NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231117C00050000 | 2023-09-19 11:47AM EDT | 50.00 | 382.22 | 366.90 | 371.50 | 0.00 | - | 2 | 52 | 203.91% |
| NVDA231117C00055000 | 2023-09-11 3:51PM EDT | 55.00 | 397.15 | 361.90 | 366.30 | 0.00 | - | 6 | 57 | 299.51% |
| NVDA231117C00060000 | 2023-09-06 10:14AM EDT | 60.00 | 410.80 | 356.95 | 361.40 | 0.00 | - | 3 | 0 | 180.08% |
| NVDA231117C00065000 | 2023-09-06 2:32PM EDT | 65.00 | 406.70 | 352.00 | 356.35 | 0.00 | - | 4 | 37 | 172.66% |
| NVDA231117C00070000 | 2023-09-15 3:50PM EDT | 70.00 | 370.24 | 347.05 | 351.65 | 0.00 | - | 1 | 0 | 190.23% |
| NVDA231117C00075000 | 2023-09-06 10:15AM EDT | 75.00 | 396.45 | 342.10 | 346.70 | 0.00 | - | 2 | 17 | 187.11% |
| NVDA231117C00080000 | 2023-09-06 12:02PM EDT | 80.00 | 388.65 | 337.15 | 341.60 | 0.00 | - | 6 | 40 | 178.13% |
| NVDA231117C00085000 | 2023-09-11 3:51PM EDT | 85.00 | 367.45 | 332.20 | 336.80 | 0.00 | - | 2 | 0 | 180.08% |
| NVDA231117C00090000 | 2023-09-06 10:14AM EDT | 90.00 | 381.40 | 327.20 | 331.65 | 0.00 | - | 2 | 3 | 169.14% |
| NVDA231117C00095000 | 2023-09-22 10:01AM EDT | 95.00 | 321.00 | 322.25 | 326.70 | 0.00 | - | 2 | 8 | 166.31% |
| NVDA231117C00100000 | 2023-09-21 10:07AM EDT | 100.00 | 316.21 | 317.30 | 321.65 | 0.00 | - | 4 | 13 | 160.64% |
| NVDA231117C00105000 | 2023-09-05 12:16PM EDT | 105.00 | 379.45 | 312.35 | 316.95 | 0.00 | - | 6 | 22 | 163.48% |
| NVDA231117C00110000 | 2023-09-05 10:25AM EDT | 110.00 | 375.65 | 307.40 | 311.95 | 0.00 | - | 2 | 6 | 159.18% |
| NVDA231117C00115000 | 2023-09-06 2:35PM EDT | 115.00 | 357.10 | 302.45 | 306.85 | 0.00 | - | 4 | 8 | 153.13% |
| NVDA231117C00120000 | 2023-09-21 2:25PM EDT | 120.00 | 295.28 | 297.50 | 302.10 | 0.00 | - | 1 | 11 | 153.42% |
| NVDA231117C00125000 | 2023-09-15 10:46AM EDT | 125.00 | 322.00 | 292.50 | 296.85 | 0.00 | - | 3 | 9 | 144.53% |
| NVDA231117C00130000 | 2023-09-06 2:35PM EDT | 130.00 | 342.30 | 287.55 | 291.95 | 0.00 | - | 4 | 25 | 142.53% |
| NVDA231117C00135000 | 2023-09-08 11:15AM EDT | 135.00 | 322.00 | 282.60 | 287.05 | 0.00 | - | 2 | 21 | 140.38% |
| NVDA231117C00140000 | 2023-09-13 11:53AM EDT | 140.00 | 317.25 | 277.65 | 282.00 | 0.00 | - | 2 | 21 | 136.13% |
| NVDA231117C00145000 | 2023-09-08 11:17AM EDT | 145.00 | 312.51 | 272.70 | 277.15 | 0.00 | - | 3 | 9 | 134.57% |
| NVDA231117C00150000 | 2023-09-05 2:10PM EDT | 150.00 | 336.80 | 267.75 | 272.40 | 0.00 | - | 2 | 46 | 133.98% |
| NVDA231117C00155000 | 2023-09-26 2:03PM EDT | 155.00 | 267.62 | 262.80 | 267.15 | -66.23 | -19.84% | 3 | 30 | 127.83% |
| NVDA231117C00160000 | 2023-09-21 10:22AM EDT | 160.00 | 258.02 | 257.85 | 262.35 | 0.00 | - | 20 | 29 | 126.64% |
| NVDA231117C00165000 | 2023-09-25 10:35AM EDT | 165.00 | 258.59 | 252.90 | 257.45 | 0.00 | - | 3 | 19 | 124.32% |
| NVDA231117C00170000 | 2023-09-07 12:25PM EDT | 170.00 | 259.04 | 247.95 | 252.25 | -31.46 | -10.83% | 4 | 13 | 119.24% |
| NVDA231117C00175000 | 2023-09-06 3:17PM EDT | 175.00 | 297.09 | 243.00 | 247.50 | 0.00 | - | 15 | 0 | 118.38% |
| NVDA231117C00180000 | 2023-09-21 11:49AM EDT | 180.00 | 236.85 | 238.25 | 242.55 | 0.00 | - | 1 | 9 | 117.29% |
| NVDA231117C00185000 | 2023-09-13 10:58AM EDT | 185.00 | 268.87 | 233.15 | 237.50 | 0.00 | - | 1 | 28 | 112.70% |
| NVDA231117C00190000 | 2023-09-21 3:41PM EDT | 190.00 | 222.63 | 228.45 | 232.40 | 0.00 | - | 17 | 41 | 110.82% |
| NVDA231117C00195000 | 2023-09-18 1:01PM EDT | 195.00 | 246.85 | 223.80 | 227.70 | 0.00 | - | 1 | 58 | 111.79% |
| NVDA231117C00200000 | 2023-09-22 2:30PM EDT | 200.00 | 217.29 | 218.65 | 222.70 | 0.00 | - | 1 | 70 | 107.57% |
| NVDA231117C00205000 | 2023-09-26 10:05AM EDT | 205.00 | 219.14 | 213.45 | 217.70 | +7.38 | +3.49% | 2 | 32 | 103.15% |
| NVDA231117C00210000 | 2023-09-26 10:54AM EDT | 210.00 | 217.16 | 208.60 | 212.70 | -15.75 | -6.76% | 1 | 73 | 100.94% |
| NVDA231117C00215000 | 2023-09-20 3:45PM EDT | 215.00 | 211.80 | 203.45 | 207.85 | 0.00 | - | 2 | 50 | 97.90% |
| NVDA231117C00220000 | 2023-09-05 2:37PM EDT | 220.00 | 270.15 | 199.40 | 202.95 | 0.00 | - | 10 | 30 | 100.29% |
| NVDA231117C00225000 | 2023-09-19 1:53PM EDT | 225.00 | 213.75 | 194.15 | 198.00 | 0.00 | - | 3 | 51 | 96.31% |
| NVDA231117C00230000 | 2023-09-21 10:39AM EDT | 230.00 | 189.70 | 188.60 | 192.85 | 0.00 | - | 1 | 155 | 89.92% |
| NVDA231117C00235000 | 2023-09-21 11:06AM EDT | 235.00 | 184.20 | 183.70 | 188.05 | 0.00 | - | 45 | 102 | 88.57% |
| NVDA231117C00240000 | 2023-09-26 10:05AM EDT | 240.00 | 181.83 | 178.95 | 183.15 | -8.17 | -4.30% | 1 | 144 | 87.37% |
| NVDA231117C00245000 | 2023-09-15 11:38AM EDT | 245.00 | 199.98 | 173.85 | 178.25 | 0.00 | - | 2 | 29 | 84.57% |
| NVDA231117C00250000 | 2023-09-26 2:06PM EDT | 250.00 | 177.60 | 168.95 | 173.45 | +5.51 | +3.20% | 1 | 0 | 83.08% |
| NVDA231117C00255000 | 2023-09-21 3:43PM EDT | 255.00 | 159.82 | 164.35 | 168.05 | 0.00 | - | 1 | 235 | 80.35% |
| NVDA231117C00260000 | 2023-09-26 1:02PM EDT | 260.00 | 165.00 | 159.65 | 163.40 | -65.35 | -28.37% | 2 | 35 | 80.08% |
| NVDA231117C00265000 | 2023-09-21 10:19AM EDT | 265.00 | 154.06 | 155.10 | 158.35 | 0.00 | - | 2 | 0 | 78.74% |
| NVDA231117C00270000 | 2023-09-22 3:46PM EDT | 270.00 | 150.15 | 149.25 | 153.70 | 0.00 | - | 1 | 189 | 74.40% |
| NVDA231117C00275000 | 2023-09-20 10:20AM EDT | 275.00 | 163.27 | 144.40 | 148.60 | 0.00 | - | 14 | 185 | 71.97% |
| NVDA231117C00280000 | 2023-09-26 3:54PM EDT | 280.00 | 141.80 | 139.45 | 143.95 | -11.55 | -7.53% | 7 | 211 | 70.65% |
| NVDA231117C00285000 | 2023-09-01 11:55AM EDT | 285.00 | 202.56 | 134.65 | 139.10 | 0.00 | - | 1 | 131 | 69.13% |
| NVDA231117C00290000 | 2023-09-21 3:40PM EDT | 290.00 | 134.26 | 129.80 | 133.95 | +9.41 | +7.54% | 5 | 4,868 | 66.58% |
| NVDA231117C00295000 | 2023-09-21 3:40PM EDT | 295.00 | 120.05 | 124.85 | 129.40 | 0.00 | - | 1 | 93 | 65.39% |
| NVDA231117C00300000 | 2023-09-26 9:33AM EDT | 300.00 | 120.35 | 120.05 | 124.35 | -2.98 | -2.42% | 1 | 0 | 63.26% |
| NVDA231117C00305000 | 2023-09-26 10:30AM EDT | 305.00 | 122.73 | 115.20 | 119.70 | -16.47 | -11.83% | 1 | 81 | 61.95% |
| NVDA231117C00310000 | 2023-09-22 1:41PM EDT | 310.00 | 111.00 | 110.65 | 114.80 | 0.00 | - | 2 | 0 | 60.68% |
| NVDA231117C00315000 | 2023-09-25 9:32AM EDT | 315.00 | 102.73 | 106.95 | 110.10 | 0.00 | - | 1 | 0 | 61.44% |
| NVDA231117C00320000 | 2023-09-22 1:59PM EDT | 320.00 | 100.28 | 101.95 | 105.40 | 0.00 | - | 5 | 431 | 59.42% |
| NVDA231117C00325000 | 2023-09-25 10:05AM EDT | 325.00 | 101.72 | 97.80 | 100.40 | 0.00 | - | 1 | 416 | 58.37% |
| NVDA231117C00330000 | 2023-09-25 9:46AM EDT | 330.00 | 97.00 | 93.65 | 96.00 | 0.00 | - | 1 | 195 | 58.19% |
| NVDA231117C00335000 | 2023-09-21 2:59PM EDT | 335.00 | 84.00 | 88.90 | 91.20 | 0.00 | - | 1 | 384 | 56.24% |
| NVDA231117C00340000 | 2023-09-26 3:26PM EDT | 340.00 | 84.60 | 84.75 | 86.40 | +0.50 | +0.59% | 12 | 471 | 55.15% |
| NVDA231117C00345000 | 2023-09-25 3:52PM EDT | 345.00 | 86.95 | 80.70 | 81.55 | +5.15 | +6.30% | 2 | 225 | 54.00% |
| NVDA231117C00350000 | 2023-09-26 12:37PM EDT | 350.00 | 79.93 | 76.05 | 77.20 | +3.73 | +4.90% | 48 | 739 | 52.61% |
| NVDA231117C00355000 | 2023-09-21 3:53PM EDT | 355.00 | 65.50 | 72.25 | 73.60 | 0.00 | - | 14 | 212 | 53.10% |
| NVDA231117C00360000 | 2023-09-26 10:11AM EDT | 360.00 | 71.45 | 68.00 | 69.35 | +4.25 | +6.32% | 3 | 0 | 52.01% |
| NVDA231117C00365000 | 2023-09-26 2:21PM EDT | 365.00 | 67.10 | 64.10 | 65.05 | +0.20 | +0.30% | 6 | 218 | 51.13% |
| NVDA231117C00370000 | 2023-09-26 10:32AM EDT | 370.00 | 66.38 | 59.45 | 61.10 | +6.73 | +11.28% | 1 | 226 | 51.39% |
| NVDA231117C00375000 | 2023-09-25 10:28AM EDT | 375.00 | 59.00 | 56.05 | 58.25 | +0.14 | +0.24% | 1 | 234 | 50.45% |
| NVDA231117C00380000 | 2023-09-26 3:56PM EDT | 380.00 | 53.45 | 52.45 | 54.15 | -1.70 | -3.08% | 8 | 290 | 51.17% |
| NVDA231117C00385000 | 2023-09-26 3:17PM EDT | 385.00 | 49.10 | 49.25 | 50.40 | -0.50 | -1.01% | 46 | 0 | 50.22% |
| NVDA231117C00390000 | 2023-09-26 12:16PM EDT | 390.00 | 48.00 | 45.75 | 46.45 | +2.36 | +5.17% | 5 | 557 | 48.76% |
| NVDA231117C00395000 | 2023-09-26 2:58PM EDT | 395.00 | 43.69 | 42.45 | 43.20 | +0.99 | +2.32% | 22 | 0 | 48.36% |
| NVDA231117C00400000 | 2023-09-26 3:56PM EDT | 400.00 | 39.52 | 39.60 | 40.00 | -1.88 | -4.54% | 343 | 2,375 | 47.85% |
| NVDA231117C00405000 | 2023-09-26 3:02PM EDT | 405.00 | 36.55 | 36.45 | 37.00 | -1.60 | -4.19% | 18 | 466 | 47.46% |
| NVDA231117C00410000 | 2023-09-26 3:41PM EDT | 410.00 | 33.45 | 33.70 | 33.95 | -1.20 | -3.46% | 149 | 923 | 46.78% |
| NVDA231117C00415000 | 2023-09-26 3:59PM EDT | 415.00 | 31.25 | 31.05 | 31.25 | +0.57 | +1.86% | 152 | 638 | 46.47% |
| NVDA231117C00420000 | 2023-09-26 3:57PM EDT | 420.00 | 28.30 | 28.50 | 28.70 | -1.08 | -3.68% | 560 | 1,921 | 46.18% |
| NVDA231117C00425000 | 2023-09-26 3:54PM EDT | 425.00 | 26.19 | 26.05 | 26.30 | -1.11 | -4.07% | 435 | 1,271 | 45.92% |
| NVDA231117C00430000 | 2023-09-26 3:54PM EDT | 430.00 | 24.00 | 23.80 | 24.15 | -0.77 | -3.11% | 562 | 2,215 | 45.85% |
| NVDA231117C00435000 | 2023-09-26 3:58PM EDT | 435.00 | 21.60 | 21.70 | 21.85 | -0.10 | -0.46% | 214 | 0 | 45.32% |
| NVDA231117C00440000 | 2023-09-26 3:56PM EDT | 440.00 | 19.90 | 19.65 | 19.95 | -0.70 | -3.40% | 834 | 2,853 | 45.23% |
| NVDA231117C00445000 | 2023-09-26 3:57PM EDT | 445.00 | 17.80 | 17.85 | 18.05 | +0.28 | +1.60% | 322 | 1,513 | 44.93% |
| NVDA231117C00450000 | 2023-09-26 3:55PM EDT | 450.00 | 16.24 | 16.15 | 16.45 | -0.36 | -2.17% | 901 | 12,928 | 44.92% |
| NVDA231117C00455000 | 2023-09-26 3:35PM EDT | 455.00 | 14.61 | 14.55 | 14.80 | +0.02 | +0.14% | 213 | 454 | 44.62% |
| NVDA231117C00460000 | 2023-09-26 3:43PM EDT | 460.00 | 13.16 | 13.10 | 13.30 | -0.31 | -2.30% | 715 | 6,648 | 44.38% |
| NVDA231117C00465000 | 2023-09-26 3:55PM EDT | 465.00 | 11.90 | 11.80 | 11.95 | +0.05 | +0.42% | 220 | 773 | 44.21% |
| NVDA231117C00470000 | 2023-09-26 3:59PM EDT | 470.00 | 10.65 | 10.55 | 10.75 | +0.30 | +2.90% | 902 | 6,583 | 44.11% |
| NVDA231117C00475000 | 2023-09-26 3:56PM EDT | 475.00 | 9.55 | 9.40 | 9.65 | -0.30 | -3.05% | 189 | 934 | 44.02% |
| NVDA231117C00480000 | 2023-09-26 3:55PM EDT | 480.00 | 8.55 | 8.50 | 8.60 | +0.05 | +0.59% | 314 | 10,477 | 43.84% |
| NVDA231117C00485000 | 2023-09-26 3:21PM EDT | 485.00 | 7.65 | 7.55 | 7.70 | -0.20 | -2.55% | 59 | 702 | 43.79% |
| NVDA231117C00490000 | 2023-09-26 3:58PM EDT | 490.00 | 6.77 | 6.75 | 6.85 | -0.23 | -3.29% | 127 | 5,594 | 43.67% |
| NVDA231117C00495000 | 2023-09-26 3:13PM EDT | 495.00 | 6.13 | 6.00 | 6.20 | -0.15 | -2.39% | 111 | 452 | 43.84% |
| NVDA231117C00500000 | 2023-09-26 3:59PM EDT | 500.00 | 5.40 | 5.35 | 5.45 | -0.25 | -4.42% | 1,921 | 9,130 | 43.61% |
| NVDA231117C00505000 | 2023-09-26 3:57PM EDT | 505.00 | 4.75 | 4.75 | 4.85 | -0.15 | -3.06% | 42 | 471 | 43.58% |
| NVDA231117C00510000 | 2023-09-26 3:09PM EDT | 510.00 | 4.31 | 4.20 | 4.40 | +0.26 | +6.42% | 76 | 2,083 | 43.82% |
| NVDA231117C00515000 | 2023-09-26 3:58PM EDT | 515.00 | 3.75 | 3.75 | 3.85 | +0.13 | +3.59% | 40 | 203 | 43.62% |
| NVDA231117C00520000 | 2023-09-26 3:31PM EDT | 520.00 | 3.40 | 3.30 | 3.45 | -0.10 | -2.86% | 252 | 0 | 43.73% |
| NVDA231117C00525000 | 2023-09-26 3:58PM EDT | 525.00 | 2.97 | 2.97 | 3.05 | +0.09 | +3.12% | 51 | 1,316 | 43.70% |
| NVDA231117C00530000 | 2023-09-26 3:53PM EDT | 530.00 | 2.66 | 2.63 | 2.69 | +0.13 | +5.14% | 534 | 1,985 | 43.65% |
| NVDA231117C00535000 | 2023-09-26 3:36PM EDT | 535.00 | 2.33 | 2.35 | 2.40 | +0.06 | +2.64% | 32 | 319 | 43.74% |
| NVDA231117C00540000 | 2023-09-26 3:19PM EDT | 540.00 | 2.07 | 2.09 | 2.14 | +0.06 | +2.99% | 209 | 3,660 | 43.84% |
| NVDA231117C00545000 | 2023-09-26 3:02PM EDT | 545.00 | 1.90 | 1.87 | 1.90 | +0.16 | +9.20% | 21 | 842 | 43.89% |
| NVDA231117C00550000 | 2023-09-26 3:48PM EDT | 550.00 | 1.65 | 1.65 | 1.69 | -0.02 | -1.20% | 266 | 5,714 | 43.97% |
| NVDA231117C00555000 | 2023-09-26 3:41PM EDT | 555.00 | 1.47 | 1.48 | 1.51 | +0.07 | +5.00% | 37 | 627 | 44.09% |
| NVDA231117C00560000 | 2023-09-26 11:22AM EDT | 560.00 | 1.40 | 1.33 | 1.35 | +0.08 | +6.06% | 12 | 1,129 | 44.23% |
| NVDA231117C00565000 | 2023-09-26 2:42PM EDT | 565.00 | 1.24 | 1.18 | 1.21 | +0.13 | +11.71% | 8 | 483 | 44.37% |
| NVDA231117C00570000 | 2023-09-26 3:17PM EDT | 570.00 | 1.05 | 1.06 | 1.09 | +0.03 | +2.94% | 29 | 987 | 44.56% |
| NVDA231117C00575000 | 2023-09-26 3:07PM EDT | 575.00 | 0.95 | 0.95 | 0.97 | +0.02 | +2.15% | 95 | 0 | 44.65% |
| NVDA231117C00580000 | 2023-09-26 3:36PM EDT | 580.00 | 0.84 | 0.85 | 0.87 | +0.04 | +5.00% | 3 | 953 | 44.80% |
| NVDA231117C00585000 | 2023-09-26 9:49AM EDT | 585.00 | 0.74 | 0.77 | 0.79 | +0.01 | +1.37% | 3 | 170 | 45.04% |
| NVDA231117C00590000 | 2023-09-26 3:00PM EDT | 590.00 | 0.70 | 0.69 | 0.71 | +0.02 | +2.94% | 13 | 411 | 45.20% |
| NVDA231117C00595000 | 2023-09-25 3:35PM EDT | 595.00 | 0.64 | 0.62 | 0.64 | +0.06 | +10.34% | 11 | 520 | 45.39% |
| NVDA231117C00600000 | 2023-09-26 3:04PM EDT | 600.00 | 0.55 | 0.56 | 0.58 | 0.00 | - | 463 | 5,199 | 45.58% |
| NVDA231117C00605000 | 2023-09-26 3:34PM EDT | 605.00 | 0.50 | 0.50 | 0.53 | +0.03 | +6.38% | 41 | 293 | 45.85% |
| NVDA231117C00610000 | 2023-09-26 11:03AM EDT | 610.00 | 0.54 | 0.45 | 0.48 | +0.11 | +25.58% | 1 | 480 | 46.05% |
| NVDA231117C00615000 | 2023-09-26 1:27PM EDT | 615.00 | 0.42 | 0.41 | 0.44 | -0.03 | -6.67% | 1 | 168 | 46.31% |
| NVDA231117C00620000 | 2023-09-26 11:06AM EDT | 620.00 | 0.43 | 0.38 | 0.40 | +0.06 | +16.22% | 4 | 706 | 46.51% |
| NVDA231117C00625000 | 2023-09-26 3:31PM EDT | 625.00 | 0.35 | 0.34 | 0.37 | 0.00 | - | 13 | 484 | 46.83% |
| NVDA231117C00630000 | 2023-09-26 1:49PM EDT | 630.00 | 0.34 | 0.32 | 0.33 | +0.04 | +13.33% | 6 | 278 | 46.90% |
| NVDA231117C00635000 | 2023-09-26 1:27PM EDT | 635.00 | 0.29 | 0.28 | 0.31 | 0.00 | - | 5 | 209 | 47.29% |
| NVDA231117C00640000 | 2023-09-26 10:37AM EDT | 640.00 | 0.32 | 0.26 | 0.29 | +0.02 | +6.67% | 1 | 683 | 47.66% |
| NVDA231117C00645000 | 2023-09-26 1:28PM EDT | 645.00 | 0.24 | 0.24 | 0.27 | -0.01 | -4.00% | 1 | 294 | 47.95% |
| NVDA231117C00650000 | 2023-09-26 3:53PM EDT | 650.00 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 377 | 1,714 | 48.00% |
| NVDA231117C00655000 | 2023-09-26 1:09PM EDT | 655.00 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 39 | 269 | 48.24% |
| NVDA231117C00660000 | 2023-09-25 11:05AM EDT | 660.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 1 | 371 | 48.63% |
| NVDA231117C00665000 | 2023-09-21 12:25PM EDT | 665.00 | 0.23 | 0.17 | 0.19 | 0.00 | - | 1 | 125 | 48.78% |
| NVDA231117C00670000 | 2023-09-26 10:51AM EDT | 670.00 | 0.19 | 0.16 | 0.18 | +0.02 | +11.76% | 4 | 153 | 49.17% |
| NVDA231117C00675000 | 2023-09-25 12:07PM EDT | 675.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 4 | 121 | 49.51% |
| NVDA231117C00680000 | 2023-09-26 9:49AM EDT | 680.00 | 0.12 | 0.14 | 0.15 | -0.03 | -20.00% | 6 | 1,397 | 49.51% |
| NVDA231117C00685000 | 2023-09-21 3:21PM EDT | 685.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 2 | 128 | 49.81% |
| NVDA231117C00690000 | 2023-09-21 11:24AM EDT | 690.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 3 | 545 | 50.00% |
| NVDA231117C00695000 | 2023-09-26 12:14PM EDT | 695.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 2 | 121 | 50.20% |
| NVDA231117C00700000 | 2023-09-26 11:13AM EDT | 700.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 31 | 1,858 | 50.39% |
| NVDA231117C00705000 | 2023-09-25 10:31AM EDT | 705.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 5 | 142 | 50.78% |
| NVDA231117C00710000 | 2023-09-25 10:44AM EDT | 710.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 26 | 246 | 50.88% |
| NVDA231117C00715000 | 2023-09-25 9:44AM EDT | 715.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 4 | 43 | 51.17% |
| NVDA231117C00720000 | 2023-09-26 2:03PM EDT | 720.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 171 | 1,041 | 51.47% |
| NVDA231117C00725000 | 2023-09-22 3:41PM EDT | 725.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 9 | 0 | 51.76% |
| NVDA231117C00730000 | 2023-09-26 3:47PM EDT | 730.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1 | 0 | 51.95% |
| NVDA231117C00735000 | 2023-09-25 12:04PM EDT | 735.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 40 | 52.15% |
| NVDA231117C00740000 | 2023-09-26 11:07AM EDT | 740.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 12 | 152 | 52.34% |
| NVDA231117C00745000 | 2023-09-26 9:50AM EDT | 745.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 10 | 43 | 52.54% |
| NVDA231117C00750000 | 2023-09-26 9:51AM EDT | 750.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 10 | 599 | 52.73% |
| NVDA231117C00760000 | 2023-09-22 1:20PM EDT | 760.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 201 | 53.32% |
| NVDA231117C00770000 | 2023-09-22 1:21PM EDT | 770.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 909 | 53.91% |
| NVDA231117C00780000 | 2023-09-22 2:44PM EDT | 780.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 69 | 225 | 54.30% |
| NVDA231117C00790000 | 2023-09-25 12:44PM EDT | 790.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 40 | 330 | 54.69% |
| NVDA231117C00800000 | 2023-09-26 3:50PM EDT | 800.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 49 | 540 | 55.66% |
| NVDA231117C00810000 | 2023-09-26 1:58PM EDT | 810.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 216 | 55.86% |
| NVDA231117C00820000 | 2023-09-19 1:49PM EDT | 820.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 30 | 464 | 60.74% |
| NVDA231117C00830000 | 2023-09-21 1:59PM EDT | 830.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 654 | 57.03% |
| NVDA231117C00840000 | 2023-09-26 11:19AM EDT | 840.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 131 | 56.64% |
| NVDA231117C00850000 | 2023-09-26 11:19AM EDT | 850.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 641 | 57.81% |
| NVDA231117C00860000 | 2023-09-22 9:50AM EDT | 860.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 437 | 63.48% |
| NVDA231117C00880000 | 2023-09-21 11:58AM EDT | 880.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 48 | 237 | 65.82% |
| NVDA231117C00900000 | 2023-09-26 9:51AM EDT | 900.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 444 | 61.72% |
| NVDA231117C00920000 | 2023-09-15 2:32PM EDT | 920.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 221 | 68.75% |
| NVDA231117C00930000 | 2023-09-13 3:15PM EDT | 930.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 13 | 0 | 69.14% |
| NVDA231117C00940000 | 2023-09-14 2:24PM EDT | 940.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 45 | 323 | 69.92% |
| NVDA231117C00950000 | 2023-09-26 2:36PM EDT | 950.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,272 | 59.38% |
| NVDA231117C00960000 | 2023-09-13 1:16PM EDT | 960.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 71.48% |
| NVDA231117C00970000 | 2023-09-20 10:02AM EDT | 970.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 128 | 72.27% |
| NVDA231117C00980000 | 2023-09-15 3:21PM EDT | 980.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 301 | 163 | 73.05% |
| NVDA231117C00990000 | 2023-09-19 10:27AM EDT | 990.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 67.19% |
| NVDA231117C01000000 | 2023-09-21 11:01AM EDT | 1,000.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 1,994 | 66.41% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231117P00050000 | 2023-09-22 9:52AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 162.50% |
| NVDA231117P00055000 | 2023-08-18 10:17AM EDT | 55.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 153.13% |
| NVDA231117P00060000 | 2023-09-18 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 690 | 146.88% |
| NVDA231117P00065000 | 2023-08-01 3:14PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 558 | 140.63% |
| NVDA231117P00070000 | 2023-09-26 3:38PM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 135 | 162.11% |
| NVDA231117P00075000 | 2023-08-23 3:49PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 1,002 | 143.75% |
| NVDA231117P00080000 | 2023-09-07 3:07PM EDT | 80.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 21 | 1,000 | 150.00% |
| NVDA231117P00085000 | 2023-08-18 12:59PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 847 | 135.94% |
| NVDA231117P00090000 | 2023-09-07 1:53PM EDT | 90.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 137 | 139.45% |
| NVDA231117P00095000 | 2023-09-25 2:49PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 26 | 134.77% |
| NVDA231117P00100000 | 2023-09-15 3:19PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 390 | 117.19% |
| NVDA231117P00105000 | 2023-09-07 3:35PM EDT | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 336 | 125.78% |
| NVDA231117P00110000 | 2023-09-15 12:42PM EDT | 110.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 190 | 566 | 123.83% |
| NVDA231117P00115000 | 2023-09-13 2:11PM EDT | 115.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 135 | 118.75% |
| NVDA231117P00120000 | 2023-09-22 3:35PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 924 | 105.47% |
| NVDA231117P00125000 | 2023-09-26 3:55PM EDT | 125.00 | 0.02 | 0.02 | 0.11 | 0.00 | - | 1 | 286 | 113.09% |
| NVDA231117P00130000 | 2023-09-21 10:12AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 415 | 100.78% |
| NVDA231117P00135000 | 2023-09-25 11:42AM EDT | 135.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 452 | 105.47% |
| NVDA231117P00140000 | 2023-09-25 1:16PM EDT | 140.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 249 | 101.95% |
| NVDA231117P00145000 | 2023-09-25 2:12PM EDT | 145.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 2 | 353 | 92.97% |
| NVDA231117P00150000 | 2023-09-26 3:46PM EDT | 150.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 2 | 843 | 92.58% |
| NVDA231117P00155000 | 2023-09-25 12:18PM EDT | 155.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 3 | 290 | 94.34% |
| NVDA231117P00160000 | 2023-09-22 2:29PM EDT | 160.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 5 | 415 | 86.72% |
| NVDA231117P00165000 | 2023-09-22 11:35AM EDT | 165.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 40 | 299 | 89.84% |
| NVDA231117P00170000 | 2023-09-25 9:40AM EDT | 170.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 4 | 486 | 87.11% |
| NVDA231117P00175000 | 2023-09-25 10:04AM EDT | 175.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 100 | 544 | 80.08% |
| NVDA231117P00180000 | 2023-09-26 10:48AM EDT | 180.00 | 0.07 | 0.01 | 0.19 | -0.01 | -12.50% | 2 | 1,774 | 83.79% |
| NVDA231117P00185000 | 2023-09-25 10:21AM EDT | 185.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 501 | 1,727 | 79.88% |
| NVDA231117P00190000 | 2023-09-25 2:43PM EDT | 190.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 802 | 77.93% |
| NVDA231117P00195000 | 2023-09-22 2:17PM EDT | 195.00 | 0.12 | 0.02 | 0.18 | -0.01 | -7.69% | 1 | 2,166 | 76.37% |
| NVDA231117P00200000 | 2023-09-26 10:37AM EDT | 200.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 66 | 2,167 | 76.76% |
| NVDA231117P00205000 | 2023-09-25 3:35PM EDT | 205.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 73.44% |
| NVDA231117P00210000 | 2023-09-25 11:42AM EDT | 210.00 | 0.14 | 0.07 | 0.22 | 0.00 | - | 1 | 853 | 72.27% |
| NVDA231117P00215000 | 2023-09-26 11:03AM EDT | 215.00 | 0.16 | 0.14 | 0.21 | -0.04 | -20.00% | 5 | 1,121 | 71.48% |
| NVDA231117P00220000 | 2023-09-26 3:53PM EDT | 220.00 | 0.21 | 0.11 | 0.24 | +0.03 | +16.67% | 6 | 1,739 | 69.24% |
| NVDA231117P00225000 | 2023-09-25 9:34AM EDT | 225.00 | 0.23 | 0.13 | 0.24 | 0.00 | - | 2 | 1,507 | 67.48% |
| NVDA231117P00230000 | 2023-09-26 3:17PM EDT | 230.00 | 0.25 | 0.16 | 0.27 | +0.01 | +4.17% | 1 | 1,573 | 66.41% |
| NVDA231117P00235000 | 2023-09-26 10:21AM EDT | 235.00 | 0.26 | 0.18 | 0.29 | +0.01 | +4.00% | 1 | 584 | 64.94% |
| NVDA231117P00240000 | 2023-09-26 12:37PM EDT | 240.00 | 0.27 | 0.26 | 0.38 | -0.02 | -6.90% | 1 | 1,201 | 65.38% |
| NVDA231117P00245000 | 2023-09-26 1:06PM EDT | 245.00 | 0.29 | 0.33 | 0.34 | -0.01 | -3.33% | 113 | 974 | 63.57% |
| NVDA231117P00250000 | 2023-09-26 3:54PM EDT | 250.00 | 0.36 | 0.35 | 0.37 | +0.04 | +12.50% | 45 | 1,961 | 62.01% |
| NVDA231117P00255000 | 2023-09-25 12:49PM EDT | 255.00 | 0.40 | 0.40 | 0.41 | +0.04 | +11.11% | 1 | 866 | 60.84% |
| NVDA231117P00260000 | 2023-09-26 3:54PM EDT | 260.00 | 0.45 | 0.44 | 0.46 | +0.05 | +12.50% | 2 | 1,336 | 59.62% |
| NVDA231117P00265000 | 2023-09-26 3:12PM EDT | 265.00 | 0.50 | 0.50 | 0.51 | +0.05 | +11.11% | 2 | 496 | 58.50% |
| NVDA231117P00270000 | 2023-09-26 3:54PM EDT | 270.00 | 0.55 | 0.45 | 0.57 | +0.05 | +10.00% | 2 | 667 | 56.45% |
| NVDA231117P00275000 | 2023-09-26 3:54PM EDT | 275.00 | 0.62 | 0.54 | 0.64 | +0.06 | +10.71% | 1 | 524 | 55.62% |
| NVDA231117P00280000 | 2023-09-26 11:44AM EDT | 280.00 | 0.70 | 0.69 | 0.71 | -0.02 | -2.78% | 24 | 600 | 55.01% |
| NVDA231117P00285000 | 2023-09-26 12:37PM EDT | 285.00 | 0.71 | 0.76 | 0.80 | -0.01 | -1.39% | 13 | 0 | 53.86% |
| NVDA231117P00290000 | 2023-09-26 12:44PM EDT | 290.00 | 0.87 | 0.86 | 0.90 | +0.07 | +8.75% | 67 | 0 | 52.86% |
| NVDA231117P00295000 | 2023-09-26 3:56PM EDT | 295.00 | 1.00 | 0.96 | 1.01 | +0.09 | +9.89% | 42 | 1,405 | 51.78% |
| NVDA231117P00300000 | 2023-09-26 3:57PM EDT | 300.00 | 1.14 | 1.12 | 1.15 | +0.15 | +15.15% | 202 | 3,017 | 50.99% |
| NVDA231117P00305000 | 2023-09-26 3:59PM EDT | 305.00 | 1.29 | 1.24 | 1.32 | +0.09 | +7.50% | 141 | 0 | 50.01% |
| NVDA231117P00310000 | 2023-09-26 3:41PM EDT | 310.00 | 1.51 | 1.48 | 1.49 | +0.25 | +19.84% | 73 | 3,871 | 49.37% |
| NVDA231117P00315000 | 2023-09-26 3:53PM EDT | 315.00 | 1.69 | 1.68 | 1.73 | +0.11 | +6.96% | 43 | 2,101 | 48.73% |
| NVDA231117P00320000 | 2023-09-26 3:19PM EDT | 320.00 | 1.96 | 1.94 | 1.99 | +0.25 | +14.62% | 120 | 3,604 | 48.02% |
| NVDA231117P00325000 | 2023-09-26 3:59PM EDT | 325.00 | 2.28 | 2.24 | 2.35 | +0.27 | +13.43% | 66 | 1,603 | 47.63% |
| NVDA231117P00330000 | 2023-09-26 1:43PM EDT | 330.00 | 2.38 | 2.59 | 2.70 | +0.16 | +7.21% | 109 | 1,084 | 46.97% |
| NVDA231117P00335000 | 2023-09-26 3:57PM EDT | 335.00 | 3.05 | 3.00 | 3.10 | +0.43 | +16.41% | 55 | 2,626 | 46.34% |
| NVDA231117P00340000 | 2023-09-26 3:28PM EDT | 340.00 | 3.54 | 3.50 | 3.55 | +0.52 | +17.22% | 57 | 1,819 | 45.70% |
| NVDA231117P00345000 | 2023-09-26 3:32PM EDT | 345.00 | 4.00 | 4.05 | 4.15 | +0.20 | +5.26% | 35 | 2,673 | 45.39% |
| NVDA231117P00350000 | 2023-09-26 3:55PM EDT | 350.00 | 4.72 | 4.70 | 4.75 | +0.72 | +18.00% | 385 | 3,968 | 44.82% |
| NVDA231117P00355000 | 2023-09-26 3:55PM EDT | 355.00 | 5.45 | 5.35 | 5.50 | +0.30 | +5.83% | 132 | 2,313 | 44.49% |
| NVDA231117P00360000 | 2023-09-26 3:59PM EDT | 360.00 | 6.30 | 6.20 | 6.35 | +0.75 | +13.51% | 187 | 0 | 44.17% |
| NVDA231117P00365000 | 2023-09-26 3:58PM EDT | 365.00 | 7.35 | 7.15 | 7.30 | +0.95 | +14.84% | 91 | 1,999 | 43.87% |
| NVDA231117P00370000 | 2023-09-26 3:58PM EDT | 370.00 | 8.30 | 8.15 | 8.35 | +0.95 | +12.93% | 246 | 2,240 | 43.54% |
| NVDA231117P00375000 | 2023-09-26 3:42PM EDT | 375.00 | 9.39 | 9.35 | 9.50 | +0.94 | +11.12% | 814 | 0 | 43.20% |
| NVDA231117P00380000 | 2023-09-26 3:37PM EDT | 380.00 | 10.73 | 10.60 | 10.80 | +1.08 | +11.19% | 748 | 5,119 | 42.92% |
| NVDA231117P00385000 | 2023-09-26 3:57PM EDT | 385.00 | 12.28 | 12.15 | 12.25 | +1.08 | +9.64% | 110 | 2,229 | 42.69% |
| NVDA231117P00390000 | 2023-09-26 3:51PM EDT | 390.00 | 13.88 | 13.60 | 13.80 | +1.23 | +9.72% | 227 | 3,305 | 42.39% |
| NVDA231117P00395000 | 2023-09-26 3:57PM EDT | 395.00 | 15.30 | 15.40 | 15.55 | +1.50 | +10.87% | 733 | 3,397 | 42.21% |
| NVDA231117P00400000 | 2023-09-26 3:57PM EDT | 400.00 | 17.37 | 17.15 | 17.40 | +1.75 | +11.20% | 2,181 | 9,331 | 41.95% |
| NVDA231117P00405000 | 2023-09-26 3:48PM EDT | 405.00 | 19.50 | 19.15 | 19.45 | +0.80 | +4.28% | 1,460 | 3,112 | 41.79% |
| NVDA231117P00410000 | 2023-09-26 3:57PM EDT | 410.00 | 21.65 | 21.25 | 21.40 | +1.81 | +9.12% | 227 | 0 | 41.21% |
| NVDA231117P00415000 | 2023-09-26 3:59PM EDT | 415.00 | 23.75 | 23.60 | 23.80 | +1.74 | +7.91% | 362 | 0 | 41.14% |
| NVDA231117P00420000 | 2023-09-26 3:57PM EDT | 420.00 | 26.17 | 26.00 | 26.20 | +2.13 | +8.86% | 823 | 0 | 40.81% |
| NVDA231117P00425000 | 2023-09-26 3:46PM EDT | 425.00 | 28.89 | 28.60 | 28.85 | +2.07 | +7.72% | 452 | 3,594 | 40.64% |
| NVDA231117P00430000 | 2023-09-26 3:50PM EDT | 430.00 | 31.64 | 31.30 | 31.50 | +2.47 | +8.47% | 421 | 4,249 | 40.23% |
| NVDA231117P00435000 | 2023-09-26 2:57PM EDT | 435.00 | 34.45 | 34.20 | 34.40 | +2.45 | +7.66% | 72 | 1,400 | 39.98% |
| NVDA231117P00440000 | 2023-09-26 3:24PM EDT | 440.00 | 37.28 | 36.60 | 38.20 | +2.23 | +6.36% | 69 | 2,580 | 40.95% |
| NVDA231117P00445000 | 2023-09-26 3:43PM EDT | 445.00 | 40.70 | 39.75 | 40.60 | +0.54 | +1.34% | 47 | 2,072 | 39.40% |
| NVDA231117P00450000 | 2023-09-26 3:25PM EDT | 450.00 | 44.26 | 43.00 | 44.60 | +1.86 | +4.39% | 30 | 5,425 | 40.29% |
| NVDA231117P00455000 | 2023-09-26 1:37PM EDT | 455.00 | 45.40 | 46.55 | 48.35 | +0.45 | +1.00% | 17 | 504 | 40.56% |
| NVDA231117P00460000 | 2023-09-26 3:43PM EDT | 460.00 | 51.03 | 49.65 | 51.55 | +1.78 | +3.61% | 10 | 3,162 | 39.63% |
| NVDA231117P00465000 | 2023-09-25 3:55PM EDT | 465.00 | 50.85 | 53.90 | 55.15 | -2.25 | -4.24% | 2 | 100 | 39.17% |
| NVDA231117P00470000 | 2023-09-26 3:24PM EDT | 470.00 | 58.20 | 57.55 | 59.25 | +1.16 | +2.03% | 14 | 3,604 | 39.45% |
| NVDA231117P00475000 | 2023-09-26 3:56PM EDT | 475.00 | 62.18 | 61.60 | 62.75 | +3.03 | +5.12% | 4 | 96 | 38.26% |
| NVDA231117P00480000 | 2023-09-26 2:42PM EDT | 480.00 | 64.80 | 65.60 | 67.35 | -0.20 | -0.31% | 17 | 0 | 39.23% |
| NVDA231117P00485000 | 2023-09-25 3:15PM EDT | 485.00 | 70.58 | 70.00 | 70.95 | 0.00 | - | 1 | 13 | 37.67% |
| NVDA231117P00490000 | 2023-09-26 11:39AM EDT | 490.00 | 71.06 | 73.60 | 75.60 | -0.84 | -1.17% | 6 | 2,327 | 38.45% |
| NVDA231117P00495000 | 2023-09-25 9:46AM EDT | 495.00 | 77.73 | 78.20 | 80.15 | 0.00 | - | 1 | 23 | 38.84% |
| NVDA231117P00500000 | 2023-09-26 3:56PM EDT | 500.00 | 83.36 | 83.00 | 84.55 | +3.53 | +4.42% | 19 | 1,753 | 38.65% |
| NVDA231117P00505000 | 2023-09-25 9:46AM EDT | 505.00 | 84.95 | 87.65 | 88.55 | 0.00 | - | 3 | 15 | 36.85% |
| NVDA231117P00510000 | 2023-09-26 10:45AM EDT | 510.00 | 85.25 | 92.00 | 93.05 | -6.15 | -6.73% | 1 | 687 | 36.33% |
| NVDA231117P00515000 | 2023-09-19 2:35PM EDT | 515.00 | 81.30 | 96.60 | 98.20 | 0.00 | - | 1 | 16 | 38.27% |
| NVDA231117P00520000 | 2023-09-21 3:04PM EDT | 520.00 | 107.85 | 100.55 | 104.80 | 0.00 | - | 2 | 576 | 45.25% |
| NVDA231117P00525000 | 2023-09-21 1:28PM EDT | 525.00 | 109.30 | 105.40 | 109.45 | 0.00 | - | 11 | 19 | 45.50% |
| NVDA231117P00530000 | 2023-09-26 3:59PM EDT | 530.00 | 111.15 | 110.05 | 114.10 | +1.15 | +1.05% | 6 | 251 | 45.62% |
| NVDA231117P00535000 | 2023-09-25 3:52PM EDT | 535.00 | 115.37 | 114.70 | 119.10 | 0.00 | - | 216 | 1,945 | 46.93% |
| NVDA231117P00540000 | 2023-09-25 9:52AM EDT | 540.00 | 117.79 | 119.60 | 123.55 | 0.00 | - | 2 | 99 | 46.09% |
| NVDA231117P00545000 | 2023-09-26 1:40PM EDT | 545.00 | 124.16 | 124.40 | 128.85 | +0.57 | +0.46% | 16 | 1 | 48.52% |
| NVDA231117P00550000 | 2023-09-25 9:45AM EDT | 550.00 | 130.63 | 129.40 | 133.75 | 0.00 | - | 2 | 1 | 49.35% |
| NVDA231117P00555000 | 2023-09-26 2:42PM EDT | 555.00 | 133.73 | 134.35 | 138.70 | -2.12 | -1.56% | 2 | 1 | 50.35% |
| NVDA231117P00560000 | 2023-09-21 3:13PM EDT | 560.00 | 150.10 | 139.30 | 143.70 | 0.00 | - | 13 | 0 | 51.54% |
| NVDA231117P00565000 | 2023-09-20 12:58PM EDT | 565.00 | 130.30 | 144.05 | 148.65 | 0.00 | - | 28 | 0 | 52.49% |
| NVDA231117P00570000 | 2023-09-25 9:43AM EDT | 570.00 | 149.94 | 149.20 | 153.65 | 0.00 | - | 2 | 0 | 53.64% |
| NVDA231117P00575000 | 2023-09-18 12:39PM EDT | 575.00 | 134.27 | 154.35 | 158.65 | 0.00 | - | 8 | 0 | 54.77% |
| NVDA231117P00580000 | 2023-09-20 3:21PM EDT | 580.00 | 151.96 | 159.25 | 163.65 | 0.00 | - | 1 | 0 | 55.88% |
| NVDA231117P00585000 | 2023-09-14 2:38PM EDT | 585.00 | 132.97 | 164.20 | 168.60 | 0.00 | - | 6 | 0 | 56.76% |
| NVDA231117P00590000 | 2023-09-18 10:59AM EDT | 590.00 | 152.05 | 169.20 | 173.65 | 0.00 | - | 2 | 0 | 58.07% |
| NVDA231117P00595000 | 2023-09-13 3:39PM EDT | 595.00 | 139.90 | 174.30 | 178.65 | 0.00 | - | 6 | 0 | 59.14% |
| NVDA231117P00600000 | 2023-09-25 9:43AM EDT | 600.00 | 179.86 | 179.30 | 183.50 | 0.00 | - | 2 | 0 | 59.49% |
| NVDA231117P00605000 | 2023-09-06 3:58PM EDT | 605.00 | 135.30 | 184.20 | 188.65 | 0.00 | - | 36 | 0 | 61.24% |
| NVDA231117P00610000 | 2023-09-11 3:41PM EDT | 610.00 | 158.31 | 189.25 | 193.60 | 0.00 | - | 4 | 0 | 62.04% |
| NVDA231117P00615000 | 2023-09-08 12:57PM EDT | 615.00 | 157.51 | 194.25 | 198.65 | 0.00 | - | 4 | 0 | 63.29% |
| NVDA231117P00620000 | 2023-09-18 10:55AM EDT | 620.00 | 184.50 | 199.25 | 203.65 | 0.00 | - | 2 | 0 | 64.29% |
| NVDA231117P00625000 | 2023-09-13 11:12AM EDT | 625.00 | 171.45 | 204.50 | 208.50 | 0.00 | - | 2 | 0 | 50.32% |
| NVDA231117P00630000 | 2023-09-26 9:43AM EDT | 630.00 | 212.33 | 209.35 | 213.65 | +42.19 | +24.80% | 4 | 0 | 51.15% |
| NVDA231117P00635000 | 2023-09-05 3:30PM EDT | 635.00 | 147.70 | 214.40 | 218.60 | 0.00 | - | 38 | 0 | 51.95% |
| NVDA231117P00640000 | 2023-09-11 9:50AM EDT | 640.00 | 192.80 | 219.45 | 223.60 | 0.00 | - | 2 | 0 | 53.08% |
| NVDA231117P00645000 | 2023-09-22 12:05PM EDT | 645.00 | 226.89 | 224.30 | 228.60 | 0.00 | - | 715 | 0 | 52.93% |
| NVDA231117P00650000 | 2023-09-22 11:53AM EDT | 650.00 | 231.18 | 229.45 | 233.60 | 0.00 | - | 246 | 0 | 54.66% |
| NVDA231117P00655000 | 2023-09-26 3:26PM EDT | 655.00 | 236.74 | 234.25 | 238.65 | +1.37 | +0.58% | 1 | 0 | 54.49% |
| NVDA231117P00660000 | 2023-09-22 12:12PM EDT | 660.00 | 240.89 | 239.25 | 243.65 | 0.00 | - | 351 | 0 | 55.25% |
| NVDA231117P00665000 | 2023-09-21 10:29AM EDT | 665.00 | 247.93 | 244.25 | 248.65 | 0.00 | - | 1 | 0 | 56.01% |
| NVDA231117P00670000 | 2023-09-26 2:02PM EDT | 670.00 | 248.03 | 249.30 | 253.65 | -3.11 | -1.24% | 2 | 2 | 57.10% |
| NVDA231117P00675000 | 2023-09-22 12:07PM EDT | 675.00 | 256.22 | 254.10 | 258.65 | 0.00 | - | 342 | 0 | 56.42% |
| NVDA231117P00680000 | 2023-09-26 9:42AM EDT | 680.00 | 259.64 | 257.40 | 265.20 | +17.74 | +7.33% | 2 | 0 | 55.91% |
| NVDA231117P00685000 | 2023-09-19 11:29AM EDT | 685.00 | 252.38 | 261.20 | 270.90 | 0.00 | - | 191 | 0 | 50.83% |
| NVDA231117P00690000 | 2023-09-20 3:37PM EDT | 690.00 | 264.24 | 267.05 | 276.00 | 0.00 | - | 2 | 0 | 60.74% |
| NVDA231117P00695000 | 2023-09-20 3:37PM EDT | 695.00 | 269.26 | 271.35 | 281.00 | 0.00 | - | 1 | 0 | 55.52% |
| NVDA231117P00700000 | 2023-09-19 1:28PM EDT | 700.00 | 266.02 | 276.45 | 286.00 | 0.00 | - | 222 | 0 | 57.28% |
| NVDA231117P00705000 | 2023-09-22 11:27AM EDT | 705.00 | 285.25 | 281.20 | 291.00 | 0.00 | - | 657 | 0 | 54.98% |
| NVDA231117P00710000 | 2023-08-24 11:21AM EDT | 710.00 | 230.42 | 289.05 | 298.50 | 0.00 | - | 4 | 0 | 81.24% |
| NVDA231117P00715000 | 2023-09-25 10:21AM EDT | 715.00 | 290.85 | 291.20 | 301.00 | 0.00 | - | 50 | 0 | 56.25% |
| NVDA231117P00720000 | 2023-09-20 3:53PM EDT | 720.00 | 295.38 | 296.05 | 305.85 | 0.00 | - | 61 | 0 | 50.59% |
| NVDA231117P00730000 | 2023-09-25 3:57PM EDT | 730.00 | 308.57 | 306.00 | 315.85 | 0.00 | - | 176 | 0 | 94.26% |
| NVDA231117P00735000 | 2023-09-22 12:29PM EDT | 735.00 | 316.24 | 311.05 | 320.95 | 0.00 | - | - | 0 | 55.08% |
| NVDA231117P00740000 | 2023-09-07 11:33AM EDT | 740.00 | 283.63 | 316.20 | 326.00 | 0.00 | - | 2 | 0 | 59.33% |
| NVDA231117P00745000 | 2023-09-22 12:34PM EDT | 745.00 | 325.59 | 321.10 | 331.00 | 0.00 | - | 164 | 0 | 58.30% |
| NVDA231117P00750000 | 2023-09-06 3:56PM EDT | 750.00 | 279.73 | 326.35 | 336.00 | 0.00 | - | 474 | 0 | 62.60% |
| NVDA231117P00760000 | 2023-09-06 11:32AM EDT | 760.00 | 290.36 | 336.25 | 346.00 | 0.00 | - | 384 | 0 | 62.45% |
| NVDA231117P00770000 | 2023-09-13 3:39PM EDT | 770.00 | 314.84 | 346.10 | 356.00 | 0.00 | - | 10 | 0 | 61.13% |
| NVDA231117P00780000 | 2023-09-05 11:58AM EDT | 780.00 | 297.92 | 356.00 | 365.75 | 0.00 | - | 328 | 0 | 101.92% |
| NVDA231117P00790000 | 2023-08-28 1:42PM EDT | 790.00 | 321.82 | 366.45 | 375.80 | 0.00 | - | 6 | 0 | 65.92% |
| NVDA231117P00800000 | 2023-09-14 2:18PM EDT | 800.00 | 347.86 | 376.20 | 385.65 | 0.00 | - | 4 | 0 | 57.03% |
| NVDA231117P00810000 | 2023-08-31 10:30AM EDT | 810.00 | 314.09 | 386.10 | 395.75 | 0.00 | - | 50 | 0 | 58.01% |
| NVDA231117P00820000 | 2023-09-06 3:51PM EDT | 820.00 | 350.55 | 396.10 | 405.65 | 0.00 | - | 88 | 0 | 107.43% |
| NVDA231117P00830000 | 2023-08-24 3:01PM EDT | 830.00 | 347.90 | 409.15 | 418.25 | 0.00 | - | 133 | 0 | 98.60% |
| NVDA231117P00840000 | 2023-07-26 11:14AM EDT | 840.00 | 391.14 | 377.15 | 381.35 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231117P00850000 | 2023-09-11 9:50AM EDT | 850.00 | 402.82 | 427.20 | 436.00 | 0.00 | - | 6 | 0 | 82.32% |
| NVDA231117P00860000 | 2023-08-28 9:32AM EDT | 860.00 | 400.30 | 436.65 | 446.00 | 0.00 | - | - | 0 | 78.56% |
| NVDA231117P00880000 | 2023-08-22 11:54AM EDT | 880.00 | 422.18 | 468.60 | 470.80 | 0.00 | - | - | 0 | 131.75% |
| NVDA231117P00900000 | 2023-08-22 12:56PM EDT | 900.00 | 440.74 | 488.55 | 490.85 | 0.00 | - | - | 0 | 134.52% |
| NVDA231117P00930000 | 2023-08-22 11:21AM EDT | 930.00 | 468.14 | 518.45 | 520.90 | 0.00 | - | - | 0 | 138.43% |
| NVDA231117P00950000 | 2023-08-22 11:54AM EDT | 950.00 | 492.30 | 538.40 | 540.95 | 0.00 | - | - | 0 | 141.00% |
© 2023 Yahoo. All rights reserved.
