NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004C00050000 | 2024-10-02 9:44AM EDT | 50.00 | 72.50 | 72.00 | 72.60 | +6.86 | +10.45% | 9 | 171 | 504.69% |
| NVDA241004C00055000 | 2024-10-02 2:57PM EDT | 55.00 | 63.60 | 66.85 | 67.35 | 0.00 | - | 1 | 26 | 483.59% |
| NVDA241004C00060000 | 2024-10-01 12:47PM EDT | 60.00 | 56.52 | 62.15 | 62.70 | 0.00 | - | 2 | 235 | 464.84% |
| NVDA241004C00065000 | 2024-10-01 2:18PM EDT | 65.00 | 52.83 | 57.20 | 57.75 | 0.00 | - | 20 | 204 | 431.64% |
| NVDA241004C00067000 | 2024-09-27 11:40AM EDT | 67.00 | 53.60 | 55.15 | 55.75 | 0.00 | - | 50 | 152 | 406.25% |
| NVDA241004C00068000 | 2024-09-25 12:16PM EDT | 68.00 | 55.52 | 54.20 | 54.60 | 0.00 | - | 480 | 825 | 382.81% |
| NVDA241004C00069000 | 2024-10-03 9:33AM EDT | 69.00 | 52.50 | 52.85 | 53.40 | +2.15 | +4.27% | 1 | 560 | 374.22% |
| NVDA241004C00070000 | 2024-10-03 10:19AM EDT | 70.00 | 52.98 | 52.20 | 52.55 | +5.01 | +10.44% | 100 | 1,598 | 357.81% |
| NVDA241004C00071000 | 2024-09-30 9:49AM EDT | 71.00 | 49.85 | 51.10 | 51.80 | 0.00 | - | 2 | 226 | 371.09% |
| NVDA241004C00072000 | 2024-09-30 10:20AM EDT | 72.00 | 47.80 | 50.35 | 50.95 | 0.00 | - | 7 | 306 | 404.30% |
| NVDA241004C00073000 | 2024-10-02 9:37AM EDT | 73.00 | 48.30 | 49.25 | 49.60 | +4.60 | +10.53% | 21 | 407 | 348.05% |
| NVDA241004C00074000 | 2024-10-02 11:06AM EDT | 74.00 | 44.50 | 47.65 | 48.20 | 0.00 | - | 2 | 315 | 0.00% |
| NVDA241004C00075000 | 2024-10-02 3:50PM EDT | 75.00 | 44.21 | 46.70 | 47.15 | 0.00 | - | 48 | 541 | 0.00% |
| NVDA241004C00076000 | 2024-10-02 9:34AM EDT | 76.00 | 41.85 | 45.80 | 46.15 | 0.00 | - | 16 | 702 | 0.00% |
| NVDA241004C00077000 | 2024-10-03 9:46AM EDT | 77.00 | 45.85 | 44.70 | 45.20 | +6.70 | +17.11% | 6 | 521 | 0.00% |
| NVDA241004C00078000 | 2024-10-03 10:02AM EDT | 78.00 | 45.70 | 43.75 | 44.20 | +7.85 | +20.74% | 2 | 379 | 0.00% |
| NVDA241004C00079000 | 2024-10-03 10:41AM EDT | 79.00 | 43.15 | 43.15 | 43.60 | +1.90 | +4.41% | 9 | 439 | 287.50% |
| NVDA241004C00080000 | 2024-10-03 9:51AM EDT | 80.00 | 44.00 | 42.55 | 42.85 | +5.90 | +15.49% | 49 | 1,054 | 341.41% |
| NVDA241004C00081000 | 2024-10-02 12:41PM EDT | 81.00 | 37.90 | 40.75 | 41.20 | 0.00 | - | 6 | 597 | 0.00% |
| NVDA241004C00082000 | 2024-10-02 9:37AM EDT | 82.00 | 34.45 | 39.75 | 40.20 | 0.00 | - | 56 | 343 | 0.00% |
| NVDA241004C00083000 | 2024-10-02 11:22AM EDT | 83.00 | 35.95 | 39.35 | 39.95 | 0.00 | - | 10 | 511 | 309.38% |
| NVDA241004C00084000 | 2024-10-03 10:10AM EDT | 84.00 | 40.10 | 37.75 | 38.15 | +3.35 | +9.12% | 1 | 354 | 0.00% |
| NVDA241004C00085000 | 2024-10-02 10:43AM EDT | 85.00 | 38.10 | 36.70 | 37.15 | +5.10 | +15.45% | 1 | 444 | 0.00% |
| NVDA241004C00086000 | 2024-10-03 10:19AM EDT | 86.00 | 36.85 | 35.90 | 36.35 | +3.65 | +10.99% | 50 | 218 | 231.64% |
| NVDA241004C00087000 | 2024-10-02 9:37AM EDT | 87.00 | 29.10 | 34.55 | 35.20 | 0.00 | - | 6 | 243 | 0.00% |
| NVDA241004C00088000 | 2024-10-03 10:36AM EDT | 88.00 | 34.66 | 34.00 | 34.30 | +2.51 | +7.81% | 15 | 398 | 203.13% |
| NVDA241004C00089000 | 2024-10-03 9:52AM EDT | 89.00 | 34.11 | 32.90 | 33.10 | +7.06 | +26.10% | 7 | 542 | 0.00% |
| NVDA241004C00090000 | 2024-10-03 10:32AM EDT | 90.00 | 32.60 | 32.30 | 32.55 | +4.35 | +15.40% | 42 | 949 | 221.09% |
| NVDA241004C00091000 | 2024-10-03 10:27AM EDT | 91.00 | 31.40 | 31.00 | 31.35 | +4.15 | +15.23% | 17 | 480 | 198.83% |
| NVDA241004C00092000 | 2024-10-03 9:51AM EDT | 92.00 | 31.00 | 29.85 | 30.15 | +3.95 | +14.60% | 2 | 297 | 0.00% |
| NVDA241004C00093000 | 2024-10-03 10:24AM EDT | 93.00 | 29.80 | 29.10 | 29.45 | +3.65 | +13.96% | 21 | 336 | 164.06% |
| NVDA241004C00094000 | 2024-10-02 9:47AM EDT | 94.00 | 21.90 | 28.00 | 28.25 | 0.00 | - | 3 | 279 | 146.88% |
| NVDA241004C00095000 | 2024-10-03 10:40AM EDT | 95.00 | 27.60 | 27.30 | 27.50 | +3.45 | +14.29% | 11 | 913 | 183.20% |
| NVDA241004C00096000 | 2024-10-03 10:36AM EDT | 96.00 | 26.60 | 25.80 | 26.05 | +3.75 | +16.41% | 5 | 1,453 | 0.00% |
| NVDA241004C00097000 | 2024-10-02 12:32PM EDT | 97.00 | 21.88 | 25.00 | 25.15 | 0.00 | - | 50 | 1,786 | 0.00% |
| NVDA241004C00098000 | 2024-10-03 10:37AM EDT | 98.00 | 24.55 | 24.35 | 24.70 | +4.61 | +23.12% | 15 | 1,851 | 181.25% |
| NVDA241004C00099000 | 2024-10-03 10:37AM EDT | 99.00 | 23.55 | 23.00 | 23.15 | +3.45 | +17.16% | 24 | 1,065 | 0.00% |
| NVDA241004C00100000 | 2024-10-03 10:39AM EDT | 100.00 | 22.55 | 21.95 | 22.10 | +3.28 | +17.02% | 1,538 | 32,556 | 0.00% |
| NVDA241004C00101000 | 2024-10-03 10:27AM EDT | 101.00 | 21.50 | 20.90 | 21.20 | +3.25 | +17.81% | 35 | 2,164 | 0.00% |
| NVDA241004C00102000 | 2024-10-03 10:26AM EDT | 102.00 | 20.55 | 20.30 | 20.50 | +3.90 | +23.42% | 50 | 4,652 | 138.67% |
| NVDA241004C00103000 | 2024-10-03 10:40AM EDT | 103.00 | 19.35 | 19.30 | 19.50 | +3.18 | +19.67% | 220 | 3,048 | 132.42% |
| NVDA241004C00104000 | 2024-10-03 10:40AM EDT | 104.00 | 18.35 | 18.05 | 18.25 | +3.40 | +22.74% | 50 | 2,435 | 95.31% |
| NVDA241004C00105000 | 2024-10-03 10:42AM EDT | 105.00 | 17.09 | 17.20 | 17.30 | +3.14 | +21.73% | 112 | 2,802 | 90.63% |
| NVDA241004C00106000 | 2024-10-03 10:33AM EDT | 106.00 | 16.80 | 16.30 | 16.50 | +4.20 | +33.33% | 77 | 1,774 | 113.87% |
| NVDA241004C00107000 | 2024-10-03 10:31AM EDT | 107.00 | 15.20 | 15.35 | 15.60 | +2.95 | +24.08% | 469 | 20,780 | 115.82% |
| NVDA241004C00108000 | 2024-10-03 10:39AM EDT | 108.00 | 14.55 | 14.40 | 14.50 | +3.05 | +26.52% | 166 | 30,464 | 106.84% |
| NVDA241004C00109000 | 2024-10-03 10:40AM EDT | 109.00 | 13.45 | 13.05 | 13.15 | +3.20 | +31.22% | 304 | 2,322 | 0.00% |
| NVDA241004C00110000 | 2024-10-03 10:41AM EDT | 110.00 | 12.10 | 12.05 | 12.20 | +2.95 | +32.24% | 2,573 | 17,291 | 0.00% |
| NVDA241004C00111000 | 2024-10-03 10:40AM EDT | 111.00 | 11.65 | 11.35 | 11.50 | +3.15 | +37.06% | 223 | 2,430 | 85.45% |
| NVDA241004C00112000 | 2024-10-03 10:40AM EDT | 112.00 | 10.70 | 10.00 | 10.10 | +3.55 | +49.65% | 764 | 4,658 | 0.00% |
| NVDA241004C00113000 | 2024-10-03 10:30AM EDT | 113.00 | 9.10 | 9.45 | 9.60 | +2.86 | +45.83% | 547 | 4,193 | 80.27% |
| NVDA241004C00114000 | 2024-10-03 10:32AM EDT | 114.00 | 8.55 | 8.05 | 8.20 | +3.20 | +59.81% | 4,478 | 3,077 | 0.00% |
| NVDA241004C00115000 | 2024-10-03 10:42AM EDT | 115.00 | 7.20 | 7.20 | 7.30 | +2.70 | +60.00% | 5,369 | 11,075 | 48.63% |
| NVDA241004C00116000 | 2024-10-03 10:43AM EDT | 116.00 | 6.34 | 6.20 | 6.30 | +2.74 | +78.06% | 3,079 | 12,456 | 42.97% |
| NVDA241004C00117000 | 2024-10-03 10:42AM EDT | 117.00 | 5.10 | 5.55 | 5.65 | +2.17 | +65.17% | 4,678 | 52,377 | 56.35% |
| NVDA241004C00118000 | 2024-10-03 10:41AM EDT | 118.00 | 4.50 | 4.45 | 4.55 | +2.19 | +86.22% | 13,316 | 28,780 | 46.48% |
| NVDA241004C00119000 | 2024-10-03 10:42AM EDT | 119.00 | 3.60 | 3.60 | 3.65 | +1.86 | +103.91% | 17,452 | 21,739 | 42.97% |
| NVDA241004C00120000 | 2024-10-03 10:43AM EDT | 120.00 | 2.92 | 2.90 | 2.92 | +1.65 | +132.00% | 57,045 | 64,746 | 43.80% |
| NVDA241004C00121000 | 2024-10-03 10:43AM EDT | 121.00 | 2.25 | 2.22 | 2.25 | +1.35 | +150.00% | 48,475 | 42,955 | 43.56% |
| NVDA241004C00122000 | 2024-10-03 10:43AM EDT | 122.00 | 1.67 | 1.67 | 1.69 | +1.07 | +169.84% | 136,124 | 43,491 | 43.75% |
| NVDA241004C00123000 | 2024-10-03 10:43AM EDT | 123.00 | 1.21 | 1.19 | 1.20 | +0.82 | +210.26% | 113,590 | 75,239 | 43.07% |
| NVDA241004C00124000 | 2024-10-03 10:43AM EDT | 124.00 | 0.86 | 0.81 | 0.83 | +0.62 | +281.82% | 95,426 | 40,272 | 42.97% |
| NVDA241004C00125000 | 2024-10-03 10:43AM EDT | 125.00 | 0.58 | 0.57 | 0.58 | +0.43 | +307.14% | 155,612 | 86,935 | 43.85% |
| NVDA241004C00126000 | 2024-10-03 10:43AM EDT | 126.00 | 0.36 | 0.35 | 0.36 | +0.27 | +270.00% | 49,341 | 33,001 | 43.16% |
| NVDA241004C00127000 | 2024-10-03 10:42AM EDT | 127.00 | 0.23 | 0.21 | 0.22 | +0.16 | +266.67% | 38,024 | 28,310 | 42.97% |
| NVDA241004C00128000 | 2024-10-03 10:43AM EDT | 128.00 | 0.15 | 0.13 | 0.14 | +0.10 | +250.00% | 24,214 | 79,781 | 43.75% |
| NVDA241004C00129000 | 2024-10-03 10:42AM EDT | 129.00 | 0.08 | 0.09 | 0.10 | +0.05 | +166.67% | 19,534 | 20,251 | 45.70% |
| NVDA241004C00130000 | 2024-10-03 10:42AM EDT | 130.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 58,810 | 127,415 | 47.46% |
| NVDA241004C00131000 | 2024-10-03 10:42AM EDT | 131.00 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 9,340 | 16,052 | 49.22% |
| NVDA241004C00132000 | 2024-10-03 10:43AM EDT | 132.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 3,158 | 13,746 | 50.78% |
| NVDA241004C00133000 | 2024-10-03 10:38AM EDT | 133.00 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 3,212 | 19,951 | 52.34% |
| NVDA241004C00134000 | 2024-10-03 10:41AM EDT | 134.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1,331 | 12,299 | 56.25% |
| NVDA241004C00135000 | 2024-10-03 10:39AM EDT | 135.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,992 | 24,722 | 56.25% |
| NVDA241004C00136000 | 2024-10-03 10:34AM EDT | 136.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 672 | 5,451 | 59.38% |
| NVDA241004C00137000 | 2024-10-03 10:36AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 509 | 3,889 | 56.25% |
| NVDA241004C00138000 | 2024-10-03 10:38AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 4,499 | 59.38% |
| NVDA241004C00139000 | 2024-10-03 10:17AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,766 | 62.50% |
| NVDA241004C00140000 | 2024-10-03 10:40AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 588 | 17,284 | 65.63% |
| NVDA241004C00141000 | 2024-10-03 10:17AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,994 | 68.75% |
| NVDA241004C00142000 | 2024-10-02 11:06AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,116 | 71.88% |
| NVDA241004C00143000 | 2024-10-03 10:43AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 4,278 | 75.00% |
| NVDA241004C00144000 | 2024-10-03 9:55AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,289 | 78.13% |
| NVDA241004C00145000 | 2024-10-03 9:56AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 5,358 | 81.25% |
| NVDA241004C00146000 | 2024-10-03 9:55AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,810 | 84.38% |
| NVDA241004C00147000 | 2024-10-02 3:51PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,373 | 87.50% |
| NVDA241004C00148000 | 2024-10-01 12:25PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,745 | 90.63% |
| NVDA241004C00149000 | 2024-10-02 10:50AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,096 | 93.75% |
| NVDA241004C00150000 | 2024-10-02 11:47AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,979 | 93.75% |
| NVDA241004C00155000 | 2024-09-30 1:53PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 3,970 | 109.38% |
| NVDA241004C00160000 | 2024-10-03 9:58AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,792 | 121.88% |
| NVDA241004C00165000 | 2024-09-30 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,720 | 134.38% |
| NVDA241004C00170000 | 2024-10-02 9:51AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 4,585 | 143.75% |
| NVDA241004C00175000 | 2024-09-27 2:21PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,882 | 156.25% |
| NVDA241004C00180000 | 2024-10-02 10:47AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,192 | 168.75% |
| NVDA241004C00185000 | 2024-10-02 10:52AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,158 | 181.25% |
| NVDA241004C00190000 | 2024-09-27 2:23PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,252 | 187.50% |
| NVDA241004C00195000 | 2024-09-27 2:17PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,142 | 200.00% |
| NVDA241004C00200000 | 2024-10-02 9:32AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,353 | 212.50% |
| NVDA241004C00205000 | 2024-10-03 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,386 | 218.75% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004P00050000 | 2024-10-02 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22,487 | 387.50% |
| NVDA241004P00055000 | 2024-10-02 10:50AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,437 | 343.75% |
| NVDA241004P00060000 | 2024-10-02 10:54AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,950 | 312.50% |
| NVDA241004P00065000 | 2024-10-02 10:56AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 25,775 | 275.00% |
| NVDA241004P00067000 | 2024-10-02 10:57AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 37,774 | 262.50% |
| NVDA241004P00068000 | 2024-10-01 3:10PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,025 | 20,180 | 256.25% |
| NVDA241004P00069000 | 2024-09-30 9:46AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 16,573 | 250.00% |
| NVDA241004P00070000 | 2024-10-01 9:54AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12,808 | 243.75% |
| NVDA241004P00071000 | 2024-10-02 9:53AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,556 | 237.50% |
| NVDA241004P00072000 | 2024-10-02 1:43PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,289 | 231.25% |
| NVDA241004P00073000 | 2024-10-01 12:44PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,335 | 225.00% |
| NVDA241004P00074000 | 2024-10-01 3:53PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 458 | 3,958 | 225.00% |
| NVDA241004P00075000 | 2024-10-02 9:53AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,247 | 218.75% |
| NVDA241004P00076000 | 2024-09-30 11:58AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 809 | 4,843 | 212.50% |
| NVDA241004P00077000 | 2024-10-01 3:12PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,184 | 206.25% |
| NVDA241004P00078000 | 2024-10-01 3:13PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,587 | 200.00% |
| NVDA241004P00079000 | 2024-10-02 11:25AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,411 | 193.75% |
| NVDA241004P00080000 | 2024-10-01 3:59PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 6,817 | 187.50% |
| NVDA241004P00081000 | 2024-10-01 3:19PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 3,735 | 187.50% |
| NVDA241004P00082000 | 2024-10-01 3:20PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 542 | 2,035 | 181.25% |
| NVDA241004P00083000 | 2024-10-02 11:46AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,064 | 175.00% |
| NVDA241004P00084000 | 2024-10-02 9:31AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,306 | 168.75% |
| NVDA241004P00085000 | 2024-10-02 12:29PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 7,889 | 162.50% |
| NVDA241004P00086000 | 2024-10-02 11:30AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 6,387 | 159.38% |
| NVDA241004P00087000 | 2024-10-02 10:18AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,932 | 156.25% |
| NVDA241004P00088000 | 2024-10-02 12:02PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 5,283 | 150.00% |
| NVDA241004P00089000 | 2024-10-02 2:09PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 423 | 7,286 | 143.75% |
| NVDA241004P00090000 | 2024-10-03 10:41AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 20,388 | 140.63% |
| NVDA241004P00091000 | 2024-10-02 3:51PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 892 | 12,909 | 137.50% |
| NVDA241004P00092000 | 2024-10-02 3:54PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 296 | 8,453 | 131.25% |
| NVDA241004P00093000 | 2024-10-03 10:34AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,736 | 125.00% |
| NVDA241004P00094000 | 2024-10-03 9:55AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 106 | 5,298 | 121.88% |
| NVDA241004P00095000 | 2024-10-03 10:33AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 5,854 | 118.75% |
| NVDA241004P00096000 | 2024-10-03 10:42AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 386 | 2,887 | 112.50% |
| NVDA241004P00097000 | 2024-10-03 10:19AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 910 | 2,265 | 106.25% |
| NVDA241004P00098000 | 2024-10-03 10:32AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 377 | 5,390 | 103.13% |
| NVDA241004P00099000 | 2024-10-03 10:31AM EDT | 99.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 190 | 2,712 | 110.94% |
| NVDA241004P00100000 | 2024-10-03 10:40AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,455 | 19,212 | 106.25% |
| NVDA241004P00101000 | 2024-10-03 10:33AM EDT | 101.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 80 | 7,068 | 101.56% |
| NVDA241004P00102000 | 2024-10-03 10:34AM EDT | 102.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 740 | 7,438 | 96.88% |
| NVDA241004P00103000 | 2024-10-03 10:42AM EDT | 103.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 454 | 5,312 | 92.19% |
| NVDA241004P00104000 | 2024-10-03 10:42AM EDT | 104.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 288 | 5,716 | 87.50% |
| NVDA241004P00105000 | 2024-10-03 10:39AM EDT | 105.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 617 | 18,781 | 82.81% |
| NVDA241004P00106000 | 2024-10-03 10:39AM EDT | 106.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 898 | 8,239 | 78.13% |
| NVDA241004P00107000 | 2024-10-03 10:41AM EDT | 107.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 855 | 6,141 | 73.44% |
| NVDA241004P00108000 | 2024-10-03 10:32AM EDT | 108.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 674 | 18,805 | 73.44% |
| NVDA241004P00109000 | 2024-10-03 10:37AM EDT | 109.00 | 0.03 | 0.02 | 0.03 | -0.06 | -75.00% | 1,561 | 18,338 | 68.75% |
| NVDA241004P00110000 | 2024-10-03 10:42AM EDT | 110.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 8,970 | 45,115 | 67.19% |
| NVDA241004P00111000 | 2024-10-03 10:36AM EDT | 111.00 | 0.04 | 0.03 | 0.04 | -0.10 | -76.92% | 3,135 | 9,589 | 62.11% |
| NVDA241004P00112000 | 2024-10-03 10:42AM EDT | 112.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 4,411 | 13,681 | 59.38% |
| NVDA241004P00113000 | 2024-10-03 10:40AM EDT | 113.00 | 0.05 | 0.05 | 0.06 | -0.21 | -77.78% | 5,714 | 20,774 | 55.86% |
| NVDA241004P00114000 | 2024-10-03 10:41AM EDT | 114.00 | 0.07 | 0.07 | 0.08 | -0.29 | -78.38% | 7,580 | 18,641 | 53.52% |
| NVDA241004P00115000 | 2024-10-03 10:42AM EDT | 115.00 | 0.13 | 0.12 | 0.13 | -0.38 | -74.51% | 30,281 | 45,103 | 53.32% |
| NVDA241004P00116000 | 2024-10-03 10:43AM EDT | 116.00 | 0.17 | 0.17 | 0.18 | -0.56 | -76.71% | 17,268 | 25,723 | 51.37% |
| NVDA241004P00117000 | 2024-10-03 10:43AM EDT | 117.00 | 0.26 | 0.27 | 0.28 | -0.76 | -73.79% | 18,496 | 30,009 | 50.88% |
| NVDA241004P00118000 | 2024-10-03 10:43AM EDT | 118.00 | 0.40 | 0.39 | 0.40 | -1.00 | -71.43% | 22,493 | 17,033 | 49.71% |
| NVDA241004P00119000 | 2024-10-03 10:43AM EDT | 119.00 | 0.58 | 0.59 | 0.60 | -1.26 | -68.85% | 28,965 | 15,385 | 49.46% |
| NVDA241004P00120000 | 2024-10-03 10:43AM EDT | 120.00 | 0.83 | 0.82 | 0.83 | -1.55 | -65.13% | 79,012 | 25,405 | 48.00% |
| NVDA241004P00121000 | 2024-10-03 10:43AM EDT | 121.00 | 1.15 | 1.16 | 1.18 | -1.85 | -61.67% | 47,165 | 16,195 | 47.95% |
| NVDA241004P00122000 | 2024-10-03 10:43AM EDT | 122.00 | 1.59 | 1.59 | 1.60 | -2.16 | -57.60% | 64,181 | 7,912 | 47.36% |
| NVDA241004P00123000 | 2024-10-03 10:43AM EDT | 123.00 | 2.15 | 2.16 | 2.18 | -2.25 | -51.14% | 48,000 | 6,851 | 48.68% |
| NVDA241004P00124000 | 2024-10-03 10:42AM EDT | 124.00 | 2.78 | 2.76 | 2.79 | -2.48 | -46.88% | 17,600 | 10,598 | 48.39% |
| NVDA241004P00125000 | 2024-10-03 10:42AM EDT | 125.00 | 3.54 | 3.60 | 3.70 | -2.69 | -43.11% | 15,968 | 8,269 | 53.52% |
| NVDA241004P00126000 | 2024-10-03 10:42AM EDT | 126.00 | 4.40 | 4.35 | 4.40 | -2.65 | -39.09% | 1,929 | 2,762 | 52.44% |
| NVDA241004P00127000 | 2024-10-03 10:37AM EDT | 127.00 | 4.78 | 5.15 | 5.25 | -3.44 | -41.85% | 656 | 2,467 | 52.83% |
| NVDA241004P00128000 | 2024-10-03 10:42AM EDT | 128.00 | 6.20 | 6.15 | 6.30 | -2.71 | -30.42% | 556 | 1,225 | 60.74% |
| NVDA241004P00129000 | 2024-10-03 10:35AM EDT | 129.00 | 6.09 | 6.95 | 7.10 | -4.02 | -39.76% | 175 | 556 | 56.54% |
| NVDA241004P00130000 | 2024-10-03 10:36AM EDT | 130.00 | 7.50 | 7.30 | 7.45 | -3.50 | -31.82% | 1,490 | 1,422 | 0.00% |
| NVDA241004P00131000 | 2024-10-03 10:42AM EDT | 131.00 | 9.10 | 8.95 | 9.05 | -3.80 | -29.46% | 116 | 113 | 66.21% |
| NVDA241004P00132000 | 2024-10-03 10:23AM EDT | 132.00 | 9.50 | 10.00 | 10.15 | -4.06 | -29.94% | 59 | 4 | 76.95% |
| NVDA241004P00133000 | 2024-10-03 10:39AM EDT | 133.00 | 10.60 | 10.90 | 11.10 | -3.25 | -23.47% | 272 | 20 | 76.95% |
| NVDA241004P00134000 | 2024-10-03 10:34AM EDT | 134.00 | 11.20 | 12.10 | 12.30 | -5.55 | -33.13% | 127 | 0 | 96.09% |
| NVDA241004P00135000 | 2024-10-03 10:17AM EDT | 135.00 | 11.55 | 12.95 | 13.05 | -4.30 | -27.13% | 31 | 61 | 87.11% |
| NVDA241004P00136000 | 2024-10-03 9:36AM EDT | 136.00 | 14.85 | 13.70 | 13.90 | -2.83 | -16.01% | 1 | 8 | 61.72% |
| NVDA241004P00137000 | 2024-10-03 10:40AM EDT | 137.00 | 14.45 | 14.80 | 14.95 | -3.84 | -21.00% | 10 | 3 | 82.42% |
| NVDA241004P00138000 | 2024-10-03 10:35AM EDT | 138.00 | 15.20 | 15.90 | 16.15 | -4.95 | -24.57% | 14 | 8 | 104.00% |
| NVDA241004P00139000 | 2024-10-02 2:55PM EDT | 139.00 | 20.20 | 16.60 | 17.20 | 0.00 | - | 2 | 5 | 94.92% |
| NVDA241004P00140000 | 2024-10-03 9:47AM EDT | 140.00 | 17.30 | 17.70 | 17.90 | -3.40 | -16.43% | 2 | 0 | 76.56% |
| NVDA241004P00141000 | 2024-10-02 12:55PM EDT | 141.00 | 18.00 | 18.75 | 19.30 | -4.60 | -20.35% | 5 | 45 | 118.16% |
| NVDA241004P00142000 | 2024-10-01 9:39AM EDT | 142.00 | 21.59 | 18.95 | 20.15 | 0.00 | - | 8 | 0 | 133.79% |
| NVDA241004P00143000 | 2024-10-01 9:55AM EDT | 143.00 | 22.95 | 20.85 | 21.80 | 0.00 | - | 3 | 2 | 151.66% |
| NVDA241004P00144000 | 2024-09-27 2:30PM EDT | 144.00 | 24.60 | 20.95 | 21.85 | 0.00 | - | 18 | 0 | 106.25% |
| NVDA241004P00145000 | 2024-10-03 9:41AM EDT | 145.00 | 22.90 | 22.00 | 22.70 | -4.35 | -15.96% | 27 | 2 | 0.00% |
| NVDA241004P00146000 | 2024-09-30 3:31PM EDT | 146.00 | 24.70 | 23.45 | 23.90 | -1.17 | -4.52% | 1 | 8 | 123.44% |
| NVDA241004P00147000 | 2024-09-27 10:12AM EDT | 147.00 | 24.85 | 24.50 | 25.30 | 0.00 | - | 5 | 4 | 127.34% |
| NVDA241004P00148000 | 2024-10-01 12:16PM EDT | 148.00 | 30.04 | 23.95 | 26.25 | 0.00 | - | 9 | 7 | 169.82% |
| NVDA241004P00149000 | 2024-09-30 9:42AM EDT | 149.00 | 28.50 | 25.95 | 27.20 | 0.00 | - | 1 | 0 | 170.12% |
| NVDA241004P00150000 | 2024-09-30 9:45AM EDT | 150.00 | 29.10 | 27.30 | 27.95 | 0.00 | - | 1 | 0 | 146.88% |
| NVDA241004P00155000 | 2024-10-01 3:35PM EDT | 155.00 | 38.08 | 31.45 | 33.85 | 0.00 | - | 105 | 0 | 242.68% |
| NVDA241004P00160000 | 2024-09-24 10:46AM EDT | 160.00 | 44.20 | 35.75 | 38.25 | 0.00 | - | 12 | 0 | 220.51% |
| NVDA241004P00165000 | 2024-10-01 11:14AM EDT | 165.00 | 47.95 | 40.55 | 43.65 | 0.00 | - | 2 | 0 | 273.24% |
| NVDA241004P00170000 | 2024-09-16 9:31AM EDT | 170.00 | 53.50 | 45.65 | 48.85 | 0.00 | - | 1 | 0 | 307.32% |
| NVDA241004P00175000 | 2024-09-13 2:00PM EDT | 175.00 | 56.55 | 50.50 | 53.90 | 0.00 | - | - | 0 | 330.27% |
| NVDA241004P00180000 | 2024-10-01 10:28AM EDT | 180.00 | 62.30 | 55.50 | 58.90 | 0.00 | - | 2 | 0 | 349.02% |
| NVDA241004P00185000 | 2024-09-12 11:13AM EDT | 185.00 | 65.60 | 60.50 | 63.90 | 0.00 | - | 1 | 0 | 366.99% |
| NVDA241004P00190000 | 2024-09-12 10:02AM EDT | 190.00 | 71.45 | 65.50 | 68.90 | 0.00 | - | - | 0 | 384.18% |
| NVDA241004P00195000 | 2024-10-01 11:17AM EDT | 195.00 | 78.25 | 70.50 | 73.90 | 0.00 | - | 30 | 0 | 400.78% |
| NVDA241004P00200000 | 2024-10-01 3:35PM EDT | 200.00 | 83.15 | 75.50 | 78.90 | 0.00 | - | 4 | 0 | 416.70% |
| NVDA241004P00205000 | 2024-09-30 3:19PM EDT | 205.00 | 84.70 | 80.50 | 83.90 | 0.00 | - | 13 | 0 | 432.03% |
© 2024 Yahoo. All rights reserved.