NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00050000 | 2024-09-06 1:46PM EDT | 50.00 | 52.00 | 48.60 | 57.00 | -6.35 | -10.88% | 22 | 56 | 564.16% |
| NVDA240913C00055000 | 2024-09-06 12:33PM EDT | 55.00 | 47.20 | 45.70 | 48.35 | -5.65 | -10.69% | 40 | 182 | 289.26% |
| NVDA240913C00057000 | 2024-09-06 10:17AM EDT | 57.00 | 48.10 | 45.40 | 50.00 | -7.05 | -12.78% | 12 | 5 | 372.46% |
| NVDA240913C00058000 | 2024-09-06 3:48PM EDT | 58.00 | 45.32 | 42.40 | 45.40 | -4.08 | -8.26% | 10 | 33 | 273.05% |
| NVDA240913C00059000 | 2024-09-06 10:10AM EDT | 59.00 | 46.35 | 43.60 | 48.20 | +46.35 | - | 1 | 11 | 365.43% |
| NVDA240913C00060000 | 2024-09-06 3:15PM EDT | 60.00 | 43.10 | 40.70 | 47.00 | -3.80 | -8.10% | 51 | 21 | 295.12% |
| NVDA240913C00061000 | 2024-09-04 9:46AM EDT | 61.00 | 46.20 | 38.75 | 46.00 | 0.00 | - | 5 | 29 | 250.00% |
| NVDA240913C00062000 | 2024-09-06 1:55PM EDT | 62.00 | 40.60 | 40.60 | 45.00 | -3.90 | -8.76% | 9 | 12 | 334.38% |
| NVDA240913C00063000 | 2024-09-06 11:49AM EDT | 63.00 | 38.95 | 37.60 | 44.25 | +38.95 | - | 19 | 8 | 277.73% |
| NVDA240913C00064000 | 2024-09-06 12:01PM EDT | 64.00 | 37.50 | 35.00 | 43.05 | +37.50 | - | 3 | 36 | 190.43% |
| NVDA240913C00065000 | 2024-09-06 3:47PM EDT | 65.00 | 38.25 | 35.60 | 42.00 | -5.80 | -13.17% | 33 | 31 | 255.37% |
| NVDA240913C00066000 | 2024-09-06 9:45AM EDT | 66.00 | 39.60 | 34.50 | 41.00 | -1.45 | -3.53% | 7 | 90 | 245.22% |
| NVDA240913C00067000 | 2024-09-05 10:15AM EDT | 67.00 | 41.25 | 35.60 | 36.35 | 0.00 | - | 7 | 11 | 166.02% |
| NVDA240913C00068000 | 2024-09-06 1:04PM EDT | 68.00 | 34.28 | 32.50 | 35.35 | -5.22 | -13.22% | 7 | 52 | 203.32% |
| NVDA240913C00069000 | 2024-09-06 11:39AM EDT | 69.00 | 33.10 | 29.70 | 34.45 | -7.05 | -17.56% | 2 | 153 | 205.08% |
| NVDA240913C00070000 | 2024-09-06 3:36PM EDT | 70.00 | 33.59 | 30.60 | 33.40 | -3.76 | -10.07% | 307 | 191 | 195.31% |
| NVDA240913C00071000 | 2024-09-06 2:36PM EDT | 71.00 | 31.37 | 28.70 | 32.45 | -5.93 | -15.90% | 3 | 31 | 192.97% |
| NVDA240913C00072000 | 2024-09-06 12:28PM EDT | 72.00 | 30.02 | 28.80 | 31.60 | -4.83 | -13.86% | 2 | 31 | 196.78% |
| NVDA240913C00073000 | 2024-09-06 2:38PM EDT | 73.00 | 29.40 | 26.00 | 32.25 | -4.45 | -13.15% | 7 | 44 | 266.11% |
| NVDA240913C00074000 | 2024-09-06 11:34AM EDT | 74.00 | 28.55 | 25.00 | 29.50 | -4.00 | -12.29% | 1 | 26 | 178.52% |
| NVDA240913C00075000 | 2024-09-06 3:54PM EDT | 75.00 | 28.15 | 25.70 | 28.45 | -4.22 | -13.04% | 92 | 45 | 169.43% |
| NVDA240913C00076000 | 2024-09-06 3:59PM EDT | 76.00 | 27.00 | 24.80 | 27.50 | -4.75 | -14.96% | 59 | 37 | 166.80% |
| NVDA240913C00077000 | 2024-09-06 11:36AM EDT | 77.00 | 25.30 | 23.80 | 26.50 | -4.80 | -15.95% | 26 | 69 | 161.04% |
| NVDA240913C00078000 | 2024-09-06 3:58PM EDT | 78.00 | 25.05 | 22.80 | 25.50 | -4.45 | -15.08% | 2,027 | 33 | 155.37% |
| NVDA240913C00079000 | 2024-09-06 3:57PM EDT | 79.00 | 23.79 | 20.00 | 24.55 | -4.16 | -14.88% | 126 | 333 | 152.44% |
| NVDA240913C00080000 | 2024-09-06 3:56PM EDT | 80.00 | 22.80 | 22.80 | 23.40 | -3.80 | -14.29% | 977 | 514 | 117.38% |
| NVDA240913C00081000 | 2024-09-06 3:58PM EDT | 81.00 | 22.10 | 21.70 | 22.50 | -4.10 | -15.65% | 87 | 62 | 112.70% |
| NVDA240913C00082000 | 2024-09-06 1:24PM EDT | 82.00 | 21.35 | 18.80 | 21.55 | -3.95 | -15.61% | 53 | 182 | 135.55% |
| NVDA240913C00083000 | 2024-09-06 3:06PM EDT | 83.00 | 20.40 | 17.80 | 20.55 | -3.85 | -15.88% | 22 | 84 | 129.88% |
| NVDA240913C00084000 | 2024-09-06 3:56PM EDT | 84.00 | 18.95 | 15.80 | 19.55 | -4.65 | -19.70% | 70 | 145 | 124.41% |
| NVDA240913C00085000 | 2024-09-06 3:56PM EDT | 85.00 | 17.95 | 15.30 | 18.55 | -4.24 | -19.11% | 211 | 300 | 118.85% |
| NVDA240913C00086000 | 2024-09-06 3:59PM EDT | 86.00 | 17.20 | 16.65 | 19.40 | -3.84 | -18.25% | 143 | 134 | 132.28% |
| NVDA240913C00087000 | 2024-09-06 2:14PM EDT | 87.00 | 15.64 | 15.85 | 20.15 | -4.26 | -21.41% | 108 | 160 | 157.23% |
| NVDA240913C00088000 | 2024-09-06 3:37PM EDT | 88.00 | 15.63 | 14.90 | 15.65 | -3.47 | -18.17% | 218 | 82 | 89.84% |
| NVDA240913C00089000 | 2024-09-06 3:48PM EDT | 89.00 | 14.65 | 13.95 | 16.55 | -4.00 | -21.45% | 233 | 202 | 121.48% |
| NVDA240913C00090000 | 2024-09-06 3:59PM EDT | 90.00 | 13.55 | 12.75 | 13.95 | -3.75 | -21.68% | 1,482 | 817 | 83.20% |
| NVDA240913C00091000 | 2024-09-06 3:59PM EDT | 91.00 | 12.49 | 12.10 | 12.85 | -3.81 | -23.37% | 262 | 260 | 83.20% |
| NVDA240913C00092000 | 2024-09-06 3:57PM EDT | 92.00 | 11.40 | 11.35 | 12.20 | -4.05 | -26.21% | 619 | 535 | 88.23% |
| NVDA240913C00093000 | 2024-09-06 3:59PM EDT | 93.00 | 10.70 | 10.30 | 12.95 | -3.75 | -25.95% | 1,033 | 549 | 106.54% |
| NVDA240913C00094000 | 2024-09-06 3:59PM EDT | 94.00 | 9.80 | 9.40 | 11.95 | -4.01 | -29.04% | 1,570 | 497 | 101.17% |
| NVDA240913C00095000 | 2024-09-06 3:59PM EDT | 95.00 | 9.00 | 7.00 | 9.10 | -3.60 | -28.57% | 2,553 | 1,035 | 79.79% |
| NVDA240913C00096000 | 2024-09-06 3:59PM EDT | 96.00 | 8.20 | 6.90 | 8.40 | -3.76 | -31.44% | 914 | 566 | 61.28% |
| NVDA240913C00097000 | 2024-09-06 3:59PM EDT | 97.00 | 7.32 | 7.10 | 7.65 | -3.73 | -33.76% | 937 | 562 | 73.68% |
| NVDA240913C00098000 | 2024-09-06 3:55PM EDT | 98.00 | 6.40 | 5.00 | 7.00 | -3.60 | -36.00% | 2,300 | 333 | 58.11% |
| NVDA240913C00099000 | 2024-09-06 3:57PM EDT | 99.00 | 5.70 | 5.00 | 6.00 | -3.15 | -35.59% | 2,131 | 501 | 62.60% |
| NVDA240913C00100000 | 2024-09-06 3:59PM EDT | 100.00 | 5.25 | 5.15 | 5.30 | -3.20 | -37.87% | 19,520 | 4,179 | 70.12% |
| NVDA240913C00101000 | 2024-09-06 3:59PM EDT | 101.00 | 4.55 | 4.50 | 4.65 | -3.12 | -40.68% | 8,369 | 858 | 68.80% |
| NVDA240913C00102000 | 2024-09-06 3:59PM EDT | 102.00 | 4.00 | 3.90 | 4.05 | -2.75 | -40.74% | 22,048 | 1,247 | 67.68% |
| NVDA240913C00103000 | 2024-09-06 3:59PM EDT | 103.00 | 3.47 | 3.40 | 3.50 | -2.63 | -43.11% | 33,147 | 1,811 | 67.16% |
| NVDA240913C00104000 | 2024-09-06 3:59PM EDT | 104.00 | 3.00 | 2.93 | 3.05 | -2.40 | -44.44% | 42,499 | 2,025 | 67.04% |
| NVDA240913C00105000 | 2024-09-06 3:59PM EDT | 105.00 | 2.56 | 2.50 | 2.60 | -2.34 | -47.76% | 74,320 | 4,670 | 66.41% |
| NVDA240913C00106000 | 2024-09-06 3:59PM EDT | 106.00 | 2.15 | 2.11 | 2.20 | -2.15 | -50.00% | 28,901 | 4,576 | 65.82% |
| NVDA240913C00107000 | 2024-09-06 3:59PM EDT | 107.00 | 1.82 | 1.74 | 1.85 | -1.96 | -51.85% | 28,201 | 6,335 | 65.09% |
| NVDA240913C00108000 | 2024-09-06 3:59PM EDT | 108.00 | 1.50 | 1.47 | 1.52 | -1.79 | -54.41% | 31,039 | 6,733 | 64.70% |
| NVDA240913C00109000 | 2024-09-06 3:59PM EDT | 109.00 | 1.22 | 1.22 | 1.26 | -1.63 | -57.19% | 26,905 | 8,412 | 64.50% |
| NVDA240913C00110000 | 2024-09-06 3:59PM EDT | 110.00 | 1.04 | 1.01 | 1.04 | -1.41 | -57.55% | 87,888 | 22,608 | 64.40% |
| NVDA240913C00111000 | 2024-09-06 3:59PM EDT | 111.00 | 0.82 | 0.82 | 0.87 | -1.23 | -60.00% | 16,338 | 6,539 | 64.40% |
| NVDA240913C00112000 | 2024-09-06 3:59PM EDT | 112.00 | 0.70 | 0.67 | 0.71 | -1.05 | -60.00% | 15,226 | 12,336 | 64.36% |
| NVDA240913C00113000 | 2024-09-06 3:59PM EDT | 113.00 | 0.57 | 0.52 | 0.58 | -0.89 | -60.96% | 10,909 | 10,038 | 64.01% |
| NVDA240913C00114000 | 2024-09-06 3:59PM EDT | 114.00 | 0.46 | 0.45 | 0.48 | -0.73 | -61.34% | 7,858 | 12,331 | 64.84% |
| NVDA240913C00115000 | 2024-09-06 3:59PM EDT | 115.00 | 0.38 | 0.37 | 0.39 | -0.64 | -62.75% | 35,697 | 29,900 | 65.14% |
| NVDA240913C00116000 | 2024-09-06 3:59PM EDT | 116.00 | 0.32 | 0.31 | 0.34 | -0.53 | -62.35% | 9,150 | 7,791 | 66.21% |
| NVDA240913C00117000 | 2024-09-06 3:59PM EDT | 117.00 | 0.27 | 0.24 | 0.27 | -0.44 | -61.97% | 8,194 | 7,586 | 65.92% |
| NVDA240913C00118000 | 2024-09-06 3:59PM EDT | 118.00 | 0.22 | 0.20 | 0.23 | -0.37 | -62.71% | 8,076 | 93,732 | 66.80% |
| NVDA240913C00119000 | 2024-09-06 3:59PM EDT | 119.00 | 0.17 | 0.17 | 0.19 | -0.32 | -65.31% | 7,104 | 9,370 | 67.48% |
| NVDA240913C00120000 | 2024-09-06 3:59PM EDT | 120.00 | 0.15 | 0.15 | 0.16 | -0.25 | -62.50% | 35,582 | 27,253 | 68.56% |
| NVDA240913C00121000 | 2024-09-06 3:59PM EDT | 121.00 | 0.14 | 0.13 | 0.14 | -0.20 | -58.82% | 3,763 | 8,339 | 69.73% |
| NVDA240913C00122000 | 2024-09-06 3:59PM EDT | 122.00 | 0.11 | 0.11 | 0.13 | -0.17 | -60.71% | 4,665 | 4,344 | 71.09% |
| NVDA240913C00123000 | 2024-09-06 3:59PM EDT | 123.00 | 0.11 | 0.09 | 0.12 | -0.12 | -52.17% | 14,159 | 12,150 | 72.27% |
| NVDA240913C00124000 | 2024-09-06 3:59PM EDT | 124.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 5,293 | 4,307 | 73.05% |
| NVDA240913C00125000 | 2024-09-06 3:59PM EDT | 125.00 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 8,332 | 20,365 | 75.00% |
| NVDA240913C00126000 | 2024-09-06 3:59PM EDT | 126.00 | 0.08 | 0.07 | 0.10 | -0.07 | -46.67% | 3,312 | 5,728 | 77.54% |
| NVDA240913C00127000 | 2024-09-06 3:59PM EDT | 127.00 | 0.07 | 0.04 | 0.08 | -0.07 | -50.00% | 2,405 | 5,984 | 76.17% |
| NVDA240913C00128000 | 2024-09-06 3:59PM EDT | 128.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 2,347 | 10,208 | 79.30% |
| NVDA240913C00129000 | 2024-09-06 3:58PM EDT | 129.00 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 1,874 | 6,956 | 80.86% |
| NVDA240913C00130000 | 2024-09-06 3:59PM EDT | 130.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 10,844 | 29,326 | 82.03% |
| NVDA240913C00131000 | 2024-09-06 3:59PM EDT | 131.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 5,343 | 6,472 | 82.03% |
| NVDA240913C00132000 | 2024-09-06 3:53PM EDT | 132.00 | 0.05 | 0.03 | 0.09 | -0.04 | -44.44% | 2,367 | 5,350 | 87.50% |
| NVDA240913C00133000 | 2024-09-06 3:41PM EDT | 133.00 | 0.04 | 0.04 | 0.08 | -0.04 | -50.00% | 569 | 4,766 | 89.84% |
| NVDA240913C00134000 | 2024-09-06 3:59PM EDT | 134.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 1,860 | 1,680 | 85.94% |
| NVDA240913C00135000 | 2024-09-06 3:58PM EDT | 135.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 6,302 | 10,845 | 89.45% |
| NVDA240913C00136000 | 2024-09-06 3:49PM EDT | 136.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 964 | 2,841 | 89.84% |
| NVDA240913C00137000 | 2024-09-06 3:56PM EDT | 137.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1,078 | 1,281 | 92.19% |
| NVDA240913C00138000 | 2024-09-06 3:54PM EDT | 138.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,117 | 3,328 | 92.19% |
| NVDA240913C00139000 | 2024-09-06 3:53PM EDT | 139.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 882 | 1,581 | 92.19% |
| NVDA240913C00140000 | 2024-09-06 3:59PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3,424 | 28,980 | 94.53% |
| NVDA240913C00141000 | 2024-09-06 3:52PM EDT | 141.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 75 | 1,808 | 96.09% |
| NVDA240913C00142000 | 2024-09-06 3:52PM EDT | 142.00 | 0.02 | 0.02 | 0.22 | -0.01 | -33.33% | 225 | 1,431 | 119.92% |
| NVDA240913C00143000 | 2024-09-06 3:52PM EDT | 143.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 325 | 4,260 | 100.00% |
| NVDA240913C00144000 | 2024-09-06 3:57PM EDT | 144.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2,254 | 2,020 | 96.88% |
| NVDA240913C00145000 | 2024-09-06 3:51PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 371 | 11,894 | 98.44% |
| NVDA240913C00146000 | 2024-09-06 3:54PM EDT | 146.00 | 0.01 | 0.01 | 0.23 | -0.02 | -66.67% | 1,599 | 1,130 | 128.52% |
| NVDA240913C00147000 | 2024-09-06 3:49PM EDT | 147.00 | 0.01 | 0.01 | 0.14 | -0.02 | -66.67% | 67 | 1,817 | 122.27% |
| NVDA240913C00148000 | 2024-09-06 2:25PM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,821 | 4,255 | 103.13% |
| NVDA240913C00150000 | 2024-09-06 3:54PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2,049 | 9,771 | 110.16% |
| NVDA240913C00155000 | 2024-09-06 3:59PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 620 | 7,948 | 115.63% |
| NVDA240913C00160000 | 2024-09-06 3:56PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,540 | 10,693 | 112.50% |
| NVDA240913C00165000 | 2024-09-06 3:45PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,960 | 4,310 | 118.75% |
| NVDA240913C00170000 | 2024-09-06 1:56PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 503 | 6,272 | 125.00% |
| NVDA240913C00175000 | 2024-09-06 10:03AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,977 | 131.25% |
| NVDA240913C00180000 | 2024-09-06 1:51PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,191 | 137.50% |
| NVDA240913C00185000 | 2024-09-03 3:54PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 813 | 143.75% |
| NVDA240913C00190000 | 2024-09-04 9:41AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 510 | 150.00% |
| NVDA240913C00195000 | 2024-08-30 3:58PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 390 | 695 | 156.25% |
| NVDA240913C00200000 | 2024-09-06 3:04PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,119 | 162.50% |
| NVDA240913C00205000 | 2024-08-29 3:21PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 792 | 165.63% |
| NVDA240913C00210000 | 2024-09-05 3:03PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 621 | 168.75% |
| NVDA240913C00215000 | 2024-09-05 10:58AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 776 | 175.00% |
| NVDA240913C00220000 | 2024-09-06 3:43PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 2,689 | 181.25% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00050000 | 2024-09-06 3:50PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,992 | 1,724 | 203.13% |
| NVDA240913P00055000 | 2024-09-06 3:54PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4,849 | 4,219 | 182.81% |
| NVDA240913P00057000 | 2024-09-06 3:56PM EDT | 57.00 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 3,388 | 3,292 | 171.88% |
| NVDA240913P00058000 | 2024-09-06 3:59PM EDT | 58.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 8,456 | 541 | 171.88% |
| NVDA240913P00059000 | 2024-09-06 3:46PM EDT | 59.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 7,473 | 727 | 167.19% |
| NVDA240913P00060000 | 2024-09-06 3:59PM EDT | 60.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 18,399 | 2,458 | 162.50% |
| NVDA240913P00061000 | 2024-09-06 3:50PM EDT | 61.00 | 0.05 | 0.02 | 0.04 | +0.03 | +150.00% | 5,896 | 7,839 | 160.94% |
| NVDA240913P00062000 | 2024-09-06 3:55PM EDT | 62.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1,244 | 7,688 | 159.38% |
| NVDA240913P00063000 | 2024-09-06 3:57PM EDT | 63.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 622 | 4,037 | 154.69% |
| NVDA240913P00064000 | 2024-09-06 3:47PM EDT | 64.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 667 | 12,393 | 150.00% |
| NVDA240913P00065000 | 2024-09-06 3:59PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 531 | 6,627 | 145.31% |
| NVDA240913P00066000 | 2024-09-06 3:59PM EDT | 66.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 726 | 329 | 143.75% |
| NVDA240913P00067000 | 2024-09-06 3:55PM EDT | 67.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 484 | 3,452 | 139.06% |
| NVDA240913P00068000 | 2024-09-06 3:59PM EDT | 68.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1,816 | 2,038 | 136.72% |
| NVDA240913P00069000 | 2024-09-06 3:37PM EDT | 69.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 331 | 449 | 134.38% |
| NVDA240913P00070000 | 2024-09-06 3:59PM EDT | 70.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 5,399 | 10,442 | 129.69% |
| NVDA240913P00071000 | 2024-09-06 3:54PM EDT | 71.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 3,144 | 682 | 127.34% |
| NVDA240913P00072000 | 2024-09-06 3:59PM EDT | 72.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 1,487 | 2,998 | 122.66% |
| NVDA240913P00073000 | 2024-09-06 3:53PM EDT | 73.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 387 | 297 | 119.92% |
| NVDA240913P00074000 | 2024-09-06 3:59PM EDT | 74.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 885 | 2,358 | 117.19% |
| NVDA240913P00075000 | 2024-09-06 3:59PM EDT | 75.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 2,257 | 2,834 | 115.23% |
| NVDA240913P00076000 | 2024-09-06 3:58PM EDT | 76.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 1,059 | 1,366 | 110.94% |
| NVDA240913P00077000 | 2024-09-06 3:58PM EDT | 77.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 1,405 | 360 | 108.59% |
| NVDA240913P00078000 | 2024-09-06 3:59PM EDT | 78.00 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 1,907 | 746 | 106.25% |
| NVDA240913P00079000 | 2024-09-06 3:59PM EDT | 79.00 | 0.10 | 0.09 | 0.14 | +0.04 | +66.67% | 1,230 | 188 | 105.08% |
| NVDA240913P00080000 | 2024-09-06 3:59PM EDT | 80.00 | 0.11 | 0.11 | 0.13 | +0.03 | +37.50% | 4,503 | 14,424 | 101.37% |
| NVDA240913P00081000 | 2024-09-06 3:57PM EDT | 81.00 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 4,712 | 295 | 97.66% |
| NVDA240913P00082000 | 2024-09-06 3:59PM EDT | 82.00 | 0.15 | 0.13 | 0.18 | +0.05 | +50.00% | 771 | 560 | 97.07% |
| NVDA240913P00083000 | 2024-09-06 3:59PM EDT | 83.00 | 0.15 | 0.15 | 0.20 | +0.06 | +66.67% | 5,234 | 13,004 | 94.73% |
| NVDA240913P00084000 | 2024-09-06 3:59PM EDT | 84.00 | 0.17 | 0.17 | 0.19 | +0.05 | +41.67% | 2,459 | 704 | 90.82% |
| NVDA240913P00085000 | 2024-09-06 3:59PM EDT | 85.00 | 0.20 | 0.20 | 0.21 | +0.07 | +53.85% | 6,856 | 3,868 | 88.48% |
| NVDA240913P00086000 | 2024-09-06 3:56PM EDT | 86.00 | 0.24 | 0.21 | 0.23 | +0.11 | +84.62% | 1,155 | 475 | 85.35% |
| NVDA240913P00087000 | 2024-09-06 3:59PM EDT | 87.00 | 0.27 | 0.25 | 0.29 | +0.12 | +80.00% | 6,167 | 710 | 84.38% |
| NVDA240913P00088000 | 2024-09-06 3:59PM EDT | 88.00 | 0.30 | 0.30 | 0.32 | +0.12 | +66.67% | 2,510 | 923 | 82.23% |
| NVDA240913P00089000 | 2024-09-06 3:59PM EDT | 89.00 | 0.36 | 0.34 | 0.36 | +0.15 | +71.43% | 4,870 | 997 | 79.88% |
| NVDA240913P00090000 | 2024-09-06 3:59PM EDT | 90.00 | 0.42 | 0.40 | 0.43 | +0.19 | +82.61% | 57,848 | 24,437 | 78.32% |
| NVDA240913P00091000 | 2024-09-06 3:59PM EDT | 91.00 | 0.49 | 0.49 | 0.50 | +0.22 | +81.48% | 3,074 | 1,614 | 77.00% |
| NVDA240913P00092000 | 2024-09-06 3:59PM EDT | 92.00 | 0.59 | 0.55 | 0.64 | +0.29 | +96.67% | 5,769 | 1,198 | 75.88% |
| NVDA240913P00093000 | 2024-09-06 3:59PM EDT | 93.00 | 0.68 | 0.64 | 0.78 | +0.33 | +94.29% | 4,223 | 2,101 | 74.71% |
| NVDA240913P00094000 | 2024-09-06 3:59PM EDT | 94.00 | 0.82 | 0.78 | 0.85 | +0.41 | +100.00% | 8,605 | 1,107 | 72.61% |
| NVDA240913P00095000 | 2024-09-06 3:59PM EDT | 95.00 | 0.98 | 0.96 | 0.99 | +0.48 | +96.00% | 44,215 | 8,683 | 71.63% |
| NVDA240913P00096000 | 2024-09-06 3:59PM EDT | 96.00 | 1.16 | 1.01 | 1.17 | +0.58 | +100.00% | 12,164 | 3,111 | 68.75% |
| NVDA240913P00097000 | 2024-09-06 3:59PM EDT | 97.00 | 1.36 | 1.33 | 1.38 | +0.68 | +100.00% | 8,451 | 2,977 | 69.14% |
| NVDA240913P00098000 | 2024-09-06 3:59PM EDT | 98.00 | 1.59 | 1.58 | 1.62 | +0.78 | +96.30% | 16,264 | 2,761 | 68.12% |
| NVDA240913P00099000 | 2024-09-06 3:59PM EDT | 99.00 | 1.88 | 1.85 | 1.95 | +0.93 | +97.89% | 12,666 | 5,747 | 67.55% |
| NVDA240913P00100000 | 2024-09-06 4:00PM EDT | 100.00 | 2.21 | 2.17 | 2.23 | +1.06 | +92.17% | 98,498 | 27,943 | 66.16% |
| NVDA240913P00101000 | 2024-09-06 3:59PM EDT | 101.00 | 2.57 | 2.53 | 2.70 | +1.19 | +86.23% | 34,428 | 4,175 | 66.26% |
| NVDA240913P00102000 | 2024-09-06 3:59PM EDT | 102.00 | 3.05 | 2.94 | 3.05 | +1.39 | +83.73% | 42,678 | 6,704 | 64.80% |
| NVDA240913P00103000 | 2024-09-06 3:59PM EDT | 103.00 | 3.43 | 3.40 | 3.50 | +1.53 | +80.53% | 39,289 | 7,598 | 63.92% |
| NVDA240913P00104000 | 2024-09-06 3:59PM EDT | 104.00 | 4.00 | 3.50 | 4.40 | +1.76 | +78.57% | 32,768 | 11,539 | 63.01% |
| NVDA240913P00105000 | 2024-09-06 3:59PM EDT | 105.00 | 4.55 | 4.40 | 4.70 | +1.97 | +76.36% | 41,344 | 16,474 | 63.14% |
| NVDA240913P00106000 | 2024-09-06 3:59PM EDT | 106.00 | 5.15 | 4.95 | 5.25 | +2.16 | +72.24% | 16,715 | 6,155 | 61.33% |
| NVDA240913P00107000 | 2024-09-06 3:59PM EDT | 107.00 | 5.82 | 5.55 | 6.00 | +2.35 | +67.72% | 22,188 | 6,419 | 61.08% |
| NVDA240913P00108000 | 2024-09-06 3:59PM EDT | 108.00 | 6.50 | 6.35 | 7.25 | +2.50 | +62.50% | 13,296 | 7,958 | 67.68% |
| NVDA240913P00109000 | 2024-09-06 3:59PM EDT | 109.00 | 7.30 | 6.95 | 9.50 | +2.75 | +60.44% | 4,602 | 4,971 | 82.76% |
| NVDA240913P00110000 | 2024-09-06 3:59PM EDT | 110.00 | 8.10 | 7.80 | 8.15 | +3.01 | +59.14% | 11,165 | 10,653 | 58.55% |
| NVDA240913P00111000 | 2024-09-06 3:59PM EDT | 111.00 | 9.00 | 8.60 | 10.00 | +3.05 | +51.26% | 1,586 | 3,325 | 72.07% |
| NVDA240913P00112000 | 2024-09-06 3:59PM EDT | 112.00 | 9.58 | 7.50 | 11.00 | +3.15 | +48.99% | 1,737 | 3,867 | 94.29% |
| NVDA240913P00113000 | 2024-09-06 3:59PM EDT | 113.00 | 10.66 | 7.60 | 14.80 | +3.51 | +49.09% | 1,539 | 4,378 | 78.86% |
| NVDA240913P00114000 | 2024-09-06 3:59PM EDT | 114.00 | 11.55 | 9.30 | 13.70 | +3.65 | +46.20% | 1,325 | 2,810 | 59.18% |
| NVDA240913P00115000 | 2024-09-06 3:59PM EDT | 115.00 | 12.35 | 8.90 | 12.60 | +3.70 | +42.77% | 3,166 | 7,202 | 67.29% |
| NVDA240913P00116000 | 2024-09-06 3:59PM EDT | 116.00 | 13.33 | 13.05 | 17.55 | +3.58 | +36.72% | 618 | 2,589 | 121.29% |
| NVDA240913P00117000 | 2024-09-06 3:57PM EDT | 117.00 | 14.45 | 12.00 | 15.00 | +3.89 | +36.84% | 731 | 2,160 | 89.84% |
| NVDA240913P00118000 | 2024-09-06 3:59PM EDT | 118.00 | 15.30 | 15.00 | 17.80 | +3.55 | +30.21% | 1,022 | 3,099 | 106.45% |
| NVDA240913P00119000 | 2024-09-06 3:58PM EDT | 119.00 | 16.27 | 12.00 | 17.55 | +3.71 | +29.54% | 534 | 1,912 | 114.94% |
| NVDA240913P00120000 | 2024-09-06 3:58PM EDT | 120.00 | 17.29 | 16.90 | 19.35 | +4.04 | +30.49% | 2,374 | 7,484 | 105.76% |
| NVDA240913P00121000 | 2024-09-06 3:57PM EDT | 121.00 | 18.30 | 17.90 | 20.40 | +3.95 | +27.53% | 242 | 7,459 | 110.40% |
| NVDA240913P00122000 | 2024-09-06 3:59PM EDT | 122.00 | 19.15 | 18.80 | 19.45 | +3.85 | +25.16% | 285 | 1,874 | 83.50% |
| NVDA240913P00123000 | 2024-09-06 3:52PM EDT | 123.00 | 20.03 | 19.80 | 20.40 | +3.71 | +22.73% | 2,146 | 1,077 | 83.20% |
| NVDA240913P00124000 | 2024-09-06 3:59PM EDT | 124.00 | 21.20 | 20.80 | 23.45 | +3.96 | +22.97% | 633 | 3,412 | 120.56% |
| NVDA240913P00125000 | 2024-09-06 3:59PM EDT | 125.00 | 22.21 | 18.00 | 25.00 | +3.95 | +21.63% | 431 | 3,923 | 178.61% |
| NVDA240913P00126000 | 2024-09-06 3:55PM EDT | 126.00 | 23.20 | 19.00 | 24.00 | +4.10 | +21.47% | 221 | 4,144 | 122.75% |
| NVDA240913P00127000 | 2024-09-06 3:40PM EDT | 127.00 | 23.79 | 20.00 | 26.40 | +3.54 | +17.48% | 83 | 2,803 | 171.00% |
| NVDA240913P00128000 | 2024-09-06 3:49PM EDT | 128.00 | 24.65 | 21.25 | 27.35 | +3.65 | +17.38% | 424 | 1,475 | 173.44% |
| NVDA240913P00129000 | 2024-09-06 3:41PM EDT | 129.00 | 25.65 | 25.75 | 28.50 | +3.30 | +14.77% | 63 | 1,759 | 137.70% |
| NVDA240913P00130000 | 2024-09-06 3:53PM EDT | 130.00 | 27.02 | 23.80 | 27.60 | +3.49 | +14.83% | 492 | 2,629 | 116.50% |
| NVDA240913P00131000 | 2024-09-06 12:54PM EDT | 131.00 | 29.27 | 26.80 | 29.15 | +5.52 | +23.24% | 6 | 1,022 | 145.22% |
| NVDA240913P00132000 | 2024-09-06 3:38PM EDT | 132.00 | 28.72 | 27.90 | 30.15 | +4.72 | +19.67% | 101 | 99 | 148.44% |
| NVDA240913P00133000 | 2024-09-06 3:46PM EDT | 133.00 | 29.76 | 28.90 | 32.10 | +3.71 | +14.24% | 315 | 473 | 118.56% |
| NVDA240913P00134000 | 2024-09-06 3:30PM EDT | 134.00 | 30.70 | 27.80 | 33.75 | +3.65 | +13.49% | 432 | 541 | 206.64% |
| NVDA240913P00135000 | 2024-09-06 11:20AM EDT | 135.00 | 32.61 | 30.80 | 34.40 | +4.68 | +16.76% | 5 | 38 | 130.57% |
| NVDA240913P00136000 | 2024-09-06 3:30PM EDT | 136.00 | 32.75 | 31.80 | 35.75 | +4.15 | +14.51% | 202 | 259 | 143.36% |
| NVDA240913P00137000 | 2024-09-06 11:20AM EDT | 137.00 | 34.60 | 32.80 | 36.40 | +4.80 | +16.11% | 1 | 3 | 135.94% |
| NVDA240913P00138000 | 2024-09-06 10:36AM EDT | 138.00 | 34.96 | 31.70 | 37.80 | +3.91 | +12.59% | 3 | 0 | 221.97% |
| NVDA240913P00139000 | 2024-09-04 1:30PM EDT | 139.00 | 30.10 | 35.05 | 37.45 | 0.00 | - | 42 | 0 | 107.03% |
| NVDA240913P00140000 | 2024-09-06 3:33PM EDT | 140.00 | 36.35 | 36.40 | 37.65 | +3.55 | +10.82% | 50 | 26 | 147.07% |
| NVDA240913P00141000 | 2024-09-05 11:45AM EDT | 141.00 | 34.30 | 37.30 | 39.15 | 0.00 | - | 6 | 2 | 105.86% |
| NVDA240913P00142000 | 2024-09-06 1:37PM EDT | 142.00 | 39.82 | 38.00 | 40.15 | +5.17 | +14.92% | 1 | 0 | 178.22% |
| NVDA240913P00143000 | 2024-09-04 9:35AM EDT | 143.00 | 37.45 | 39.20 | 40.95 | 0.00 | - | 5 | 0 | 171.58% |
| NVDA240913P00144000 | 2024-09-05 12:54PM EDT | 144.00 | 37.30 | 40.25 | 42.00 | 0.00 | - | 12 | 0 | 176.76% |
| NVDA240913P00145000 | 2024-09-06 1:05PM EDT | 145.00 | 42.74 | 41.20 | 43.00 | +6.29 | +17.26% | 9 | 7 | 179.39% |
| NVDA240913P00146000 | 2024-09-03 10:10AM EDT | 146.00 | 33.00 | 42.30 | 44.10 | 0.00 | - | 2 | 1 | 107.81% |
| NVDA240913P00147000 | 2024-09-03 12:55PM EDT | 147.00 | 36.55 | 43.05 | 45.00 | 0.00 | - | 7 | 1 | 184.67% |
| NVDA240913P00148000 | 2024-09-05 12:54PM EDT | 148.00 | 41.30 | 44.10 | 46.00 | 0.00 | - | 13 | 0 | 187.21% |
| NVDA240913P00150000 | 2024-09-05 3:27PM EDT | 150.00 | 43.00 | 45.85 | 48.20 | 0.00 | - | 17 | 16 | 201.95% |
| NVDA240913P00155000 | 2024-09-05 3:10PM EDT | 155.00 | 47.95 | 50.80 | 52.55 | 0.00 | - | 19 | 10 | 175.59% |
| NVDA240913P00160000 | 2024-09-03 12:16PM EDT | 160.00 | 49.55 | 56.00 | 58.35 | 0.00 | - | 2 | 0 | 112.50% |
| NVDA240913P00165000 | 2024-09-04 3:43PM EDT | 165.00 | 59.04 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 215.14% |
| NVDA240913P00170000 | 2024-08-29 3:01PM EDT | 170.00 | 52.50 | 65.80 | 67.60 | 0.00 | - | 26 | 0 | 210.35% |
| NVDA240913P00175000 | 2024-09-03 3:12PM EDT | 175.00 | 66.02 | 71.00 | 73.10 | 0.00 | - | 2 | 0 | 254.00% |
| NVDA240913P00180000 | 2024-09-06 1:05PM EDT | 180.00 | 77.76 | 75.80 | 77.95 | +16.30 | +26.52% | 4 | 0 | 254.88% |
| NVDA240913P00185000 | 2024-08-29 3:47PM EDT | 185.00 | 66.30 | 81.25 | 82.90 | 0.00 | - | 1 | 0 | 261.04% |
| NVDA240913P00190000 | 2024-08-29 3:47PM EDT | 190.00 | 71.27 | 86.25 | 87.75 | 0.00 | - | 2 | 0 | 259.08% |
| NVDA240913P00195000 | 2024-08-29 3:47PM EDT | 195.00 | 76.28 | 91.15 | 92.95 | 0.00 | - | - | 0 | 282.13% |
| NVDA240913P00200000 | 2024-08-28 1:43PM EDT | 200.00 | 74.75 | 96.40 | 97.85 | 0.00 | - | 4 | 0 | 283.40% |
| NVDA240913P00205000 | 2024-08-26 12:01PM EDT | 205.00 | 78.70 | 101.40 | 103.10 | 0.00 | - | 1 | 0 | 215.63% |
| NVDA240913P00215000 | 2024-08-29 9:36AM EDT | 215.00 | 91.21 | 111.50 | 115.35 | 0.00 | - | - | 0 | 343.75% |
| NVDA240913P00220000 | 2024-08-26 12:16PM EDT | 220.00 | 93.36 | 116.25 | 120.35 | 0.00 | - | 6 | 0 | 344.53% |
© 2024 Yahoo. All rights reserved.