NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 2024-04-30 3:51PM EDT | 260.00 | 611.00 | 597.65 | 606.60 | -4.15 | -0.67% | 5 | 19 | 351.51% |
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 290.00 | 555.56 | 567.45 | 576.65 | 0.00 | - | - | 0 | 322.36% |
| NVDA240510C00300000 | 2024-04-30 10:01AM EDT | 300.00 | 587.29 | 556.00 | 566.45 | +13.44 | +2.34% | 1 | 97 | 308.98% |
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 310.00 | 580.68 | 546.00 | 556.70 | 0.00 | - | 1 | 1 | 304.91% |
| NVDA240510C00320000 | 2024-04-22 11:11AM EDT | 320.00 | 455.03 | 535.90 | 546.70 | 0.00 | - | - | 1 | 296.14% |
| NVDA240510C00340000 | 2024-04-24 10:36AM EDT | 340.00 | 492.17 | 515.00 | 526.75 | 0.00 | - | - | 1 | 280.32% |
| NVDA240510C00350000 | 2024-04-24 12:48PM EDT | 350.00 | 455.93 | 506.00 | 516.55 | 0.00 | - | 1 | 2 | 268.90% |
| NVDA240510C00390000 | 2024-04-29 3:55PM EDT | 390.00 | 490.00 | 469.00 | 476.90 | 0.00 | - | 1 | 2 | 244.73% |
| NVDA240510C00400000 | 2024-04-29 12:16PM EDT | 400.00 | 472.27 | 456.00 | 466.70 | 0.00 | - | 1 | 22 | 234.79% |
| NVDA240510C00410000 | 2024-04-29 3:03PM EDT | 410.00 | 458.00 | 446.00 | 456.90 | 0.00 | - | 2 | 13 | 230.86% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 420.00 | 475.95 | 439.15 | 446.95 | 0.00 | - | 2 | 1 | 224.85% |
| NVDA240510C00430000 | 2024-04-29 10:06AM EDT | 430.00 | 439.99 | 426.00 | 436.95 | 0.00 | - | 2 | 6 | 218.29% |
| NVDA240510C00450000 | 2024-04-29 10:07AM EDT | 450.00 | 421.79 | 409.05 | 416.80 | 0.00 | - | 3 | 7 | 203.74% |
| NVDA240510C00460000 | 2024-04-09 1:19PM EDT | 460.00 | 386.94 | 396.00 | 407.20 | 0.00 | - | 2 | 14 | 202.47% |
| NVDA240510C00470000 | 2024-04-26 10:03AM EDT | 470.00 | 384.56 | 387.05 | 397.05 | 0.00 | - | 1 | 2 | 194.68% |
| NVDA240510C00480000 | 2024-04-29 12:14PM EDT | 480.00 | 391.59 | 376.35 | 387.10 | 0.00 | - | 2 | 3 | 189.33% |
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 490.00 | 379.25 | 372.85 | 377.20 | +54.82 | +16.90% | 2 | 1 | 152.93% |
| NVDA240510C00500000 | 2024-04-24 11:00AM EDT | 500.00 | 385.27 | 357.45 | 367.20 | +56.32 | +17.12% | 1 | 1 | 178.87% |
| NVDA240510C00520000 | 2024-04-30 11:15AM EDT | 520.00 | 352.02 | 336.00 | 347.20 | -2.48 | -0.70% | 1 | 1 | 167.72% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 530.00 | 265.40 | 326.25 | 337.25 | 0.00 | - | 1 | 10 | 162.77% |
| NVDA240510C00540000 | 2024-04-29 1:19PM EDT | 540.00 | 335.07 | 316.00 | 327.30 | 0.00 | - | 12 | 13 | 157.89% |
| NVDA240510C00550000 | 2024-04-29 10:49AM EDT | 550.00 | 327.45 | 306.00 | 317.10 | +8.28 | +2.59% | 1 | 17 | 150.77% |
| NVDA240510C00560000 | 2024-04-26 10:24AM EDT | 560.00 | 308.06 | 303.05 | 307.35 | 0.00 | - | 1 | 11 | 123.39% |
| NVDA240510C00570000 | 2024-04-23 1:07PM EDT | 570.00 | 250.36 | 286.00 | 297.40 | 0.00 | - | 1 | 1 | 143.14% |
| NVDA240510C00580000 | 2024-04-26 1:36PM EDT | 580.00 | 301.61 | 282.25 | 287.45 | 0.00 | - | 6 | 7 | 108.62% |
| NVDA240510C00590000 | 2024-04-26 1:13PM EDT | 590.00 | 288.35 | 267.40 | 278.00 | 0.00 | - | 2 | 333 | 137.65% |
| NVDA240510C00600000 | 2024-04-30 11:08AM EDT | 600.00 | 277.83 | 259.40 | 267.30 | +2.93 | +1.07% | 2 | 220 | 127.38% |
| NVDA240510C00610000 | 2024-04-24 3:58PM EDT | 610.00 | 190.20 | 246.65 | 257.55 | 0.00 | - | 8 | 12 | 124.41% |
| NVDA240510C00620000 | 2024-04-30 11:08AM EDT | 620.00 | 257.67 | 239.55 | 247.60 | +2.39 | +0.94% | 2 | 69 | 119.93% |
| NVDA240510C00630000 | 2024-04-26 10:42AM EDT | 630.00 | 235.60 | 229.45 | 237.65 | 0.00 | - | 6 | 4 | 115.49% |
| NVDA240510C00640000 | 2024-04-29 10:33AM EDT | 640.00 | 234.35 | 223.40 | 227.70 | 0.00 | - | 2 | 10 | 93.60% |
| NVDA240510C00650000 | 2024-04-26 1:58PM EDT | 650.00 | 227.66 | 207.20 | 217.55 | 0.00 | - | 5 | 18 | 105.42% |
| NVDA240510C00660000 | 2024-04-30 2:47PM EDT | 660.00 | 212.70 | 202.25 | 207.85 | -4.03 | -1.86% | 20 | 39 | 79.81% |
| NVDA240510C00670000 | 2024-04-26 3:53PM EDT | 670.00 | 207.90 | 189.00 | 197.90 | 0.00 | - | 24 | 74 | 98.29% |
| NVDA240510C00680000 | 2024-04-29 9:35AM EDT | 680.00 | 191.60 | 184.00 | 188.00 | -0.20 | -0.10% | 1 | 44 | 81.20% |
| NVDA240510C00690000 | 2024-04-26 3:53PM EDT | 690.00 | 181.70 | 169.00 | 178.10 | -6.50 | -3.45% | 1 | 113 | 90.18% |
| NVDA240510C00700000 | 2024-04-30 3:59PM EDT | 700.00 | 166.15 | 159.00 | 167.95 | -6.39 | -3.70% | 7 | 263 | 84.84% |
| NVDA240510C00710000 | 2024-04-30 3:59PM EDT | 710.00 | 157.20 | 150.50 | 158.35 | -1.85 | -1.16% | 2 | 87 | 52.61% |
| NVDA240510C00720000 | 2024-04-30 9:38AM EDT | 720.00 | 167.00 | 139.00 | 148.80 | +15.40 | +10.16% | 5 | 254 | 79.72% |
| NVDA240510C00725000 | 2024-04-30 3:56PM EDT | 725.00 | 142.15 | 134.00 | 143.60 | -14.76 | -9.41% | 26 | 214 | 76.54% |
| NVDA240510C00730000 | 2024-04-30 1:13PM EDT | 730.00 | 136.00 | 134.50 | 138.80 | -9.85 | -6.75% | 40 | 111 | 64.82% |
| NVDA240510C00735000 | 2024-04-30 3:59PM EDT | 735.00 | 133.35 | 125.75 | 133.95 | -8.23 | -5.81% | 10 | 186 | 73.40% |
| NVDA240510C00740000 | 2024-04-30 1:41PM EDT | 740.00 | 131.15 | 124.85 | 129.15 | -9.23 | -6.58% | 12 | 148 | 62.46% |
| NVDA240510C00745000 | 2024-04-30 1:45PM EDT | 745.00 | 126.27 | 119.80 | 124.35 | -1.69 | -1.32% | 1 | 217 | 60.70% |
| NVDA240510C00750000 | 2024-04-30 3:56PM EDT | 750.00 | 119.25 | 115.05 | 119.25 | -5.75 | -4.60% | 15 | 189 | 58.92% |
| NVDA240510C00755000 | 2024-04-30 2:56PM EDT | 755.00 | 116.75 | 111.05 | 113.10 | -6.25 | -5.08% | 34 | 259 | 56.45% |
| NVDA240510C00760000 | 2024-04-30 3:53PM EDT | 760.00 | 109.20 | 106.40 | 108.40 | -7.53 | -6.45% | 49 | 421 | 55.74% |
| NVDA240510C00765000 | 2024-04-30 3:59PM EDT | 765.00 | 104.35 | 101.15 | 104.55 | -5.10 | -4.66% | 32 | 323 | 55.41% |
| NVDA240510C00770000 | 2024-04-30 3:43PM EDT | 770.00 | 105.15 | 96.60 | 99.95 | -4.08 | -3.74% | 20 | 370 | 54.80% |
| NVDA240510C00775000 | 2024-04-30 3:58PM EDT | 775.00 | 95.45 | 92.60 | 94.65 | -4.25 | -4.26% | 80 | 496 | 53.78% |
| NVDA240510C00780000 | 2024-04-30 11:49AM EDT | 780.00 | 94.15 | 85.00 | 90.05 | -7.80 | -7.65% | 9 | 220 | 56.06% |
| NVDA240510C00785000 | 2024-04-30 11:08AM EDT | 785.00 | 98.30 | 80.75 | 85.65 | +3.55 | +3.75% | 6 | 99 | 55.40% |
| NVDA240510C00790000 | 2024-04-30 3:54PM EDT | 790.00 | 82.63 | 79.45 | 81.35 | -11.97 | -12.65% | 35 | 342 | 52.22% |
| NVDA240510C00792500 | 2024-04-30 2:20PM EDT | 792.50 | 79.90 | 76.95 | 80.30 | -12.75 | -13.76% | 12 | 56 | 52.99% |
| NVDA240510C00795000 | 2024-04-30 3:59PM EDT | 795.00 | 77.60 | 74.80 | 77.15 | -11.40 | -12.81% | 26 | 389 | 51.32% |
| NVDA240510C00797500 | 2024-04-30 10:30AM EDT | 797.50 | 84.35 | 72.80 | 78.35 | +3.65 | +4.52% | 27 | 42 | 55.42% |
| NVDA240510C00800000 | 2024-04-30 3:58PM EDT | 800.00 | 73.76 | 70.95 | 72.95 | -10.84 | -12.81% | 264 | 673 | 51.30% |
| NVDA240510C00802500 | 2024-04-30 1:30PM EDT | 802.50 | 71.60 | 66.00 | 71.95 | -6.00 | -7.73% | 8 | 100 | 55.99% |
| NVDA240510C00805000 | 2024-04-30 3:59PM EDT | 805.00 | 69.70 | 66.90 | 68.95 | -2.70 | -3.73% | 115 | 417 | 51.04% |
| NVDA240510C00807500 | 2024-04-30 3:56PM EDT | 807.50 | 68.25 | 62.00 | 68.10 | -5.50 | -7.46% | 7 | 53 | 55.79% |
| NVDA240510C00810000 | 2024-04-30 3:56PM EDT | 810.00 | 65.55 | 60.00 | 65.05 | -5.31 | -7.49% | 72 | 634 | 53.15% |
| NVDA240510C00812500 | 2024-04-30 2:00PM EDT | 812.50 | 66.00 | 58.30 | 68.00 | -3.45 | -4.97% | 26 | 183 | 53.03% |
| NVDA240510C00815000 | 2024-04-30 1:30PM EDT | 815.00 | 61.70 | 54.90 | 62.30 | -11.31 | -15.49% | 67 | 295 | 55.06% |
| NVDA240510C00817500 | 2024-04-30 3:57PM EDT | 817.50 | 60.65 | 57.10 | 64.90 | -1.65 | -2.65% | 60 | 159 | 56.01% |
| NVDA240510C00820000 | 2024-04-30 3:58PM EDT | 820.00 | 58.15 | 52.80 | 58.20 | -10.80 | -15.66% | 169 | 700 | 53.88% |
| NVDA240510C00825000 | 2024-04-30 3:59PM EDT | 825.00 | 54.20 | 47.05 | 53.70 | -3.30 | -5.74% | 72 | 835 | 51.78% |
| NVDA240510C00830000 | 2024-04-30 3:57PM EDT | 830.00 | 51.25 | 48.50 | 50.25 | -8.90 | -14.80% | 108 | 738 | 51.58% |
| NVDA240510C00835000 | 2024-04-30 3:59PM EDT | 835.00 | 46.91 | 45.20 | 46.95 | -10.09 | -17.70% | 72 | 433 | 51.44% |
| NVDA240510C00840000 | 2024-04-30 3:59PM EDT | 840.00 | 43.20 | 39.15 | 44.75 | -11.30 | -20.73% | 227 | 1,107 | 53.04% |
| NVDA240510C00845000 | 2024-04-30 3:56PM EDT | 845.00 | 41.45 | 36.00 | 40.70 | -8.60 | -17.18% | 173 | 573 | 51.12% |
| NVDA240510C00850000 | 2024-04-30 3:55PM EDT | 850.00 | 37.00 | 34.00 | 37.75 | -10.05 | -21.36% | 750 | 1,407 | 50.94% |
| NVDA240510C00855000 | 2024-04-30 3:57PM EDT | 855.00 | 35.81 | 33.45 | 35.00 | -8.24 | -18.71% | 221 | 359 | 50.88% |
| NVDA240510C00860000 | 2024-04-30 3:59PM EDT | 860.00 | 32.90 | 31.25 | 32.40 | -7.57 | -18.71% | 692 | 594 | 50.85% |
| NVDA240510C00865000 | 2024-04-30 3:59PM EDT | 865.00 | 30.30 | 29.05 | 29.95 | -7.45 | -19.74% | 834 | 586 | 50.10% |
| NVDA240510C00870000 | 2024-04-30 3:59PM EDT | 870.00 | 27.47 | 26.70 | 27.55 | -7.58 | -21.63% | 2,142 | 1,343 | 50.01% |
| NVDA240510C00875000 | 2024-04-30 3:59PM EDT | 875.00 | 25.00 | 23.60 | 25.30 | -7.35 | -22.72% | 2,484 | 1,585 | 50.62% |
| NVDA240510C00880000 | 2024-04-30 3:59PM EDT | 880.00 | 22.65 | 22.45 | 23.25 | -7.35 | -24.50% | 4,540 | 1,810 | 50.65% |
| NVDA240510C00885000 | 2024-04-30 3:59PM EDT | 885.00 | 21.50 | 18.00 | 21.50 | -6.10 | -22.10% | 1,095 | 812 | 50.97% |
| NVDA240510C00890000 | 2024-04-30 3:59PM EDT | 890.00 | 20.00 | 18.50 | 19.60 | -5.50 | -21.57% | 2,687 | 914 | 50.84% |
| NVDA240510C00895000 | 2024-04-30 3:59PM EDT | 895.00 | 18.00 | 15.00 | 17.85 | -5.20 | -22.41% | 801 | 606 | 50.75% |
| NVDA240510C00900000 | 2024-04-30 3:59PM EDT | 900.00 | 16.00 | 15.60 | 16.25 | -5.50 | -25.58% | 3,991 | 3,189 | 50.13% |
| NVDA240510C00905000 | 2024-04-30 3:59PM EDT | 905.00 | 14.38 | 13.15 | 15.25 | -5.36 | -27.15% | 885 | 964 | 51.61% |
| NVDA240510C00910000 | 2024-04-30 3:59PM EDT | 910.00 | 13.03 | 12.95 | 13.45 | -4.92 | -27.41% | 1,210 | 1,241 | 50.32% |
| NVDA240510C00915000 | 2024-04-30 3:59PM EDT | 915.00 | 12.30 | 11.50 | 12.25 | -3.95 | -24.31% | 1,226 | 1,309 | 50.20% |
| NVDA240510C00920000 | 2024-04-30 3:59PM EDT | 920.00 | 10.80 | 9.00 | 11.30 | -4.00 | -27.03% | 1,560 | 888 | 51.42% |
| NVDA240510C00925000 | 2024-04-30 3:59PM EDT | 925.00 | 9.75 | 9.75 | 10.40 | -3.80 | -28.04% | 1,321 | 1,078 | 51.12% |
| NVDA240510C00930000 | 2024-04-30 3:59PM EDT | 930.00 | 8.93 | 7.80 | 9.10 | -3.42 | -27.69% | 1,252 | 832 | 51.18% |
| NVDA240510C00935000 | 2024-04-30 3:59PM EDT | 935.00 | 8.00 | 7.15 | 8.55 | -3.10 | -27.93% | 592 | 762 | 50.38% |
| NVDA240510C00940000 | 2024-04-30 3:59PM EDT | 940.00 | 7.45 | 7.15 | 7.45 | -2.80 | -27.32% | 487 | 1,959 | 51.06% |
| NVDA240510C00945000 | 2024-04-30 3:59PM EDT | 945.00 | 6.70 | 6.50 | 6.75 | -2.85 | -29.84% | 595 | 442 | 51.30% |
| NVDA240510C00950000 | 2024-04-30 3:59PM EDT | 950.00 | 5.90 | 5.50 | 6.10 | -2.51 | -29.85% | 4,441 | 1,862 | 50.95% |
| NVDA240510C00955000 | 2024-04-30 3:59PM EDT | 955.00 | 5.40 | 5.20 | 5.55 | -2.15 | -28.48% | 902 | 789 | 51.56% |
| NVDA240510C00960000 | 2024-04-30 3:59PM EDT | 960.00 | 4.95 | 4.05 | 5.05 | -1.85 | -27.21% | 638 | 614 | 50.78% |
| NVDA240510C00965000 | 2024-04-30 3:59PM EDT | 965.00 | 4.50 | 3.60 | 4.55 | -1.70 | -27.42% | 289 | 389 | 50.91% |
| NVDA240510C00970000 | 2024-04-30 3:59PM EDT | 970.00 | 4.10 | 3.85 | 4.15 | -1.55 | -27.43% | 530 | 642 | 52.33% |
| NVDA240510C00975000 | 2024-04-30 3:58PM EDT | 975.00 | 3.60 | 3.50 | 3.75 | -1.45 | -28.71% | 241 | 405 | 52.59% |
| NVDA240510C00980000 | 2024-04-30 3:58PM EDT | 980.00 | 3.35 | 3.15 | 3.40 | -1.15 | -25.56% | 429 | 400 | 52.82% |
| NVDA240510C00990000 | 2024-04-30 3:59PM EDT | 990.00 | 2.70 | 2.38 | 2.79 | -1.10 | -28.95% | 464 | 562 | 52.87% |
| NVDA240510C01000000 | 2024-04-30 3:59PM EDT | 1,000.00 | 2.30 | 2.12 | 2.30 | -0.80 | -25.81% | 10,583 | 3,148 | 53.91% |
| NVDA240510C01010000 | 2024-04-30 3:58PM EDT | 1,010.00 | 1.92 | 1.73 | 2.45 | -0.74 | -27.82% | 456 | 992 | 56.06% |
| NVDA240510C01020000 | 2024-04-30 3:58PM EDT | 1,020.00 | 1.59 | 1.50 | 1.74 | -0.58 | -26.73% | 507 | 398 | 55.87% |
| NVDA240510C01030000 | 2024-04-30 3:57PM EDT | 1,030.00 | 1.35 | 1.23 | 1.50 | -0.49 | -26.63% | 413 | 465 | 56.63% |
| NVDA240510C01040000 | 2024-04-30 3:29PM EDT | 1,040.00 | 1.22 | 1.05 | 1.30 | -0.37 | -23.27% | 158 | 294 | 57.57% |
| NVDA240510C01050000 | 2024-04-30 3:57PM EDT | 1,050.00 | 0.98 | 0.98 | 1.14 | -0.33 | -25.19% | 463 | 670 | 58.92% |
| NVDA240510C01060000 | 2024-04-30 3:41PM EDT | 1,060.00 | 0.98 | 0.79 | 1.02 | -0.18 | -15.52% | 597 | 379 | 59.69% |
| NVDA240510C01070000 | 2024-04-30 3:59PM EDT | 1,070.00 | 0.79 | 0.70 | 0.91 | -0.22 | -21.78% | 594 | 780 | 60.82% |
| NVDA240510C01080000 | 2024-04-30 3:56PM EDT | 1,080.00 | 0.68 | 0.62 | 0.83 | -0.19 | -21.84% | 85 | 622 | 62.01% |
| NVDA240510C01090000 | 2024-04-30 3:59PM EDT | 1,090.00 | 0.60 | 0.60 | 0.71 | -0.17 | -22.08% | 262 | 211 | 63.21% |
| NVDA240510C01100000 | 2024-04-30 3:54PM EDT | 1,100.00 | 0.57 | 0.53 | 0.58 | -0.14 | -19.72% | 548 | 958 | 63.77% |
| NVDA240510C01110000 | 2024-04-30 3:54PM EDT | 1,110.00 | 0.51 | 0.48 | 0.89 | -0.07 | -12.07% | 280 | 267 | 67.75% |
| NVDA240510C01120000 | 2024-04-30 2:34PM EDT | 1,120.00 | 0.49 | 0.08 | 1.01 | -0.08 | -14.04% | 38 | 54 | 67.58% |
| NVDA240510C01130000 | 2024-04-30 1:50PM EDT | 1,130.00 | 0.41 | 0.07 | 0.97 | -0.01 | -2.38% | 35 | 59 | 69.09% |
| NVDA240510C01140000 | 2024-04-30 1:51PM EDT | 1,140.00 | 0.38 | 0.06 | 0.92 | -0.02 | -5.00% | 28 | 93 | 70.46% |
| NVDA240510C01150000 | 2024-04-30 3:59PM EDT | 1,150.00 | 0.35 | 0.16 | 0.49 | -0.02 | -5.41% | 85 | 264 | 68.70% |
| NVDA240510C01160000 | 2024-04-30 3:45PM EDT | 1,160.00 | 0.29 | 0.05 | 0.85 | -0.07 | -19.44% | 101 | 175 | 73.39% |
| NVDA240510C01170000 | 2024-04-30 1:18PM EDT | 1,170.00 | 0.28 | 0.18 | 0.82 | -0.03 | -9.68% | 75 | 77 | 76.22% |
| NVDA240510C01180000 | 2024-04-30 3:59PM EDT | 1,180.00 | 0.24 | 0.12 | 0.60 | -0.06 | -20.00% | 23 | 119 | 74.90% |
| NVDA240510C01190000 | 2024-04-30 2:17PM EDT | 1,190.00 | 0.25 | 0.04 | 0.77 | -0.03 | -10.71% | 157 | 167 | 77.76% |
| NVDA240510C01200000 | 2024-04-30 3:56PM EDT | 1,200.00 | 0.24 | 0.22 | 0.40 | -0.03 | -11.11% | 373 | 647 | 77.00% |
| NVDA240510C01210000 | 2024-04-30 3:37PM EDT | 1,210.00 | 0.24 | 0.03 | 0.22 | -0.01 | -4.00% | 146 | 186 | 71.29% |
| NVDA240510C01220000 | 2024-04-30 2:14PM EDT | 1,220.00 | 0.20 | 0.10 | 0.71 | 0.00 | - | 65 | 67 | 82.91% |
| NVDA240510C01230000 | 2024-04-30 12:48PM EDT | 1,230.00 | 0.20 | 0.03 | 0.21 | +0.02 | +11.11% | 9 | 36 | 74.02% |
| NVDA240510C01240000 | 2024-04-30 1:10PM EDT | 1,240.00 | 0.19 | 0.03 | 0.68 | 0.00 | - | 64 | 294 | 84.91% |
| NVDA240510C01250000 | 2024-04-30 3:49PM EDT | 1,250.00 | 0.19 | 0.16 | 0.34 | +0.02 | +11.76% | 234 | 203 | 83.15% |
| NVDA240510C01260000 | 2024-04-26 12:22PM EDT | 1,260.00 | 0.24 | 0.02 | 0.65 | 0.00 | - | 17 | 35 | 87.55% |
| NVDA240510C01270000 | 2024-04-30 2:15PM EDT | 1,270.00 | 0.16 | 0.02 | 0.63 | +0.04 | +33.33% | 19 | 278 | 88.82% |
| NVDA240510C01280000 | 2024-04-30 11:15AM EDT | 1,280.00 | 0.17 | 0.02 | 0.62 | +0.02 | +13.33% | 2 | 20 | 90.23% |
| NVDA240510C01290000 | 2024-04-30 1:10PM EDT | 1,290.00 | 0.14 | 0.00 | 0.61 | -0.05 | -26.32% | 18 | 67 | 91.26% |
| NVDA240510C01300000 | 2024-04-30 1:21PM EDT | 1,300.00 | 0.13 | 0.02 | 0.20 | +0.03 | +30.00% | 82 | 281 | 83.59% |
| NVDA240510C01310000 | 2024-04-29 2:24PM EDT | 1,310.00 | 0.14 | 0.00 | 0.59 | +0.01 | +7.69% | 1 | 136 | 93.95% |
| NVDA240510C01320000 | 2024-04-29 10:00AM EDT | 1,320.00 | 0.12 | 0.00 | 0.58 | 0.00 | - | 7 | 44 | 95.26% |
| NVDA240510C01330000 | 2024-04-30 10:58AM EDT | 1,330.00 | 0.13 | 0.00 | 0.57 | +0.05 | +62.50% | 1 | 21 | 96.53% |
| NVDA240510C01340000 | 2024-04-29 1:21PM EDT | 1,340.00 | 0.10 | 0.00 | 0.56 | 0.00 | - | 22 | 28 | 97.80% |
| NVDA240510C01350000 | 2024-04-30 3:58PM EDT | 1,350.00 | 0.09 | 0.00 | 0.55 | -0.01 | -10.00% | 36 | 31 | 99.02% |
| NVDA240510C01360000 | 2024-04-30 11:19AM EDT | 1,360.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 17 | 112 | 100.29% |
| NVDA240510C01370000 | 2024-04-29 11:47AM EDT | 1,370.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 3 | 23 | 101.66% |
| NVDA240510C01380000 | 2024-04-30 9:57AM EDT | 1,380.00 | 0.08 | 0.03 | 0.53 | 0.00 | - | 20 | 22 | 103.47% |
| NVDA240510C01390000 | 2024-04-30 2:12PM EDT | 1,390.00 | 0.10 | 0.00 | 0.52 | +0.05 | +100.00% | 14 | 30 | 104.00% |
| NVDA240510C01400000 | 2024-04-30 1:29PM EDT | 1,400.00 | 0.09 | 0.00 | 0.11 | +0.01 | +12.50% | 151 | 250 | 91.02% |
| NVDA240510C01450000 | 2024-04-30 11:12AM EDT | 1,450.00 | 0.04 | 0.00 | 0.50 | -0.01 | -20.00% | 28 | 83 | 111.57% |
| NVDA240510C01500000 | 2024-04-30 3:02PM EDT | 1,500.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 36 | 341 | 97.66% |
| NVDA240510C01550000 | 2024-04-30 1:13PM EDT | 1,550.00 | 0.03 | 0.00 | 0.17 | +0.01 | +50.00% | 8 | 163 | 112.11% |
| NVDA240510C01600000 | 2024-04-30 12:52PM EDT | 1,600.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 9 | 108 | 103.13% |
| NVDA240510C01650000 | 2024-04-30 2:48PM EDT | 1,650.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 121 | 107.81% |
| NVDA240510C01700000 | 2024-04-30 1:48PM EDT | 1,700.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 62 | 26 | 109.38% |
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 1,750.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 6 | 8 | 114.06% |
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 1,800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 1,810.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| NVDA240510C01820000 | 2024-04-26 11:15AM EDT | 1,820.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-04-22 12:25PM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 45 | 98 | 187.50% |
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 280.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 178.13% |
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 171.88% |
| NVDA240510P00300000 | 2024-04-30 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 100 | 168.75% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| NVDA240510P00320000 | 2024-04-30 12:25PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 101 | 565 | 156.25% |
| NVDA240510P00330000 | 2024-04-30 1:13PM EDT | 330.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 64 | 105 | 198.44% |
| NVDA240510P00340000 | 2024-04-23 3:11PM EDT | 340.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 156.25% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 350.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 143.75% |
| NVDA240510P00360000 | 2024-04-29 3:58PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 112 | 150.00% |
| NVDA240510P00370000 | 2024-04-25 10:10AM EDT | 370.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 24 | 142.19% |
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 101 | 137.50% |
| NVDA240510P00390000 | 2024-04-30 12:45PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 41 | 132.81% |
| NVDA240510P00400000 | 2024-04-30 12:56PM EDT | 400.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 209 | 129.69% |
| NVDA240510P00410000 | 2024-04-25 2:56PM EDT | 410.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 1 | 66 | 156.84% |
| NVDA240510P00420000 | 2024-04-26 2:56PM EDT | 420.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 234 | 132.03% |
| NVDA240510P00430000 | 2024-04-26 1:14PM EDT | 430.00 | 0.04 | 0.00 | 0.48 | -0.01 | -20.00% | 2 | 55 | 154.79% |
| NVDA240510P00440000 | 2024-04-26 2:02PM EDT | 440.00 | 0.03 | 0.02 | 0.48 | -0.02 | -40.00% | 1 | 161 | 150.68% |
| NVDA240510P00450000 | 2024-04-30 11:42AM EDT | 450.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 72 | 392 | 115.63% |
| NVDA240510P00460000 | 2024-04-29 1:26PM EDT | 460.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 1 | 50 | 141.80% |
| NVDA240510P00470000 | 2024-04-29 1:17PM EDT | 470.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 33 | 90 | 137.31% |
| NVDA240510P00480000 | 2024-04-30 12:05PM EDT | 480.00 | 0.03 | 0.00 | 0.35 | -0.01 | -25.00% | 10 | 93 | 127.54% |
| NVDA240510P00490000 | 2024-04-30 1:02PM EDT | 490.00 | 0.03 | 0.00 | 0.52 | -0.03 | -50.00% | 1 | 68 | 128.91% |
| NVDA240510P00500000 | 2024-04-30 3:58PM EDT | 500.00 | 0.06 | 0.01 | 0.06 | -0.01 | -14.29% | 112 | 959 | 102.73% |
| NVDA240510P00510000 | 2024-04-30 2:07PM EDT | 510.00 | 0.08 | 0.01 | 0.37 | +0.01 | +14.29% | 10 | 61 | 116.41% |
| NVDA240510P00520000 | 2024-04-30 2:33PM EDT | 520.00 | 0.07 | 0.00 | 0.17 | -0.02 | -22.22% | 8 | 485 | 103.71% |
| NVDA240510P00530000 | 2024-04-30 3:29PM EDT | 530.00 | 0.10 | 0.01 | 0.20 | +0.01 | +11.11% | 30 | 91 | 102.15% |
| NVDA240510P00540000 | 2024-04-30 3:32PM EDT | 540.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 3 | 48 | 105.27% |
| NVDA240510P00550000 | 2024-04-30 3:27PM EDT | 550.00 | 0.12 | 0.00 | 0.12 | +0.02 | +20.00% | 64 | 266 | 90.04% |
| NVDA240510P00560000 | 2024-04-30 3:32PM EDT | 560.00 | 0.11 | 0.02 | 0.22 | -0.01 | -8.33% | 55 | 288 | 92.68% |
| NVDA240510P00570000 | 2024-04-29 10:49AM EDT | 570.00 | 0.11 | 0.01 | 0.16 | -0.03 | -21.43% | 1 | 32 | 86.13% |
| NVDA240510P00580000 | 2024-04-30 2:23PM EDT | 580.00 | 0.15 | 0.02 | 0.21 | +0.02 | +15.38% | 5 | 72 | 85.35% |
| NVDA240510P00590000 | 2024-04-30 2:43PM EDT | 590.00 | 0.16 | 0.10 | 0.22 | +0.02 | +14.29% | 62 | 457 | 84.96% |
| NVDA240510P00600000 | 2024-04-30 3:57PM EDT | 600.00 | 0.19 | 0.08 | 0.24 | 0.00 | - | 41 | 596 | 81.54% |
| NVDA240510P00610000 | 2024-04-30 2:24PM EDT | 610.00 | 0.21 | 0.20 | 0.26 | +0.04 | +23.53% | 10 | 243 | 81.45% |
| NVDA240510P00620000 | 2024-04-30 3:55PM EDT | 620.00 | 0.24 | 0.21 | 0.23 | +0.01 | +4.35% | 11 | 894 | 77.54% |
| NVDA240510P00630000 | 2024-04-30 2:06PM EDT | 630.00 | 0.28 | 0.04 | 0.84 | +0.02 | +7.69% | 34 | 691 | 80.91% |
| NVDA240510P00640000 | 2024-04-30 3:26PM EDT | 640.00 | 0.28 | 0.05 | 0.87 | +0.02 | +7.69% | 79 | 465 | 77.78% |
| NVDA240510P00650000 | 2024-04-30 3:58PM EDT | 650.00 | 0.31 | 0.24 | 0.32 | +0.01 | +3.33% | 96 | 503 | 69.58% |
| NVDA240510P00660000 | 2024-04-30 3:10PM EDT | 660.00 | 0.35 | 0.20 | 0.69 | 0.00 | - | 167 | 468 | 70.41% |
| NVDA240510P00670000 | 2024-04-30 3:28PM EDT | 670.00 | 0.40 | 0.23 | 0.74 | +0.01 | +2.56% | 32 | 478 | 67.72% |
| NVDA240510P00680000 | 2024-04-30 2:56PM EDT | 680.00 | 0.46 | 0.27 | 0.83 | 0.00 | - | 141 | 573 | 65.43% |
| NVDA240510P00690000 | 2024-04-30 3:57PM EDT | 690.00 | 0.54 | 0.25 | 0.57 | +0.09 | +20.00% | 308 | 1,831 | 59.40% |
| NVDA240510P00700000 | 2024-04-30 3:59PM EDT | 700.00 | 0.65 | 0.45 | 0.70 | +0.11 | +20.37% | 987 | 1,541 | 58.89% |
| NVDA240510P00710000 | 2024-04-30 3:59PM EDT | 710.00 | 0.76 | 0.63 | 0.91 | +0.04 | +5.56% | 164 | 575 | 58.08% |
| NVDA240510P00720000 | 2024-04-30 3:58PM EDT | 720.00 | 0.95 | 0.50 | 1.05 | +0.10 | +11.76% | 141 | 981 | 54.59% |
| NVDA240510P00725000 | 2024-04-30 3:59PM EDT | 725.00 | 1.04 | 0.50 | 1.25 | +0.16 | +18.18% | 108 | 2,073 | 53.92% |
| NVDA240510P00730000 | 2024-04-30 3:58PM EDT | 730.00 | 1.12 | 0.80 | 1.20 | +0.16 | +16.67% | 379 | 1,041 | 53.37% |
| NVDA240510P00735000 | 2024-04-30 3:36PM EDT | 735.00 | 1.36 | 1.14 | 1.54 | +0.09 | +7.09% | 201 | 274 | 54.44% |
| NVDA240510P00740000 | 2024-04-30 3:53PM EDT | 740.00 | 1.34 | 1.21 | 1.64 | +0.17 | +14.53% | 245 | 814 | 53.20% |
| NVDA240510P00745000 | 2024-04-30 3:59PM EDT | 745.00 | 1.63 | 1.31 | 1.85 | +0.32 | +24.43% | 139 | 811 | 52.39% |
| NVDA240510P00750000 | 2024-04-30 3:59PM EDT | 750.00 | 1.82 | 1.37 | 1.96 | +0.37 | +25.52% | 1,181 | 2,343 | 51.03% |
| NVDA240510P00755000 | 2024-04-30 3:59PM EDT | 755.00 | 2.10 | 1.61 | 2.52 | +0.44 | +26.51% | 381 | 971 | 51.45% |
| NVDA240510P00760000 | 2024-04-30 3:55PM EDT | 760.00 | 2.40 | 2.01 | 2.72 | +0.56 | +30.43% | 763 | 1,780 | 51.04% |
| NVDA240510P00765000 | 2024-04-30 3:59PM EDT | 765.00 | 2.70 | 1.39 | 3.75 | +0.54 | +25.00% | 246 | 1,579 | 55.10% |
| NVDA240510P00770000 | 2024-04-30 3:58PM EDT | 770.00 | 3.18 | 3.00 | 4.20 | +0.76 | +31.40% | 367 | 1,083 | 52.31% |
| NVDA240510P00775000 | 2024-04-30 3:59PM EDT | 775.00 | 3.50 | 3.50 | 3.95 | +0.76 | +27.74% | 2,536 | 1,316 | 50.59% |
| NVDA240510P00780000 | 2024-04-30 3:57PM EDT | 780.00 | 4.01 | 4.00 | 4.65 | +0.86 | +27.30% | 398 | 1,733 | 50.53% |
| NVDA240510P00785000 | 2024-04-30 3:58PM EDT | 785.00 | 4.61 | 4.10 | 5.40 | +1.11 | +31.71% | 261 | 632 | 51.73% |
| NVDA240510P00790000 | 2024-04-30 3:59PM EDT | 790.00 | 5.22 | 4.25 | 5.95 | +1.20 | +29.85% | 998 | 1,207 | 50.98% |
| NVDA240510P00792500 | 2024-04-30 3:48PM EDT | 792.50 | 5.20 | 4.50 | 6.50 | +0.18 | +3.59% | 181 | 72 | 51.32% |
| NVDA240510P00795000 | 2024-04-30 3:59PM EDT | 795.00 | 6.15 | 4.00 | 7.35 | +1.55 | +33.70% | 384 | 1,053 | 52.38% |
| NVDA240510P00797500 | 2024-04-30 3:57PM EDT | 797.50 | 6.30 | 5.55 | 7.35 | -0.15 | -2.33% | 273 | 110 | 51.11% |
| NVDA240510P00800000 | 2024-04-30 3:59PM EDT | 800.00 | 7.10 | 6.25 | 7.40 | +1.85 | +35.24% | 3,403 | 2,657 | 49.95% |
| NVDA240510P00802500 | 2024-04-30 3:54PM EDT | 802.50 | 6.80 | 5.95 | 8.25 | +0.17 | +2.56% | 346 | 319 | 50.79% |
| NVDA240510P00805000 | 2024-04-30 3:57PM EDT | 805.00 | 7.65 | 5.50 | 9.20 | +1.55 | +25.41% | 536 | 999 | 51.75% |
| NVDA240510P00807500 | 2024-04-30 3:55PM EDT | 807.50 | 8.25 | 7.55 | 9.25 | +0.90 | +12.24% | 323 | 129 | 50.51% |
| NVDA240510P00810000 | 2024-04-30 3:59PM EDT | 810.00 | 8.80 | 8.65 | 9.60 | +2.05 | +30.37% | 799 | 1,329 | 49.95% |
| NVDA240510P00812500 | 2024-04-30 3:59PM EDT | 812.50 | 9.45 | 6.50 | 12.85 | +2.29 | +31.98% | 408 | 85 | 55.64% |
| NVDA240510P00815000 | 2024-04-30 3:59PM EDT | 815.00 | 10.07 | 9.30 | 11.50 | +2.27 | +29.10% | 598 | 716 | 51.32% |
| NVDA240510P00817500 | 2024-04-30 3:57PM EDT | 817.50 | 10.49 | 9.45 | 11.60 | +2.34 | +28.71% | 655 | 139 | 50.08% |
| NVDA240510P00820000 | 2024-04-30 3:59PM EDT | 820.00 | 11.30 | 10.55 | 11.80 | +2.51 | +28.56% | 1,291 | 978 | 49.03% |
| NVDA240510P00825000 | 2024-04-30 3:55PM EDT | 825.00 | 12.71 | 12.60 | 13.90 | +2.96 | +30.36% | 910 | 925 | 50.26% |
| NVDA240510P00830000 | 2024-04-30 3:58PM EDT | 830.00 | 13.90 | 13.35 | 15.00 | +2.90 | +26.36% | 811 | 1,770 | 49.25% |
| NVDA240510P00835000 | 2024-04-30 3:59PM EDT | 835.00 | 15.90 | 15.10 | 17.00 | +3.38 | +27.00% | 476 | 807 | 49.73% |
| NVDA240510P00840000 | 2024-04-30 3:59PM EDT | 840.00 | 17.65 | 16.55 | 19.00 | +3.75 | +26.98% | 982 | 1,202 | 49.96% |
| NVDA240510P00845000 | 2024-04-30 3:59PM EDT | 845.00 | 19.00 | 15.70 | 21.75 | +3.35 | +21.41% | 854 | 521 | 51.25% |
| NVDA240510P00850000 | 2024-04-30 3:59PM EDT | 850.00 | 22.15 | 20.90 | 22.85 | +5.06 | +29.61% | 2,230 | 806 | 49.43% |
| NVDA240510P00855000 | 2024-04-30 3:59PM EDT | 855.00 | 24.05 | 23.25 | 24.80 | +4.95 | +25.92% | 653 | 704 | 48.88% |
| NVDA240510P00860000 | 2024-04-30 3:59PM EDT | 860.00 | 26.40 | 24.20 | 28.25 | +5.45 | +26.01% | 1,186 | 1,002 | 50.64% |
| NVDA240510P00865000 | 2024-04-30 3:59PM EDT | 865.00 | 28.52 | 28.50 | 30.05 | +5.44 | +23.57% | 1,267 | 591 | 49.38% |
| NVDA240510P00870000 | 2024-04-30 3:59PM EDT | 870.00 | 32.00 | 31.25 | 36.05 | +6.58 | +25.89% | 2,130 | 900 | 50.93% |
| NVDA240510P00875000 | 2024-04-30 3:58PM EDT | 875.00 | 33.45 | 33.95 | 35.40 | +5.45 | +19.46% | 1,060 | 612 | 49.15% |
| NVDA240510P00880000 | 2024-04-30 3:58PM EDT | 880.00 | 37.05 | 36.90 | 41.70 | +6.55 | +21.48% | 2,202 | 517 | 50.77% |
| NVDA240510P00885000 | 2024-04-30 3:58PM EDT | 885.00 | 39.45 | 38.45 | 44.45 | +6.25 | +18.83% | 423 | 503 | 54.35% |
| NVDA240510P00890000 | 2024-04-30 3:59PM EDT | 890.00 | 42.90 | 38.25 | 47.45 | +6.85 | +19.00% | 248 | 286 | 54.09% |
| NVDA240510P00895000 | 2024-04-30 3:40PM EDT | 895.00 | 41.15 | 41.50 | 50.95 | +2.20 | +5.65% | 220 | 202 | 54.51% |
| NVDA240510P00900000 | 2024-04-30 3:30PM EDT | 900.00 | 48.03 | 44.60 | 54.20 | +6.29 | +15.07% | 226 | 310 | 54.30% |
| NVDA240510P00905000 | 2024-04-30 3:57PM EDT | 905.00 | 53.05 | 49.00 | 57.70 | +8.90 | +20.16% | 136 | 110 | 54.35% |
| NVDA240510P00910000 | 2024-04-30 3:57PM EDT | 910.00 | 56.15 | 55.00 | 59.70 | +7.06 | +14.38% | 108 | 78 | 51.34% |
| NVDA240510P00915000 | 2024-04-30 3:55PM EDT | 915.00 | 60.80 | 56.00 | 64.60 | +3.45 | +6.02% | 59 | 63 | 53.67% |
| NVDA240510P00920000 | 2024-04-30 3:55PM EDT | 920.00 | 65.20 | 61.55 | 67.70 | +4.05 | +6.62% | 53 | 541 | 52.29% |
| NVDA240510P00925000 | 2024-04-30 3:53PM EDT | 925.00 | 65.75 | 64.00 | 72.30 | +2.90 | +4.61% | 80 | 56 | 53.80% |
| NVDA240510P00930000 | 2024-04-30 3:55PM EDT | 930.00 | 72.50 | 68.10 | 75.90 | +8.69 | +13.62% | 97 | 595 | 53.02% |
| NVDA240510P00935000 | 2024-04-30 1:39PM EDT | 935.00 | 72.60 | 75.00 | 79.50 | +2.15 | +3.05% | 23 | 13 | 51.98% |
| NVDA240510P00940000 | 2024-04-30 3:59PM EDT | 940.00 | 80.80 | 79.30 | 83.85 | +1.30 | +1.64% | 123 | 107 | 52.49% |
| NVDA240510P00945000 | 2024-04-30 3:59PM EDT | 945.00 | 85.10 | 81.70 | 91.35 | +0.30 | +0.35% | 39 | 55 | 60.50% |
| NVDA240510P00950000 | 2024-04-30 3:59PM EDT | 950.00 | 89.70 | 88.20 | 92.25 | -0.05 | -0.06% | 162 | 84 | 52.27% |
| NVDA240510P00955000 | 2024-04-30 1:33PM EDT | 955.00 | 91.65 | 92.45 | 96.95 | +8.95 | +10.82% | 160 | 53 | 53.30% |
| NVDA240510P00960000 | 2024-04-30 3:54PM EDT | 960.00 | 94.95 | 97.05 | 101.75 | -1.40 | -1.45% | 20 | 79 | 54.55% |
| NVDA240510P00965000 | 2024-04-30 3:55PM EDT | 965.00 | 100.90 | 101.45 | 106.30 | -1.85 | -1.80% | 43 | 43 | 54.99% |
| NVDA240510P00970000 | 2024-04-30 3:59PM EDT | 970.00 | 107.65 | 106.20 | 110.70 | +10.55 | +10.87% | 116 | 49 | 54.80% |
| NVDA240510P00975000 | 2024-04-30 3:52PM EDT | 975.00 | 108.40 | 110.85 | 115.05 | +0.60 | +0.56% | 104 | 23 | 54.24% |
| NVDA240510P00980000 | 2024-04-30 3:56PM EDT | 980.00 | 116.35 | 115.60 | 119.75 | +5.13 | +4.61% | 60 | 13 | 54.76% |
| NVDA240510P00990000 | 2024-04-30 3:57PM EDT | 990.00 | 125.95 | 124.95 | 129.45 | +6.50 | +5.44% | 96 | 18 | 56.74% |
| NVDA240510P01000000 | 2024-04-30 3:26PM EDT | 1,000.00 | 132.70 | 134.75 | 138.85 | -3.30 | -2.43% | 37 | 182 | 57.17% |
| NVDA240510P01010000 | 2024-04-29 3:06PM EDT | 1,010.00 | 145.00 | 144.25 | 148.90 | 0.00 | - | 18 | 9 | 60.32% |
| NVDA240510P01020000 | 2024-04-30 3:54PM EDT | 1,020.00 | 151.65 | 154.10 | 158.45 | -3.10 | -2.00% | 9 | 18 | 60.90% |
| NVDA240510P01030000 | 2024-04-30 3:56PM EDT | 1,030.00 | 165.85 | 163.80 | 168.50 | +8.05 | +5.10% | 28 | 28 | 63.90% |
| NVDA240510P01040000 | 2024-04-29 2:44PM EDT | 1,040.00 | 165.55 | 173.75 | 178.35 | 0.00 | - | 7 | 11 | 65.75% |
| NVDA240510P01050000 | 2024-04-29 10:02AM EDT | 1,050.00 | 185.80 | 183.90 | 188.25 | 0.00 | - | 1 | 1 | 67.79% |
| NVDA240510P01060000 | 2024-04-30 11:46AM EDT | 1,060.00 | 190.30 | 193.50 | 197.85 | -44.20 | -18.85% | 2 | 0 | 67.75% |
| NVDA240510P01070000 | 2024-04-30 10:59AM EDT | 1,070.00 | 190.90 | 203.50 | 207.95 | +1.20 | +0.63% | 2 | 1 | 70.90% |
| NVDA240510P01080000 | 2024-04-30 1:18PM EDT | 1,080.00 | 214.25 | 206.85 | 221.85 | +7.25 | +3.50% | 2 | 0 | 92.76% |
| NVDA240510P01090000 | 2024-04-26 10:59AM EDT | 1,090.00 | 223.90 | 223.25 | 231.75 | 0.00 | - | 2 | 1 | 72.29% |
| NVDA240510P01100000 | 2024-04-30 10:03AM EDT | 1,100.00 | 225.05 | 227.50 | 242.50 | -81.39 | -26.56% | 2 | 0 | 100.81% |
| NVDA240510P01110000 | 2024-04-10 2:32PM EDT | 1,110.00 | 245.85 | 243.25 | 251.90 | 0.00 | - | 12 | 0 | 77.45% |
| NVDA240510P01120000 | 2024-04-04 2:44PM EDT | 1,120.00 | 243.50 | 253.15 | 263.25 | 0.00 | - | 2 | 0 | 84.51% |
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 1,130.00 | 233.99 | 257.50 | 272.50 | 0.00 | - | - | 0 | 108.84% |
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 1,150.00 | 286.00 | 278.00 | 293.00 | +11.18 | +4.07% | 10 | 0 | 116.02% |
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 1,160.00 | 303.83 | 288.30 | 298.30 | 0.00 | - | 2 | 0 | 94.20% |
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 1,170.00 | 300.00 | 298.50 | 311.90 | 0.00 | - | 2 | 0 | 116.38% |
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 1,180.00 | 284.20 | 313.15 | 323.05 | 0.00 | - | - | 0 | 96.97% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.28 | 373.25 | 377.95 | 0.00 | - | - | 0 | 107.83% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 1,250.00 | 374.87 | 377.75 | 392.75 | 0.00 | - | - | 0 | 138.80% |
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 1,270.00 | 373.81 | 397.20 | 412.20 | 0.00 | - | - | 0 | 140.60% |
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 1,280.00 | 384.05 | 413.25 | 425.00 | 0.00 | - | - | 0 | 124.96% |
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 1,290.00 | 394.06 | 418.60 | 433.60 | 0.00 | - | - | 0 | 83.01% |
© 2024 Yahoo. All rights reserved.