44% |
| NVDA240524P00670000 | 2024-05-21 2:36PM EDT | 670.00 | 0.12 | 0.08 | 0.13 | -0.03 | -20.00% | 123 | 1,271 | 122.27% |
| NVDA240524P00675000 | 2024-05-21 2:48PM EDT | 675.00 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 57 | 1,112 | 121.09% |
| NVDA240524P00680000 | 2024-05-21 2:44PM EDT | 680.00 | 0.14 | 0.12 | 0.14 | -0.04 | -25.00% | 155 | 613 | 120.31% |
| NVDA240524P00685000 | 2024-05-21 1:02PM EDT | 685.00 | 0.12 | 0.08 | 0.16 | -0.06 | -33.33% | 64 | 962 | 116.80% |
| NVDA240524P00690000 | 2024-05-21 1:58PM EDT | 690.00 | 0.13 | 0.10 | 0.17 | -0.08 | -38.10% | 53 | 580 | 115.82% |
| NVDA240524P00695000 | 2024-05-21 2:39PM EDT | 695.00 | 0.15 | 0.11 | 0.17 | -0.07 | -31.82% | 173 | 1,568 | 113.87% |
| NVDA240524P00700000 | 2024-05-21 2:48PM EDT | 700.00 | 0.16 | 0.17 | 0.18 | -0.07 | -30.43% | 531 | 3,682 | 114.26% |
| NVDA240524P00705000 | 2024-05-21 2:46PM EDT | 705.00 | 0.21 | 0.17 | 0.21 | -0.06 | -22.22% | 61 | 753 | 112.89% |
| NVDA240524P00710000 | 2024-05-21 2:51PM EDT | 710.00 | 0.23 | 0.18 | 0.23 | -0.07 | -25.93% | 71 | 1,339 | 111.43% |
| NVDA240524P00715000 | 2024-05-21 2:40PM EDT | 715.00 | 0.21 | 0.21 | 0.24 | -0.10 | -32.26% | 370 | 1,205 | 110.16% |
| NVDA240524P00720000 | 2024-05-21 2:51PM EDT | 720.00 | 0.23 | 0.23 | 0.24 | -0.11 | -32.35% | 198 | 1,206 | 108.30% |
| NVDA240524P00725000 | 2024-05-21 2:31PM EDT | 725.00 | 0.26 | 0.22 | 0.29 | -0.09 | -25.71% | 92 | 1,148 | 106.93% |
| NVDA240524P00730000 | 2024-05-21 2:37PM EDT | 730.00 | 0.27 | 0.26 | 0.31 | -0.13 | -32.50% | 425 | 1,055 | 105.86% |
| NVDA240524P00735000 | 2024-05-21 2:46PM EDT | 735.00 | 0.32 | 0.31 | 0.36 | -0.08 | -20.00% | 93 | 838 | 105.57% |
| NVDA240524P00740000 | 2024-05-21 2:49PM EDT | 740.00 | 0.34 | 0.33 | 0.39 | -0.15 | -30.61% | 281 | 1,430 | 104.00% |
| NVDA240524P00745000 | 2024-05-21 2:49PM EDT | 745.00 | 0.40 | 0.38 | 0.44 | -0.13 | -24.53% | 319 | 1,785 | 103.32% |
| NVDA240524P00750000 | 2024-05-21 2:50PM EDT | 750.00 | 0.45 | 0.44 | 0.45 | -0.12 | -21.05% | 1,924 | 4,087 | 101.90% |
| NVDA240524P00755000 | 2024-05-21 2:51PM EDT | 755.00 | 0.49 | 0.48 | 0.49 | -0.18 | -26.87% | 297 | 574 | 100.59% |
| NVDA240524P00760000 | 2024-05-21 2:44PM EDT | 760.00 | 0.56 | 0.53 | 0.59 | -0.15 | -21.13% | 858 | 1,247 | 100.10% |
| NVDA240524P00765000 | 2024-05-21 2:25PM EDT | 765.00 | 0.58 | 0.60 | 0.66 | -0.22 | -27.50% | 319 | 2,351 | 99.22% |
| NVDA240524P00770000 | 2024-05-21 2:52PM EDT | 770.00 | 0.69 | 0.69 | 0.75 | -0.21 | -23.33% | 1,388 | 2,699 | 98.58% |
| NVDA240524P00775000 | 2024-05-21 2:52PM EDT | 775.00 | 0.79 | 0.78 | 0.80 | -0.19 | -18.81% | 1,377 | 1,673 | 97.36% |
| NVDA240524P00780000 | 2024-05-21 2:50PM EDT | 780.00 | 0.90 | 0.88 | 0.92 | -0.25 | -21.74% | 1,429 | 2,343 | 96.75% |
| NVDA240524P00785000 | 2024-05-21 2:51PM EDT | 785.00 | 1.06 | 1.00 | 1.09 | -0.31 | -22.63% | 577 | 960 | 96.46% |
| NVDA240524P00790000 | 2024-05-21 2:47PM EDT | 790.00 | 1.16 | 1.13 | 1.20 | -0.35 | -23.18% | 867 | 2,245 | 95.51% |
| NVDA240524P00795000 | 2024-05-21 2:50PM EDT | 795.00 | 1.35 | 1.29 | 1.35 | -0.32 | -19.39% | 524 | 1,589 | 94.87% |
| NVDA240524P00800000 | 2024-05-21 2:51PM EDT | 800.00 | 1.55 | 1.51 | 1.59 | -0.35 | -18.42% | 7,646 | 9,825 | 94.90% |
| NVDA240524P00805000 | 2024-05-21 2:50PM EDT | 805.00 | 1.79 | 1.74 | 1.82 | -0.41 | -18.64% | 1,340 | 1,528 | 94.58% |
| NVDA240524P00810000 | 2024-05-21 2:50PM EDT | 810.00 | 2.01 | 1.99 | 2.05 | -0.49 | -19.60% | 1,046 | 2,315 | 94.09% |
| NVDA240524P00815000 | 2024-05-21 2:50PM EDT | 815.00 | 2.31 | 2.28 | 2.38 | -0.69 | -23.00% | 1,777 | 1,520 | 93.97% |
| NVDA240524P00820000 | 2024-05-21 2:51PM EDT | 820.00 | 2.68 | 2.60 | 2.70 | -0.65 | -19.52% | 7,283 | 6,739 | 93.62% |
| NVDA240524P00825000 | 2024-05-21 2:49PM EDT | 825.00 | 3.05 | 2.95 | 3.10 | -0.65 | -17.57% | 2,301 | 3,321 | 93.40% |
| NVDA240524P00830000 | 2024-05-21 2:50PM EDT | 830.00 | 3.50 | 3.40 | 3.50 | -0.75 | -17.99% | 2,106 | 3,844 | 93.23% |
| NVDA240524P00835000 | 2024-05-21 2:50PM EDT | 835.00 | 4.05 | 3.95 | 4.05 | -0.81 | -17.02% | 1,375 | 2,001 | 93.54% |
| NVDA240524P00840000 | 2024-05-21 2:50PM EDT | 840.00 | 4.55 | 4.55 | 4.65 | -0.93 | -16.97% | 1,747 | 3,495 | 93.77% |
| NVDA240524P00845000 | 2024-05-21 2:48PM EDT | 845.00 | 5.12 | 5.15 | 5.30 | -1.08 | -17.42% | 2,115 | 1,789 | 93.77% |
| NVDA240524P00850000 | 2024-05-21 2:51PM EDT | 850.00 | 5.95 | 5.90 | 6.05 | -1.05 | -15.22% | 5,080 | 7,207 | 94.09% |
| NVDA240524P00855000 | 2024-05-21 2:46PM EDT | 855.00 | 6.80 | 6.60 | 6.80 | -1.30 | -16.05% | 1,013 | 1,846 | 93.93% |
| NVDA240524P00860000 | 2024-05-21 2:51PM EDT | 860.00 | 7.65 | 7.55 | 7.75 | -1.35 | -15.25% | 1,727 | 2,224 | 94.45% |
| NVDA240524P00865000 | 2024-05-21 2:46PM EDT | 865.00 | 8.70 | 8.45 | 8.65 | -1.30 | -13.00% | 2,019 | 1,614 | 94.40% |
| NVDA240524P00870000 | 2024-05-21 2:52PM EDT | 870.00 | 9.70 | 9.70 | 9.80 | -1.40 | -12.61% | 2,172 | 2,488 | 95.20% |
| NVDA240524P00875000 | 2024-05-21 2:51PM EDT | 875.00 | 10.90 | 10.80 | 11.05 | -1.55 | -12.45% | 1,508 | 1,635 | 95.53% |
| NVDA240524P00880000 | 2024-05-21 2:50PM EDT | 880.00 | 12.20 | 12.05 | 12.30 | -1.47 | -10.75% | 2,137 | 2,877 | 95.78% |
| NVDA240524P00885000 | 2024-05-21 2:51PM EDT | 885.00 | 13.55 | 13.45 | 13.65 | -1.70 | -11.15% | 485 | 993 | 96.14% |
| NVDA240524P00890000 | 2024-05-21 2:46PM EDT | 890.00 | 15.10 | 14.75 | 15.00 | -1.63 | -9.74% | 1,231 | 2,353 | 96.01% |
| NVDA240524P00892500 | 2024-05-21 2:47PM EDT | 892.50 | 15.60 | 15.55 | 15.65 | -1.80 | -10.34% | 285 | 452 | 96.04% |
| NVDA240524P00895000 | 2024-05-21 2:47PM EDT | 895.00 | 16.40 | 16.45 | 16.65 | -2.15 | -11.59% | 708 | 1,177 | 96.68% |
| NVDA240524P00897500 | 2024-05-21 2:51PM EDT | 897.50 | 17.39 | 17.35 | 17.55 | -2.41 | -12.17% | 327 | 559 | 97.08% |
| NVDA240524P00900000 | 2024-05-21 2:51PM EDT | 900.00 | 18.33 | 18.15 | 18.35 | -1.59 | -7.99% | 6,190 | 7,981 | 97.09% |
| NVDA240524P00902500 | 2024-05-21 2:29PM EDT | 902.50 | 18.85 | 19.00 | 19.25 | -2.85 | -13.13% | 266 | 291 | 97.25% |
| NVDA240524P00905000 | 2024-05-21 2:50PM EDT | 905.00 | 20.00 | 19.90 | 20.15 | -2.10 | -9.50% | 750 | 1,162 | 97.41% |
| NVDA240524P00907500 | 2024-05-21 2:47PM EDT | 907.50 | 20.68 | 20.70 | 20.95 | -2.57 | -11.05% | 253 | 370 | 97.22% |
| NVDA240524P00910000 | 2024-05-21 2:51PM EDT | 910.00 | 22.00 | 21.80 | 22.00 | -1.50 | -6.43% | 1,860 | 1,819 | 97.72% |
| NVDA240524P00912500 | 2024-05-21 2:49PM EDT | 912.50 | 22.71 | 22.75 | 23.00 | -2.39 | -9.52% | 230 | 276 | 97.86% |
| NVDA240524P00915000 | 2024-05-21 2:49PM EDT | 915.00 | 23.50 | 23.80 | 24.05 | -2.50 | -9.62% | 2,280 | 1,211 | 98.14% |
| NVDA240524P00917500 | 2024-05-21 2:52PM EDT | 917.50 | 24.90 | 24.75 | 25.05 | -2.16 | -8.07% | 541 | 490 | 98.14% |
| NVDA240524P00920000 | 2024-05-21 2:47PM EDT | 920.00 | 25.70 | 25.70 | 25.95 | -2.17 | -7.79% | 2,669 | 3,436 | 97.94% |
| NVDA240524P00925000 | 2024-05-21 2:50PM EDT | 925.00 | 28.25 | 27.95 | 28.05 | -2.06 | -6.80% | 1,778 | 2,724 | 98.21% |
| NVDA240524P00930000 | 2024-05-21 2:50PM EDT | 930.00 | 30.38 | 30.25 | 30.45 | -1.89 | -5.86% | 3,333 | 3,701 | 98.65% |
| NVDA240524P00935000 | 2024-05-21 2:51PM EDT | 935.00 | 32.76 | 32.50 | 32.90 | -1.97 | -5.67% | 3,903 | 1,690 | 98.81% |
| NVDA240524P00940000 | 2024-05-21 2:51PM EDT | 940.00 | 35.10 | 35.05 | 35.30 | -1.85 | -5.00% | 6,550 | 2,286 | 99.02% |
| NVDA240524P00945000 | 2024-05-21 2:52PM EDT | 945.00 | 37.65 | 37.60 | 37.90 | -1.75 | -4.43% | 4,061 | 2,161 | 99.24% |
| NVDA240524P00950000 | 2024-05-21 2:51PM EDT | 950.00 | 40.35 | 40.20 | 40.35 | -1.65 | -3.93% | 6,335 | 3,444 | 99.06% |
| NVDA240524P00955000 | 2024-05-21 2:46PM EDT | 955.00 | 43.30 | 42.80 | 43.10 | -1.80 | -3.99% | 1,282 | 554 | 99.01% |
| NVDA240524P00960000 | 2024-05-21 2:51PM EDT | 960.00 | 45.69 | 45.55 | 45.90 | -2.21 | -4.61% | 619 | 578 | 98.96% |
| NVDA240524P00965000 | 2024-05-21 2:49PM EDT | 965.00 | 47.99 | 48.40 | 48.85 | -2.98 | -5.85% | 267 | 171 | 98.97% |
| NVDA240524P00970000 | 2024-05-21 2:46PM EDT | 970.00 | 51.15 | 51.10 | 51.80 | -2.40 | -4.48% | 348 | 389 | 98.55% |
| NVDA240524P00975000 | 2024-05-21 2:48PM EDT | 975.00 | 54.00 | 54.20 | 55.00 | -2.89 | -5.08% | 447 | 934 | 98.71% |
| NVDA240524P00980000 | 2024-05-21 2:38PM EDT | 980.00 | 57.45 | 57.40 | 58.00 | -2.56 | -4.27% | 173 | 233 | 98.49% |
| NVDA240524P00985000 | 2024-05-21 2:20PM EDT | 985.00 | 59.81 | 60.60 | 61.25 | -2.69 | -4.30% | 147 | 183 | 98.36% |
| NVDA240524P00990000 | 2024-05-21 2:27PM EDT | 990.00 | 63.63 | 63.20 | 63.75 | -0.57 | -0.89% | 167 | 273 | 96.15% |
| NVDA240524P00995000 | 2024-05-21 2:18PM EDT | 995.00 | 66.35 | 67.30 | 67.85 | -3.40 | -4.87% | 55 | 118 | 97.90% |
| NVDA240524P01000000 | 2024-05-21 2:45PM EDT | 1,000.00 | 71.00 | 70.70 | 71.35 | -2.00 | -2.74% | 179 | 1,083 | 97.64% |
| NVDA240524P01005000 | 2024-05-21 2:44PM EDT | 1,005.00 | 74.60 | 74.20 | 74.55 | -1.35 | -1.78% | 11 | 74 | 96.84% |
| NVDA240524P01010000 | 2024-05-21 2:27PM EDT | 1,010.00 | 77.53 | 77.65 | 78.60 | -2.92 | -3.63% | 43 | 126 | 96.95% |
| NVDA240524P01015000 | 2024-05-21 1:33PM EDT | 1,015.00 | 80.90 | 81.00 | 81.95 | -2.95 | -3.52% | 29 | 225 | 95.59% |
| NVDA240524P01020000 | 2024-05-21 2:25PM EDT | 1,020.00 | 84.72 | 84.85 | 85.85 | -2.86 | -3.27% | 601 | 588 | 95.59% |
| NVDA240524P01025000 | 2024-05-21 2:15PM EDT | 1,025.00 | 88.15 | 89.15 | 90.20 | -3.65 | -3.98% | 46 | 268 | 96.82% |
| NVDA240524P01030000 | 2024-05-21 1:35PM EDT | 1,030.00 | 92.20 | 92.90 | 93.95 | -3.08 | -3.23% | 89 | 247 | 95.95% |
| NVDA240524P01035000 | 2024-05-21 2:15PM EDT | 1,035.00 | 96.20 | 96.90 | 98.10 | -0.39 | -0.40% | 39 | 171 | 95.93% |
| NVDA240524P01040000 | 2024-05-21 2:15PM EDT | 1,040.00 | 99.85 | 101.05 | 102.25 | -0.69 | -0.69% | 28 | 163 | 95.95% |
| NVDA240524P01045000 | 2024-05-21 2:11PM EDT | 1,045.00 | 103.30 | 105.05 | 106.20 | -2.90 | -2.73% | 26 | 152 | 95.07% |
| NVDA240524P01050000 | 2024-05-21 2:19PM EDT | 1,050.00 | 108.74 | 108.95 | 110.15 | -3.41 | -3.04% | 121 | 460 | 93.66% |
| NVDA240524P01055000 | 2024-05-21 2:15PM EDT | 1,055.00 | 112.70 | 113.50 | 114.75 | -0.45 | -0.40% | 65 | 147 | 94.68% |
| NVDA240524P01060000 | 2024-05-21 2:46PM EDT | 1,060.00 | 118.95 | 118.00 | 119.30 | -1.70 | -1.41% | 20 | 252 | 95.34% |
| NVDA240524P01065000 | 2024-05-21 1:41PM EDT | 1,065.00 | 121.10 | 122.00 | 123.15 | -3.70 | -2.96% | 37 | 134 | 92.98% |
| NVDA240524P01070000 | 2024-05-21 2:19PM EDT | 1,070.00 | 125.95 | 126.60 | 127.95 | -1.95 | -1.52% | 67 | 121 | 94.06% |
| NVDA240524P01075000 | 2024-05-21 2:18PM EDT | 1,075.00 | 130.15 | 131.30 | 132.60 | -4.05 | -3.02% | 84 | 175 | 94.90% |
| NVDA240524P01080000 | 2024-05-21 1:52PM EDT | 1,080.00 | 134.80 | 136.10 | 137.25 | +0.40 | +0.30% | 54 | 242 | 95.87% |
| NVDA240524P01085000 | 2024-05-21 1:29PM EDT | 1,085.00 | 139.70 | 140.70 | 141.90 | -2.30 | -1.62% | 37 | 232 | 96.17% |
| NVDA240524P01090000 | 2024-05-21 11:20AM EDT | 1,090.00 | 144.25 | 145.15 | 146.50 | -2.60 | -1.77% | 26 | 233 | 95.67% |
| NVDA240524P01095000 | 2024-05-21 2:12PM EDT | 1,095.00 | 147.95 | 149.70 | 151.15 | -4.05 | -2.66% | 50 | 603 | 95.36% |
| NVDA240524P01100000 | 2024-05-21 1:50PM EDT | 1,100.00 | 153.28 | 154.50 | 155.80 | -2.97 | -1.90% | 17 | 685 | 95.70% |
| NVDA240524P01105000 | 2024-05-21 11:19AM EDT | 1,105.00 | 159.80 | 157.65 | 160.80 | +0.25 | +0.16% | 7 | 950 | 90.66% |
| NVDA240524P01110000 | 2024-05-21 11:19AM EDT | 1,110.00 | 164.48 | 163.95 | 165.40 | -1.82 | -1.09% | 5 | 411 | 96.47% |
| NVDA240524P01115000 | 2024-05-21 1:34PM EDT | 1,115.00 | 167.95 | 168.95 | 170.20 | -0.75 | -0.44% | 32 | 224 | 97.77% |
| NVDA240524P01120000 | 2024-05-21 1:34PM EDT | 1,120.00 | 172.75 | 173.55 | 174.90 | +0.05 | +0.03% | 66 | 269 | 96.83% |
| NVDA240524P01125000 | 2024-05-21 2:09PM EDT | 1,125.00 | 176.60 | 178.20 | 179.75 | -0.75 | -0.42% | 26 | 303 | 96.47% |
| NVDA240524P01130000 | 2024-05-21 2:02PM EDT | 1,130.00 | 181.25 | 183.35 | 184.75 | -3.65 | -1.97% | 16 | 456 | 99.17% |
| NVDA240524P01140000 | 2024-05-20 3:53PM EDT | 1,140.00 | 194.00 | 192.65 | 194.45 | 0.00 | - | 106 | 665 | 97.68% |
| NVDA240524P01150000 | 2024-05-21 1:29PM EDT | 1,150.00 | 202.00 | 202.80 | 204.25 | -2.80 | -1.37% | 21 | 398 | 101.10% |
| NVDA240524P01160000 | 2024-05-21 1:28PM EDT | 1,160.00 | 212.20 | 212.05 | 214.20 | -2.15 | -1.00% | 4 | 302 | 99.27% |
| NVDA240524P01170000 | 2024-05-20 3:54PM EDT | 1,170.00 | 236.95 | 222.05 | 224.00 | +13.05 | +5.83% | 3 | 303 | 101.12% |
| NVDA240524P01180000 | 2024-05-21 12:09PM EDT | 1,180.00 | 232.15 | 232.20 | 233.90 | -2.70 | -1.15% | 27 | 673 | 104.91% |
| NVDA240524P01190000 | 2024-05-21 2:24PM EDT | 1,190.00 | 241.50 | 242.20 | 244.05 | -2.25 | -0.92% | 40 | 297 | 109.47% |
| NVDA240524P01200000 | 2024-05-21 2:18PM EDT | 1,200.00 | 250.90 | 251.85 | 253.75 | -2.19 | -0.87% | 78 | 110 | 106.79% |
| NVDA240524P01210000 | 2024-05-21 2:27PM EDT | 1,210.00 | 262.20 | 262.20 | 263.95 | -0.45 | -0.17% | 12 | 22 | 115.19% |
| NVDA240524P01220000 | 2024-05-21 2:03PM EDT | 1,220.00 | 270.15 | 271.90 | 273.90 | -2.80 | -1.03% | 14 | 26 | 115.09% |
| NVDA240524P01230000 | 2024-05-21 2:24PM EDT | 1,230.00 | 281.50 | 275.10 | 289.50 | -1.50 | -0.53% | 8 | 21 | 100.78% |
| NVDA240524P01240000 | 2024-05-21 9:34AM EDT | 1,240.00 | 303.05 | 285.05 | 299.85 | +9.94 | +3.39% | 4 | 3 | 109.52% |
| NVDA240524P01250000 | 2024-05-21 9:39AM EDT | 1,250.00 | 311.85 | 294.80 | 309.50 | +8.20 | +2.70% | 2 | 4 | 96.29% |
| NVDA240524P01260000 | 2024-05-17 11:55AM EDT | 1,260.00 | 325.60 | 305.25 | 320.25 | 0.00 | - | 4 | 0 | 123.83% |
| NVDA240524P01270000 | 2024-05-17 9:42AM EDT | 1,270.00 | 327.15 | 315.10 | 328.65 | 0.00 | - | 2 | 0 | 188.61% |
| NVDA240524P01280000 | 2024-05-20 10:09AM EDT | 1,280.00 | 333.20 | 326.60 | 339.95 | 0.00 | - | 2 | 0 | 140.50% |
| NVDA240524P01290000 | 2024-05-20 3:51PM EDT | 1,290.00 | 342.15 | 335.55 | 350.20 | 0.00 | - | 2 | 0 | 135.45% |
| NVDA240524P01300000 | 2024-05-21 9:56AM EDT | 1,300.00 | 363.00 | 345.10 | 359.05 | +7.50 | +2.11% | 2 | 0 | 96.09% |
| NVDA240524P01310000 | 2024-05-15 1:17PM EDT | 1,310.00 | 364.74 | 355.20 | 369.15 | 0.00 | - | 46 | 0 | 113.09% |
| NVDA240524P01320000 | 2024-05-17 10:55AM EDT | 1,320.00 | 381.51 | 364.65 | 379.10 | 0.00 | - | 22 | 0 | 209.83% |
| NVDA240524P01330000 | 2024-05-17 10:29AM EDT | 1,330.00 | 392.71 | 375.15 | 389.05 | 0.00 | - | 4 | 0 | 108.40% |
| NVDA240524P01340000 | 2024-05-17 10:24AM EDT | 1,340.00 | 405.19 | 385.30 | 398.50 | 0.00 | - | 4 | 0 | 212.65% |
| NVDA240524P01350000 | 2024-05-21 11:12AM EDT | 1,350.00 | 402.62 | 394.75 | 409.45 | -12.37 | -2.98% | 7 | 0 | 112.70% |
| NVDA240524P01360000 | 2024-05-17 10:27AM EDT | 1,360.00 | 423.94 | 405.05 | 419.20 | 0.00 | - | 40 | 0 | 118.95% |
| NVDA240524P01370000 | 2024-05-15 12:54PM EDT | 1,370.00 | 424.38 | 415.00 | 429.95 | 0.00 | - | - | 1 | 144.73% |
| NVDA240524P01380000 | 2024-05-15 12:48PM EDT | 1,380.00 | 434.78 | 424.85 | 439.65 | 0.00 | - | - | 0 | 135.35% |
| NVDA240524P01390000 | 2024-05-15 12:27PM EDT | 1,390.00 | 443.85 | 434.60 | 449.55 | 0.00 | - | - | 0 | 114.84% |
| NVDA240524P01600000 | 2024-05-17 10:17AM EDT | 1,600.00 | 667.92 | 645.05 | 659.95 | 0.00 | - | 2 | 0 | 197.07% |
| NVDA240524P01800000 | 2024-05-17 10:17AM EDT | 1,800.00 | 867.92 | 845.00 | 860.00 | 0.00 | - | 2 | 0 | 234.67% |
© 2024 Yahoo. All rights reserved.