NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241025C00050000 | 2024-10-04 10:11AM EDT | 50.00 | 72.58 | 83.00 | 85.65 | 0.00 | - | 6 | 12 | 278.13% |
| NVDA241025C00055000 | 2024-10-07 9:34AM EDT | 55.00 | 72.00 | 78.05 | 81.85 | 0.00 | - | 1 | 28 | 189.84% |
| NVDA241025C00059000 | 2024-09-20 2:40PM EDT | 59.00 | 57.00 | 74.05 | 77.85 | 0.00 | - | 14 | 14 | 175.78% |
| NVDA241025C00060000 | 2024-10-07 12:41PM EDT | 60.00 | 69.80 | 73.05 | 75.85 | 0.00 | - | 4 | 21 | 241.99% |
| NVDA241025C00061000 | 2024-10-10 2:43PM EDT | 61.00 | 72.88 | 72.10 | 74.85 | +17.63 | +31.91% | 1 | 27 | 237.60% |
| NVDA241025C00062000 | 2024-09-23 1:10PM EDT | 62.00 | 72.80 | 72.70 | 73.85 | +18.95 | +35.19% | 1 | 1 | 199.80% |
| NVDA241025C00063000 | 2024-09-19 10:17AM EDT | 63.00 | 56.56 | 71.70 | 73.80 | 0.00 | - | - | 5 | 224.32% |
| NVDA241025C00065000 | 2024-10-10 2:28PM EDT | 65.00 | 69.50 | 68.05 | 70.90 | +11.60 | +20.03% | 1 | 26 | 223.14% |
| NVDA241025C00067000 | 2024-10-09 3:01PM EDT | 67.00 | 65.59 | 67.60 | 68.35 | 0.00 | - | 10 | 10 | 154.30% |
| NVDA241025C00068000 | 2024-10-03 10:44AM EDT | 68.00 | 54.25 | 65.05 | 68.90 | 0.00 | - | 4 | 3 | 151.37% |
| NVDA241025C00069000 | 2024-10-09 11:46AM EDT | 69.00 | 63.95 | 64.10 | 66.90 | 0.00 | - | 2 | 2 | 207.23% |
| NVDA241025C00070000 | 2024-10-09 2:22PM EDT | 70.00 | 61.80 | 64.20 | 65.90 | 0.00 | - | 222 | 267 | 153.91% |
| NVDA241025C00071000 | 2024-09-23 9:40AM EDT | 71.00 | 45.55 | 62.10 | 65.90 | 0.00 | - | - | 8 | 145.70% |
| NVDA241025C00074000 | 2024-09-13 12:55PM EDT | 74.00 | 45.96 | 60.65 | 61.90 | 0.00 | - | - | 1 | 158.79% |
| NVDA241025C00075000 | 2024-10-09 3:52PM EDT | 75.00 | 57.89 | 59.25 | 60.90 | 0.00 | - | 10 | 213 | 141.41% |
| NVDA241025C00076000 | 2024-10-08 11:20AM EDT | 76.00 | 56.00 | 57.10 | 60.85 | 0.00 | - | 2 | 4 | 128.91% |
| NVDA241025C00077000 | 2024-10-08 10:16AM EDT | 77.00 | 54.70 | 56.10 | 59.90 | 0.00 | - | 20 | 22 | 128.91% |
| NVDA241025C00078000 | 2024-10-04 10:59AM EDT | 78.00 | 46.00 | 55.20 | 58.90 | 0.00 | - | 2 | 3 | 130.96% |
| NVDA241025C00079000 | 2024-10-07 10:35AM EDT | 79.00 | 48.25 | 54.15 | 56.80 | 0.00 | - | 3 | 2 | 167.38% |
| NVDA241025C00080000 | 2024-10-10 10:18AM EDT | 80.00 | 54.07 | 53.15 | 56.95 | +5.82 | +12.06% | 6 | 135 | 125.59% |
| NVDA241025C00081000 | 2024-10-09 3:34PM EDT | 81.00 | 52.00 | 52.20 | 55.95 | 0.00 | - | 1 | 7 | 124.90% |
| NVDA241025C00082000 | 2024-10-07 3:50PM EDT | 82.00 | 46.45 | 51.25 | 54.00 | 0.00 | - | 13 | 13 | 164.40% |
| NVDA241025C00083000 | 2024-10-09 1:58PM EDT | 83.00 | 49.25 | 50.20 | 53.00 | 0.00 | - | 110 | 127 | 161.08% |
| NVDA241025C00084000 | 2024-10-10 10:07AM EDT | 84.00 | 49.85 | 49.20 | 51.95 | +1.75 | +3.64% | 12 | 51 | 156.20% |
| NVDA241025C00085000 | 2024-10-10 3:33PM EDT | 85.00 | 49.70 | 48.25 | 51.00 | +2.65 | +5.63% | 10 | 46 | 154.54% |
| NVDA241025C00086000 | 2024-10-10 3:01PM EDT | 86.00 | 48.20 | 48.95 | 50.00 | +2.25 | +4.90% | 43 | 67 | 132.81% |
| NVDA241025C00087000 | 2024-10-10 2:39PM EDT | 87.00 | 47.35 | 47.95 | 49.00 | +1.10 | +2.38% | 59 | 48 | 129.98% |
| NVDA241025C00088000 | 2024-10-10 2:33PM EDT | 88.00 | 46.50 | 46.95 | 48.00 | +2.60 | +5.92% | 52 | 114 | 127.10% |
| NVDA241025C00089000 | 2024-10-10 2:39PM EDT | 89.00 | 45.60 | 45.95 | 47.00 | +2.70 | +6.29% | 39 | 83 | 124.27% |
| NVDA241025C00090000 | 2024-10-10 3:22PM EDT | 90.00 | 44.64 | 44.95 | 46.00 | +1.89 | +4.42% | 45 | 200 | 121.48% |
| NVDA241025C00091000 | 2024-10-10 3:48PM EDT | 91.00 | 43.84 | 44.00 | 44.45 | +2.84 | +6.93% | 136 | 213 | 108.01% |
| NVDA241025C00092000 | 2024-10-10 3:33PM EDT | 92.00 | 42.75 | 43.00 | 43.25 | +2.75 | +6.88% | 79 | 790 | 100.20% |
| NVDA241025C00093000 | 2024-10-10 3:01PM EDT | 93.00 | 41.65 | 40.25 | 43.05 | +1.65 | +4.13% | 77 | 79 | 131.06% |
| NVDA241025C00094000 | 2024-10-10 2:43PM EDT | 94.00 | 39.95 | 41.00 | 42.05 | +1.85 | +4.86% | 87 | 33 | 112.31% |
| NVDA241025C00095000 | 2024-10-10 2:43PM EDT | 95.00 | 38.95 | 40.00 | 41.10 | +1.25 | +3.32% | 34 | 144 | 110.45% |
| NVDA241025C00096000 | 2024-10-10 3:59PM EDT | 96.00 | 39.10 | 39.05 | 40.05 | +2.98 | +8.25% | 15 | 233 | 107.72% |
| NVDA241025C00097000 | 2024-10-10 3:16PM EDT | 97.00 | 37.45 | 38.05 | 39.05 | +2.40 | +6.85% | 47 | 110 | 105.08% |
| NVDA241025C00098000 | 2024-10-10 2:43PM EDT | 98.00 | 36.20 | 37.05 | 37.30 | +1.40 | +4.02% | 9 | 185 | 88.28% |
| NVDA241025C00099000 | 2024-10-10 12:31PM EDT | 99.00 | 35.35 | 36.05 | 37.10 | +1.95 | +5.84% | 35 | 119 | 100.49% |
| NVDA241025C00100000 | 2024-10-10 2:10PM EDT | 100.00 | 35.04 | 34.40 | 36.10 | +2.15 | +6.54% | 108 | 1,496 | 86.72% |
| NVDA241025C00101000 | 2024-10-10 10:26AM EDT | 101.00 | 33.23 | 32.30 | 35.10 | +1.33 | +4.17% | 1 | 304 | 108.79% |
| NVDA241025C00102000 | 2024-10-10 12:26PM EDT | 102.00 | 32.95 | 33.10 | 34.10 | +2.45 | +8.03% | 11 | 349 | 93.36% |
| NVDA241025C00103000 | 2024-10-10 3:58PM EDT | 103.00 | 32.20 | 30.30 | 32.55 | +2.10 | +6.98% | 1,009 | 1,249 | 89.36% |
| NVDA241025C00104000 | 2024-10-10 10:09AM EDT | 104.00 | 29.55 | 31.10 | 32.15 | +0.50 | +1.72% | 53 | 203 | 88.87% |
| NVDA241025C00105000 | 2024-10-10 2:55PM EDT | 105.00 | 29.63 | 30.15 | 31.15 | +1.40 | +4.96% | 14 | 1,851 | 86.91% |
| NVDA241025C00106000 | 2024-10-10 2:31PM EDT | 106.00 | 28.77 | 29.20 | 29.40 | +1.62 | +5.97% | 64 | 512 | 74.32% |
| NVDA241025C00107000 | 2024-10-10 3:54PM EDT | 107.00 | 28.20 | 28.25 | 28.55 | +2.33 | +9.01% | 57 | 463 | 75.05% |
| NVDA241025C00108000 | 2024-10-10 1:12PM EDT | 108.00 | 26.90 | 27.20 | 28.05 | +1.90 | +7.60% | 47 | 326 | 78.61% |
| NVDA241025C00109000 | 2024-10-10 2:30PM EDT | 109.00 | 25.90 | 26.25 | 26.45 | +1.80 | +7.47% | 67 | 1,345 | 68.80% |
| NVDA241025C00110000 | 2024-10-10 3:22PM EDT | 110.00 | 24.98 | 25.30 | 25.50 | +1.76 | +7.58% | 1,141 | 3,060 | 67.82% |
| NVDA241025C00111000 | 2024-10-10 3:22PM EDT | 111.00 | 23.95 | 22.60 | 24.50 | +1.90 | +8.62% | 60 | 655 | 68.02% |
| NVDA241025C00112000 | 2024-10-10 3:27PM EDT | 112.00 | 23.12 | 23.35 | 23.55 | +1.96 | +9.26% | 74 | 374 | 64.36% |
| NVDA241025C00113000 | 2024-10-10 3:00PM EDT | 113.00 | 21.73 | 20.60 | 23.20 | +1.57 | +7.79% | 26 | 346 | 77.22% |
| NVDA241025C00114000 | 2024-10-10 3:25PM EDT | 114.00 | 21.15 | 21.40 | 21.60 | +1.75 | +9.02% | 84 | 686 | 60.74% |
| NVDA241025C00115000 | 2024-10-10 3:46PM EDT | 115.00 | 20.22 | 19.50 | 20.65 | +1.72 | +9.30% | 472 | 2,338 | 61.57% |
| NVDA241025C00116000 | 2024-10-10 3:43PM EDT | 116.00 | 19.25 | 18.45 | 20.35 | +2.05 | +11.92% | 52 | 3,212 | 53.66% |
| NVDA241025C00117000 | 2024-10-10 2:30PM EDT | 117.00 | 18.00 | 18.55 | 18.80 | +1.35 | +8.11% | 85 | 2,805 | 57.03% |
| NVDA241025C00118000 | 2024-10-10 3:48PM EDT | 118.00 | 17.50 | 17.60 | 17.85 | +1.99 | +12.83% | 91 | 5,367 | 55.47% |
| NVDA241025C00119000 | 2024-10-10 3:42PM EDT | 119.00 | 16.80 | 16.70 | 16.90 | +1.99 | +13.44% | 213 | 2,639 | 54.25% |
| NVDA241025C00120000 | 2024-10-10 3:49PM EDT | 120.00 | 15.75 | 15.80 | 16.00 | +1.82 | +13.07% | 567 | 8,655 | 53.32% |
| NVDA241025C00121000 | 2024-10-10 3:53PM EDT | 121.00 | 14.84 | 14.90 | 15.10 | +1.79 | +13.72% | 104 | 2,472 | 52.25% |
| NVDA241025C00122000 | 2024-10-10 3:38PM EDT | 122.00 | 13.75 | 12.00 | 14.30 | +1.45 | +11.79% | 145 | 2,986 | 53.86% |
| NVDA241025C00123000 | 2024-10-10 3:59PM EDT | 123.00 | 13.20 | 13.15 | 13.35 | +1.72 | +14.98% | 274 | 3,259 | 50.34% |
| NVDA241025C00124000 | 2024-10-10 3:58PM EDT | 124.00 | 12.35 | 12.15 | 12.50 | +1.83 | +17.40% | 454 | 3,119 | 50.76% |
| NVDA241025C00125000 | 2024-10-10 3:56PM EDT | 125.00 | 11.58 | 11.50 | 11.60 | +1.79 | +18.28% | 4,383 | 9,660 | 49.02% |
| NVDA241025C00126000 | 2024-10-10 3:59PM EDT | 126.00 | 10.75 | 10.70 | 10.85 | +1.70 | +18.78% | 482 | 3,266 | 48.93% |
| NVDA241025C00127000 | 2024-10-10 3:58PM EDT | 127.00 | 9.91 | 9.45 | 10.25 | +1.61 | +19.40% | 426 | 9,449 | 50.17% |
| NVDA241025C00128000 | 2024-10-10 3:59PM EDT | 128.00 | 9.20 | 7.10 | 9.30 | +1.53 | +19.95% | 5,475 | 10,278 | 47.41% |
| NVDA241025C00129000 | 2024-10-10 3:57PM EDT | 129.00 | 8.40 | 8.00 | 8.80 | +1.47 | +21.21% | 4,315 | 4,558 | 49.10% |
| NVDA241025C00130000 | 2024-10-10 3:59PM EDT | 130.00 | 7.76 | 7.50 | 7.80 | +1.46 | +23.17% | 4,309 | 17,845 | 45.53% |
| NVDA241025C00131000 | 2024-10-10 3:52PM EDT | 131.00 | 7.05 | 6.10 | 7.30 | +1.30 | +22.61% | 3,495 | 9,988 | 46.62% |
| NVDA241025C00132000 | 2024-10-10 3:59PM EDT | 132.00 | 6.45 | 5.15 | 6.80 | +1.25 | +24.04% | 2,818 | 12,080 | 47.36% |
| NVDA241025C00133000 | 2024-10-10 3:59PM EDT | 133.00 | 5.85 | 5.80 | 5.95 | +1.24 | +26.90% | 3,673 | 10,374 | 44.65% |
| NVDA241025C00134000 | 2024-10-10 3:59PM EDT | 134.00 | 5.31 | 5.25 | 5.35 | +1.16 | +27.95% | 4,430 | 11,031 | 43.97% |
| NVDA241025C00135000 | 2024-10-10 3:59PM EDT | 135.00 | 4.75 | 4.70 | 4.80 | +1.05 | +28.38% | 16,678 | 19,618 | 43.45% |
| NVDA241025C00136000 | 2024-10-10 3:59PM EDT | 136.00 | 4.25 | 4.20 | 4.30 | +1.01 | +31.17% | 2,510 | 2,410 | 43.09% |
| NVDA241025C00137000 | 2024-10-10 3:59PM EDT | 137.00 | 3.75 | 3.75 | 3.85 | +0.86 | +29.76% | 1,616 | 3,288 | 42.88% |
| NVDA241025C00138000 | 2024-10-10 3:56PM EDT | 138.00 | 3.32 | 3.30 | 3.40 | +0.77 | +30.20% | 4,454 | 3,547 | 42.38% |
| NVDA241025C00139000 | 2024-10-10 3:59PM EDT | 139.00 | 2.96 | 2.95 | 3.00 | +0.71 | +31.56% | 2,401 | 2,567 | 42.05% |
| NVDA241025C00140000 | 2024-10-10 3:59PM EDT | 140.00 | 2.62 | 2.60 | 2.65 | +0.69 | +35.75% | 10,630 | 13,081 | 41.90% |
| NVDA241025C00141000 | 2024-10-10 3:58PM EDT | 141.00 | 2.29 | 2.28 | 2.33 | +0.60 | +35.50% | 1,811 | 3,137 | 41.72% |
| NVDA241025C00145000 | 2024-10-10 3:59PM EDT | 145.00 | 1.31 | 1.30 | 1.32 | +0.36 | +37.89% | 9,703 | 22,382 | 40.97% |
| NVDA241025C00150000 | 2024-10-10 3:59PM EDT | 150.00 | 0.61 | 0.61 | 0.63 | +0.16 | +35.56% | 3,770 | 8,709 | 41.09% |
| NVDA241025C00155000 | 2024-10-10 3:58PM EDT | 155.00 | 0.27 | 0.27 | 0.28 | +0.06 | +28.57% | 1,819 | 3,924 | 41.26% |
| NVDA241025C00160000 | 2024-10-10 3:59PM EDT | 160.00 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 4,401 | 4,896 | 42.77% |
| NVDA241025C00165000 | 2024-10-10 3:59PM EDT | 165.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 420 | 1,237 | 44.92% |
| NVDA241025C00170000 | 2024-10-10 3:56PM EDT | 170.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 397 | 1,122 | 46.09% |
| NVDA241025C00175000 | 2024-10-10 3:51PM EDT | 175.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 19 | 1,192 | 51.17% |
| NVDA241025C00180000 | 2024-10-10 3:24PM EDT | 180.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 42 | 2,782 | 51.56% |
| NVDA241025C00185000 | 2024-10-10 3:44PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 51 | 586 | 54.69% |
| NVDA241025C00190000 | 2024-10-10 12:50PM EDT | 190.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 9 | 459 | 60.16% |
| NVDA241025C00195000 | 2024-10-10 3:46PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 226 | 60.16% |
| NVDA241025C00200000 | 2024-10-10 3:38PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 430 | 59.38% |
| NVDA241025C00205000 | 2024-10-09 9:31AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 334 | 64.06% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241025P00050000 | 2024-10-10 10:22AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 24 | 2,450 | 156.25% |
| NVDA241025P00055000 | 2024-10-07 9:52AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 124 | 143.75% |
| NVDA241025P00059000 | 2024-10-10 2:11PM EDT | 59.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 243 | 612 | 137.50% |
| NVDA241025P00060000 | 2024-10-10 11:05AM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 503 | 138.28% |
| NVDA241025P00061000 | 2024-10-09 2:06PM EDT | 61.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 78 | 131.25% |
| NVDA241025P00062000 | 2024-10-09 2:06PM EDT | 62.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 309 | 132.81% |
| NVDA241025P00063000 | 2024-10-10 12:15PM EDT | 63.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 30 | 285 | 126.56% |
| NVDA241025P00064000 | 2024-10-10 12:16PM EDT | 64.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 180 | 650 | 125.00% |
| NVDA241025P00065000 | 2024-10-10 12:02PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 32 | 5,444 | 125.00% |
| NVDA241025P00066000 | 2024-10-10 1:33PM EDT | 66.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 69 | 51 | 120.31% |
| NVDA241025P00067000 | 2024-10-10 2:51PM EDT | 67.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 429 | 6,857 | 120.31% |
| NVDA241025P00068000 | 2024-10-09 3:41PM EDT | 68.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 336 | 3,777 | 117.97% |
| NVDA241025P00069000 | 2024-10-09 12:26PM EDT | 69.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1,964 | 3,234 | 115.63% |
| NVDA241025P00070000 | 2024-10-10 2:40PM EDT | 70.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 54 | 4,299 | 115.63% |
| NVDA241025P00071000 | 2024-10-10 11:25AM EDT | 71.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 83 | 9,589 | 110.94% |
| NVDA241025P00072000 | 2024-10-10 2:40PM EDT | 72.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 134 | 3,821 | 110.94% |
| NVDA241025P00073000 | 2024-10-10 10:02AM EDT | 73.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 750 | 3,165 | 109.38% |
| NVDA241025P00074000 | 2024-10-10 10:00AM EDT | 74.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1,376 | 2,362 | 107.03% |
| NVDA241025P00075000 | 2024-10-10 3:28PM EDT | 75.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 3,190 | 36,608 | 108.59% |
| NVDA241025P00076000 | 2024-10-10 11:54AM EDT | 76.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1,073 | 6,379 | 111.72% |
| NVDA241025P00077000 | 2024-10-10 11:26AM EDT | 77.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 417 | 3,090 | 103.91% |
| NVDA241025P00078000 | 2024-10-10 10:31AM EDT | 78.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 1 | 3,592 | 100.00% |
| NVDA241025P00079000 | 2024-10-09 3:17PM EDT | 79.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 21 | 212 | 97.66% |
| NVDA241025P00080000 | 2024-10-10 12:44PM EDT | 80.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 1,392 | 103.52% |
| NVDA241025P00081000 | 2024-10-08 10:19AM EDT | 81.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 20 | 421 | 99.22% |
| NVDA241025P00082000 | 2024-10-09 12:42PM EDT | 82.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 232 | 92.97% |
| NVDA241025P00083000 | 2024-10-10 10:19AM EDT | 83.00 | 0.06 | 0.03 | 0.82 | 0.00 | - | 3 | 531 | 129.88% |
| NVDA241025P00084000 | 2024-10-10 3:58PM EDT | 84.00 | 0.07 | 0.04 | 0.08 | +0.02 | +40.00% | 1,721 | 441 | 94.92% |
| NVDA241025P00085000 | 2024-10-10 3:46PM EDT | 85.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 886 | 2,388 | 94.53% |
| NVDA241025P00086000 | 2024-10-10 1:54PM EDT | 86.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 14 | 483 | 92.97% |
| NVDA241025P00087000 | 2024-10-10 1:44PM EDT | 87.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 865 | 488 | 91.80% |
| NVDA241025P00088000 | 2024-10-10 3:00PM EDT | 88.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 953 | 1,700 | 90.23% |
| NVDA241025P00089000 | 2024-10-10 3:14PM EDT | 89.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 191 | 660 | 88.67% |
| NVDA241025P00090000 | 2024-10-10 2:42PM EDT | 90.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 1,038 | 5,442 | 87.30% |
| NVDA241025P00091000 | 2024-10-10 2:24PM EDT | 91.00 | 0.13 | 0.09 | 0.10 | +0.04 | +44.44% | 22 | 313 | 85.16% |
| NVDA241025P00092000 | 2024-10-10 1:04PM EDT | 92.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 11 | 2,514 | 84.18% |
| NVDA241025P00093000 | 2024-10-10 3:36PM EDT | 93.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 503 | 1,340 | 82.62% |
| NVDA241025P00094000 | 2024-10-10 3:35PM EDT | 94.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 413 | 1,636 | 81.05% |
| NVDA241025P00095000 | 2024-10-10 2:20PM EDT | 95.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 309 | 3,084 | 79.49% |
| NVDA241025P00096000 | 2024-10-10 10:43AM EDT | 96.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 2,812 | 867 | 77.73% |
| NVDA241025P00097000 | 2024-10-10 3:55PM EDT | 97.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 669 | 2,069 | 76.56% |
| NVDA241025P00098000 | 2024-10-10 3:30PM EDT | 98.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 192 | 975 | 75.39% |
| NVDA241025P00099000 | 2024-10-10 1:44PM EDT | 99.00 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 913 | 1,237 | 73.63% |
| NVDA241025P00100000 | 2024-10-10 3:53PM EDT | 100.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 3,835 | 5,812 | 72.27% |
| NVDA241025P00101000 | 2024-10-10 1:49PM EDT | 101.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 322 | 1,051 | 70.90% |
| NVDA241025P00102000 | 2024-10-10 2:23PM EDT | 102.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 12 | 1,614 | 69.82% |
| NVDA241025P00103000 | 2024-10-10 2:44PM EDT | 103.00 | 0.21 | 0.19 | 0.20 | +0.02 | +10.53% | 44 | 1,443 | 68.36% |
| NVDA241025P00104000 | 2024-10-10 3:36PM EDT | 104.00 | 0.22 | 0.20 | 0.22 | +0.02 | +10.00% | 374 | 992 | 67.09% |
| NVDA241025P00105000 | 2024-10-10 3:04PM EDT | 105.00 | 0.24 | 0.22 | 0.23 | +0.03 | +14.29% | 3,586 | 10,770 | 65.82% |
| NVDA241025P00106000 | 2024-10-10 2:58PM EDT | 106.00 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 87 | 1,090 | 64.45% |
| NVDA241025P00107000 | 2024-10-10 3:55PM EDT | 107.00 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 327 | 2,294 | 62.99% |
| NVDA241025P00108000 | 2024-10-10 3:59PM EDT | 108.00 | 0.27 | 0.27 | 0.28 | -0.02 | -6.90% | 132 | 2,612 | 61.77% |
| NVDA241025P00109000 | 2024-10-10 3:54PM EDT | 109.00 | 0.29 | 0.29 | 0.30 | -0.02 | -6.45% | 608 | 1,900 | 60.45% |
| NVDA241025P00110000 | 2024-10-10 3:59PM EDT | 110.00 | 0.32 | 0.32 | 0.33 | -0.01 | -3.03% | 572 | 7,640 | 59.47% |
| NVDA241025P00111000 | 2024-10-10 3:51PM EDT | 111.00 | 0.35 | 0.34 | 0.35 | -0.01 | -2.78% | 188 | 2,765 | 58.01% |
| NVDA241025P00112000 | 2024-10-10 3:59PM EDT | 112.00 | 0.38 | 0.37 | 0.38 | -0.02 | -5.00% | 156 | 2,504 | 56.84% |
| NVDA241025P00113000 | 2024-10-10 3:39PM EDT | 113.00 | 0.43 | 0.40 | 0.41 | -0.02 | -4.44% | 309 | 1,765 | 55.57% |
| NVDA241025P00114000 | 2024-10-10 3:52PM EDT | 114.00 | 0.47 | 0.43 | 0.45 | -0.05 | -9.62% | 276 | 3,712 | 54.39% |
| NVDA241025P00115000 | 2024-10-10 3:54PM EDT | 115.00 | 0.49 | 0.48 | 0.50 | -0.07 | -12.50% | 1,056 | 8,112 | 53.52% |
| NVDA241025P00116000 | 2024-10-10 3:27PM EDT | 116.00 | 0.55 | 0.53 | 0.54 | -0.07 | -11.29% | 1,405 | 2,690 | 52.34% |
| NVDA241025P00117000 | 2024-10-10 3:59PM EDT | 117.00 | 0.59 | 0.59 | 0.60 | -0.12 | -16.90% | 313 | 5,189 | 51.44% |
| NVDA241025P00118000 | 2024-10-10 3:34PM EDT | 118.00 | 0.65 | 0.65 | 0.66 | -0.14 | -17.72% | 1,819 | 4,043 | 50.39% |
| NVDA241025P00119000 | 2024-10-10 3:59PM EDT | 119.00 | 0.73 | 0.71 | 0.74 | -0.18 | -19.78% | 857 | 11,247 | 49.71% |
| NVDA241025P00120000 | 2024-10-10 3:59PM EDT | 120.00 | 0.82 | 0.80 | 0.82 | -0.20 | -19.61% | 2,789 | 12,062 | 48.73% |
| NVDA241025P00121000 | 2024-10-10 3:56PM EDT | 121.00 | 0.92 | 0.90 | 0.92 | -0.22 | -19.30% | 762 | 1,545 | 47.95% |
| NVDA241025P00122000 | 2024-10-10 3:56PM EDT | 122.00 | 1.02 | 1.01 | 1.04 | -0.28 | -21.54% | 380 | 1,444 | 47.29% |
| NVDA241025P00123000 | 2024-10-10 3:58PM EDT | 123.00 | 1.18 | 1.15 | 1.17 | -0.27 | -18.62% | 606 | 1,140 | 46.58% |
| NVDA241025P00124000 | 2024-10-10 3:56PM EDT | 124.00 | 1.31 | 1.29 | 1.32 | -0.34 | -20.61% | 840 | 1,455 | 45.92% |
| NVDA241025P00125000 | 2024-10-10 3:59PM EDT | 125.00 | 1.48 | 1.45 | 1.49 | -0.40 | -21.28% | 2,678 | 4,663 | 45.34% |
| NVDA241025P00126000 | 2024-10-10 3:59PM EDT | 126.00 | 1.67 | 1.64 | 1.68 | -0.43 | -20.48% | 593 | 780 | 44.73% |
| NVDA241025P00127000 | 2024-10-10 3:59PM EDT | 127.00 | 1.88 | 1.85 | 1.89 | -0.46 | -19.66% | 920 | 2,716 | 44.14% |
| NVDA241025P00128000 | 2024-10-10 3:59PM EDT | 128.00 | 2.11 | 2.10 | 2.13 | -0.59 | -21.85% | 1,311 | 2,350 | 43.60% |
| NVDA241025P00129000 | 2024-10-10 3:57PM EDT | 129.00 | 2.40 | 2.35 | 2.40 | -0.64 | -21.05% | 786 | 4,034 | 43.14% |
| NVDA241025P00130000 | 2024-10-10 3:59PM EDT | 130.00 | 2.68 | 2.67 | 2.70 | -0.69 | -20.47% | 10,736 | 5,152 | 42.70% |
| NVDA241025P00131000 | 2024-10-10 3:59PM EDT | 131.00 | 3.00 | 2.97 | 3.00 | -0.75 | -20.00% | 653 | 877 | 41.99% |
| NVDA241025P00132000 | 2024-10-10 3:53PM EDT | 132.00 | 3.40 | 3.30 | 3.40 | -0.84 | -19.81% | 1,294 | 2,090 | 41.94% |
| NVDA241025P00133000 | 2024-10-10 3:59PM EDT | 133.00 | 3.75 | 3.70 | 3.80 | -0.95 | -20.21% | 1,790 | 1,688 | 41.58% |
| NVDA241025P00134000 | 2024-10-10 3:59PM EDT | 134.00 | 4.20 | 4.15 | 4.20 | -1.00 | -19.23% | 6,236 | 1,113 | 40.93% |
| NVDA241025P00135000 | 2024-10-10 3:59PM EDT | 135.00 | 4.64 | 4.60 | 4.70 | -1.06 | -18.60% | 2,165 | 887 | 40.87% |
| NVDA241025P00136000 | 2024-10-10 3:59PM EDT | 136.00 | 5.20 | 5.10 | 5.20 | -1.15 | -18.11% | 328 | 122 | 40.52% |
| NVDA241025P00137000 | 2024-10-10 3:57PM EDT | 137.00 | 5.74 | 5.65 | 6.75 | -1.30 | -18.47% | 488 | 210 | 49.24% |
| NVDA241025P00138000 | 2024-10-10 3:50PM EDT | 138.00 | 6.35 | 4.60 | 8.35 | -1.15 | -15.33% | 142 | 66 | 58.26% |
| NVDA241025P00139000 | 2024-10-10 3:39PM EDT | 139.00 | 7.25 | 5.85 | 8.95 | -0.60 | -7.64% | 100 | 80 | 58.15% |
| NVDA241025P00140000 | 2024-10-10 3:58PM EDT | 140.00 | 7.58 | 7.50 | 8.50 | -1.42 | -15.78% | 351 | 832 | 48.15% |
| NVDA241025P00141000 | 2024-10-10 3:59PM EDT | 141.00 | 8.20 | 6.85 | 8.40 | -1.70 | -17.17% | 32 | 115 | 40.53% |
| NVDA241025P00145000 | 2024-10-10 3:54PM EDT | 145.00 | 11.25 | 11.15 | 13.00 | -1.84 | -14.06% | 43 | 165 | 57.48% |
| NVDA241025P00150000 | 2024-10-09 2:33PM EDT | 150.00 | 17.15 | 14.90 | 17.65 | -0.65 | -3.65% | 4 | 83 | 65.85% |
| NVDA241025P00160000 | 2024-10-10 1:58PM EDT | 160.00 | 25.40 | 25.05 | 25.30 | -2.40 | -8.63% | 32 | 8 | 41.11% |
| NVDA241025P00165000 | 2024-10-10 3:17PM EDT | 165.00 | 30.60 | 29.60 | 30.70 | -1.05 | -3.32% | 13 | 7 | 62.35% |
| NVDA241025P00170000 | 2024-10-03 10:19AM EDT | 170.00 | 47.00 | 34.80 | 36.00 | 0.00 | - | 1 | 0 | 58.59% |
| NVDA241025P00175000 | 2024-10-09 3:33PM EDT | 175.00 | 42.46 | 39.65 | 41.00 | 0.00 | - | 1 | 0 | 60.16% |
| NVDA241025P00205000 | 2024-09-16 10:15AM EDT | 205.00 | 86.90 | 69.55 | 71.00 | 0.00 | - | 2 | 0 | 84.38% |
© 2024 Yahoo. All rights reserved.