NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00005000 | 2023-11-21 10:26AM EST | 5.00 | 490.65 | 448.05 | 452.90 | 0.00 | - | - | 1 | 313.67% |
| NVDA240517C00155000 | 2023-11-13 2:37PM EST | 155.00 | 339.15 | 302.70 | 305.90 | 0.00 | - | 1 | 14 | 101.22% |
| NVDA240517C00160000 | 2023-12-04 2:33PM EST | 160.00 | 297.00 | 298.20 | 300.65 | -47.45 | -13.78% | 1 | 3 | 99.11% |
| NVDA240517C00165000 | 2023-11-14 11:22AM EST | 165.00 | 336.45 | 292.85 | 295.85 | 0.00 | - | 1 | 3 | 96.08% |
| NVDA240517C00180000 | 2023-11-21 10:36AM EST | 180.00 | 319.98 | 278.30 | 281.05 | 0.00 | - | - | 1 | 90.06% |
| NVDA240517C00185000 | 2023-11-22 3:21PM EST | 185.00 | 307.92 | 272.95 | 276.10 | 0.00 | - | - | 1 | 87.04% |
| NVDA240517C00190000 | 2023-11-21 1:17PM EST | 190.00 | 313.07 | 268.55 | 271.75 | 0.00 | - | 1 | 12 | 87.32% |
| NVDA240517C00195000 | 2023-11-20 2:50PM EST | 195.00 | 315.91 | 264.25 | 266.70 | 0.00 | - | - | 40 | 86.28% |
| NVDA240517C00200000 | 2023-10-03 10:30AM EST | 200.00 | 247.97 | 241.95 | 245.50 | 0.00 | - | - | 5 | 0.00% |
| NVDA240517C00205000 | 2023-10-13 11:16AM EST | 205.00 | 263.57 | 282.95 | 287.75 | 0.00 | - | 2 | 6 | 150.57% |
| NVDA240517C00210000 | 2023-10-13 10:51AM EST | 210.00 | 260.45 | 279.60 | 283.10 | 0.00 | - | 2 | 3 | 148.79% |
| NVDA240517C00215000 | 2023-12-04 3:07PM EST | 215.00 | 243.34 | 245.40 | 247.25 | -31.31 | -11.40% | 2 | 1 | 80.41% |
| NVDA240517C00220000 | 2023-10-20 12:57PM EST | 220.00 | 207.03 | 278.80 | 282.20 | 0.00 | - | 4 | 11 | 157.65% |
| NVDA240517C00225000 | 2023-10-26 9:40AM EST | 225.00 | 194.00 | 257.95 | 261.00 | 0.00 | - | 1 | 0 | 126.28% |
| NVDA240517C00230000 | 2023-10-13 11:44AM EST | 230.00 | 241.14 | 259.45 | 264.25 | 0.00 | - | 1 | 5 | 135.94% |
| NVDA240517C00235000 | 2023-09-28 9:46AM EST | 235.00 | 205.00 | 180.60 | 184.80 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240517C00240000 | 2023-11-22 11:02AM EST | 240.00 | 251.45 | 221.15 | 223.80 | 0.00 | - | 2 | 7 | 73.51% |
| NVDA240517C00245000 | 2023-09-29 9:55AM EST | 245.00 | 207.60 | 171.70 | 175.55 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240517C00250000 | 2023-11-22 9:47AM EST | 250.00 | 246.90 | 211.65 | 213.65 | 0.00 | - | 1 | 7 | 70.07% |
| NVDA240517C00255000 | 2023-12-04 3:35PM EST | 255.00 | 207.00 | 206.40 | 209.05 | -30.02 | -12.67% | 46 | 54 | 68.37% |
| NVDA240517C00260000 | 2023-11-07 10:16AM EST | 260.00 | 207.00 | 202.35 | 205.00 | 0.00 | - | 4 | 3 | 68.76% |
| NVDA240517C00265000 | 2023-11-07 3:56PM EST | 265.00 | 206.35 | 197.25 | 199.85 | 0.00 | - | 2 | 3 | 66.59% |
| NVDA240517C00270000 | 2023-11-21 2:49PM EST | 270.00 | 240.15 | 192.55 | 195.30 | 0.00 | - | 10 | 25 | 65.58% |
| NVDA240517C00275000 | 2023-11-08 1:17PM EST | 275.00 | 204.00 | 187.15 | 190.40 | 0.00 | - | 6 | 7 | 63.43% |
| NVDA240517C00280000 | 2023-11-27 3:41PM EST | 280.00 | 213.00 | 183.05 | 186.45 | 0.00 | - | 2 | 5 | 63.67% |
| NVDA240517C00285000 | 2023-11-21 10:56AM EST | 285.00 | 181.58 | 179.15 | 181.30 | -41.83 | -18.72% | 1 | 7 | 62.81% |
| NVDA240517C00290000 | 2023-11-08 10:11AM EST | 290.00 | 188.80 | 173.80 | 176.10 | 0.00 | - | 4 | 24 | 60.48% |
| NVDA240517C00295000 | 2023-11-21 10:56AM EST | 295.00 | 214.07 | 169.50 | 172.95 | 0.00 | - | 1 | 4 | 61.09% |
| NVDA240517C00300000 | 2023-11-14 3:34PM EST | 300.00 | 210.60 | 165.65 | 167.10 | 0.00 | - | 2 | 9 | 59.57% |
| NVDA240517C00305000 | 2023-12-01 2:17PM EST | 305.00 | 174.24 | 160.65 | 162.70 | 0.00 | - | 2 | 10 | 58.33% |
| NVDA240517C00310000 | 2023-11-21 1:56PM EST | 310.00 | 202.04 | 156.15 | 159.40 | 0.00 | - | 1 | 9 | 58.40% |
| NVDA240517C00315000 | 2023-11-06 11:08AM EST | 315.00 | 161.35 | 151.20 | 154.55 | 0.00 | - | 6 | 3 | 56.80% |
| NVDA240517C00320000 | 2023-11-28 10:51AM EST | 320.00 | 170.30 | 146.55 | 150.80 | 0.00 | - | 4 | 37 | 56.30% |
| NVDA240517C00325000 | 2023-12-04 11:30AM EST | 325.00 | 142.15 | 142.60 | 145.90 | -45.45 | -24.23% | 4 | 6 | 55.41% |
| NVDA240517C00330000 | 2023-12-04 11:30AM EST | 330.00 | 137.70 | 139.00 | 141.15 | -16.93 | -10.95% | 5 | 29 | 54.85% |
| NVDA240517C00335000 | 2023-12-04 12:41PM EST | 335.00 | 137.45 | 134.65 | 137.00 | -39.82 | -22.46% | 13 | 42 | 54.15% |
| NVDA240517C00340000 | 2023-11-14 12:34PM EST | 340.00 | 174.20 | 129.80 | 133.30 | 0.00 | - | 2 | 28 | 53.37% |
| NVDA240517C00345000 | 2023-11-07 1:34PM EST | 345.00 | 140.65 | 126.15 | 127.90 | 0.00 | - | - | 17 | 52.24% |
| NVDA240517C00350000 | 2023-12-04 11:30AM EST | 350.00 | 121.70 | 122.50 | 123.65 | -12.30 | -9.18% | 4 | 60 | 51.82% |
| NVDA240517C00355000 | 2023-12-04 10:00AM EST | 355.00 | 120.05 | 118.65 | 119.80 | -23.20 | -16.20% | 3 | 27 | 51.47% |
| NVDA240517C00360000 | 2023-11-30 10:39AM EST | 360.00 | 130.75 | 114.70 | 116.20 | 0.00 | - | 1 | 71 | 51.14% |
| NVDA240517C00365000 | 2023-11-27 10:10AM EST | 365.00 | 136.98 | 110.15 | 112.10 | 0.00 | - | 1 | 14 | 50.13% |
| NVDA240517C00370000 | 2023-12-04 3:15PM EST | 370.00 | 105.15 | 107.05 | 108.10 | +13.90 | +15.23% | 8 | 15 | 50.54% |
| NVDA240517C00375000 | 2023-12-04 3:15PM EST | 375.00 | 101.45 | 103.30 | 104.35 | -42.80 | -29.67% | 9 | 14 | 50.07% |
| NVDA240517C00380000 | 2023-11-22 12:56PM EST | 380.00 | 129.53 | 99.10 | 101.45 | 0.00 | - | 1 | 20 | 50.44% |
| NVDA240517C00385000 | 2023-11-27 10:40AM EST | 385.00 | 120.64 | 95.65 | 97.10 | 0.00 | - | 4 | 16 | 49.23% |
| NVDA240517C00390000 | 2023-11-30 12:42PM EST | 390.00 | 91.17 | 92.45 | 93.40 | -11.93 | -11.57% | 2 | 50 | 48.66% |
| NVDA240517C00395000 | 2023-11-30 12:54PM EST | 395.00 | 100.15 | 88.95 | 90.05 | 0.00 | - | 5 | 43 | 48.38% |
| NVDA240517C00400000 | 2023-12-01 9:35AM EST | 400.00 | 84.60 | 85.70 | 86.65 | -7.90 | -8.54% | 5 | 289 | 48.00% |
| NVDA240517C00405000 | 2023-12-01 2:13PM EST | 405.00 | 92.65 | 82.25 | 83.20 | 0.00 | - | 9 | 11 | 47.51% |
| NVDA240517C00410000 | 2023-11-30 1:18PM EST | 410.00 | 87.55 | 79.15 | 80.15 | 0.00 | - | 1 | 38 | 47.35% |
| NVDA240517C00415000 | 2023-11-30 12:21PM EST | 415.00 | 85.00 | 75.85 | 76.80 | 0.00 | - | 4 | 40 | 46.85% |
| NVDA240517C00420000 | 2023-11-30 12:33PM EST | 420.00 | 82.00 | 72.70 | 74.10 | 0.00 | - | 1 | 82 | 46.88% |
| NVDA240517C00425000 | 2023-12-04 1:03PM EST | 425.00 | 71.20 | 70.10 | 70.75 | -8.05 | -10.16% | 4 | 48 | 46.27% |
| NVDA240517C00430000 | 2023-12-04 11:17AM EST | 430.00 | 68.02 | 67.10 | 68.10 | -8.33 | -10.91% | 11 | 400 | 46.21% |
| NVDA240517C00435000 | 2023-11-29 12:55PM EST | 435.00 | 84.45 | 64.00 | 65.20 | 0.00 | - | 5 | 161 | 45.89% |
| NVDA240517C00440000 | 2023-12-04 3:51PM EST | 440.00 | 62.18 | 61.70 | 62.20 | -15.98 | -20.45% | 76 | 332 | 45.42% |
| NVDA240517C00445000 | 2023-12-04 10:37AM EST | 445.00 | 57.60 | 59.05 | 59.40 | -8.80 | -13.25% | 20 | 150 | 45.06% |
| NVDA240517C00450000 | 2023-12-04 11:47AM EST | 450.00 | 54.90 | 56.45 | 56.95 | -10.10 | -15.54% | 54 | 96 | 44.95% |
| NVDA240517C00455000 | 2023-12-04 1:09PM EST | 455.00 | 54.09 | 53.95 | 54.30 | -5.36 | -9.02% | 54 | 124 | 44.61% |
| NVDA240517C00460000 | 2023-12-04 2:18PM EST | 460.00 | 50.47 | 51.55 | 51.95 | -8.33 | -14.17% | 40 | 178 | 44.46% |
| NVDA240517C00465000 | 2023-12-04 2:53PM EST | 465.00 | 48.22 | 49.20 | 49.60 | -8.48 | -14.96% | 20 | 112 | 44.25% |
| NVDA240517C00470000 | 2023-12-04 3:00PM EST | 470.00 | 47.10 | 46.95 | 47.25 | -6.40 | -11.96% | 78 | 96 | 43.98% |
| NVDA240517C00475000 | 2023-12-04 12:37PM EST | 475.00 | 44.25 | 44.80 | 45.05 | -8.67 | -16.38% | 25 | 94 | 43.79% |
| NVDA240517C00480000 | 2023-12-04 2:08PM EST | 480.00 | 41.25 | 42.65 | 42.95 | -7.70 | -15.73% | 41 | 245 | 43.61% |
| NVDA240517C00485000 | 2023-12-04 2:53PM EST | 485.00 | 39.77 | 40.60 | 40.90 | -7.28 | -15.47% | 1 | 144 | 43.43% |
| NVDA240517C00490000 | 2023-12-04 1:13PM EST | 490.00 | 37.63 | 38.65 | 38.95 | -7.32 | -16.28% | 64 | 160 | 43.27% |
| NVDA240517C00495000 | 2023-12-04 3:42PM EST | 495.00 | 36.60 | 36.80 | 37.05 | -6.29 | -14.67% | 22 | 267 | 43.10% |
| NVDA240517C00500000 | 2023-12-04 3:55PM EST | 500.00 | 35.25 | 35.00 | 35.25 | -5.19 | -12.83% | 163 | 469 | 42.95% |
| NVDA240517C00505000 | 2023-12-04 10:34AM EST | 505.00 | 32.40 | 33.20 | 33.50 | -5.90 | -15.40% | 4 | 136 | 42.80% |
| NVDA240517C00510000 | 2023-12-04 9:42AM EST | 510.00 | 30.65 | 31.55 | 31.80 | -6.50 | -17.50% | 3 | 160 | 42.63% |
| NVDA240517C00515000 | 2023-12-04 9:54AM EST | 515.00 | 29.33 | 29.95 | 30.20 | -6.77 | -18.75% | 6 | 100 | 42.50% |
| NVDA240517C00520000 | 2023-12-04 1:03PM EST | 520.00 | 27.68 | 28.40 | 28.65 | -5.82 | -17.37% | 18 | 100 | 42.36% |
| NVDA240517C00525000 | 2023-12-04 11:04AM EST | 525.00 | 25.96 | 26.95 | 27.20 | -5.89 | -18.49% | 3 | 172 | 42.25% |
| NVDA240517C00530000 | 2023-12-04 3:35PM EST | 530.00 | 25.30 | 25.55 | 25.80 | -3.25 | -11.38% | 18 | 1,066 | 42.13% |
| NVDA240517C00535000 | 2023-12-04 1:13PM EST | 535.00 | 24.29 | 24.15 | 24.45 | -4.28 | -14.98% | 12 | 105 | 42.01% |
| NVDA240517C00540000 | 2023-12-04 2:04PM EST | 540.00 | 22.10 | 22.90 | 23.15 | -6.22 | -21.96% | 56 | 377 | 41.89% |
| NVDA240517C00545000 | 2023-12-04 3:59PM EST | 545.00 | 21.95 | 21.65 | 21.95 | -4.42 | -16.76% | 15 | 114 | 41.81% |
| NVDA240517C00550000 | 2023-12-04 3:37PM EST | 550.00 | 20.30 | 20.50 | 20.75 | -3.95 | -16.29% | 26 | 649 | 41.68% |
| NVDA240517C00555000 | 2023-12-01 2:32PM EST | 555.00 | 18.95 | 19.40 | 19.65 | -4.10 | -17.79% | 1 | 95 | 41.59% |
| NVDA240517C00560000 | 2023-12-04 3:34PM EST | 560.00 | 18.52 | 18.35 | 18.60 | -4.14 | -18.27% | 41 | 82 | 41.51% |
| NVDA240517C00565000 | 2023-12-04 12:10PM EST | 565.00 | 17.58 | 17.30 | 17.65 | -2.12 | -10.76% | 10 | 72 | 41.48% |
| NVDA240517C00570000 | 2023-12-04 9:37AM EST | 570.00 | 16.49 | 16.35 | 16.60 | -4.27 | -20.57% | 13 | 81 | 41.31% |
| NVDA240517C00575000 | 2023-12-04 9:30AM EST | 575.00 | 15.39 | 15.45 | 15.75 | -7.46 | -32.65% | 17 | 69 | 41.29% |
| NVDA240517C00580000 | 2023-12-04 3:00PM EST | 580.00 | 14.20 | 14.60 | 14.85 | -4.38 | -23.57% | 4 | 397 | 41.18% |
| NVDA240517C00585000 | 2023-12-04 2:23PM EST | 585.00 | 13.50 | 13.75 | 14.05 | -3.35 | -19.88% | 36 | 103 | 41.14% |
| NVDA240517C00590000 | 2023-11-29 11:16AM EST | 590.00 | 20.90 | 13.00 | 13.30 | 0.00 | - | 14 | 65 | 41.10% |
| NVDA240517C00595000 | 2023-12-04 9:30AM EST | 595.00 | 13.00 | 12.30 | 12.50 | -2.15 | -14.19% | 3 | 105 | 40.97% |
| NVDA240517C00600000 | 2023-12-04 2:44PM EST | 600.00 | 11.45 | 11.55 | 11.80 | -2.70 | -19.08% | 8 | 525 | 40.92% |
| NVDA240517C00605000 | 2023-12-04 10:15AM EST | 605.00 | 11.15 | 10.95 | 11.15 | -2.35 | -17.41% | 1 | 47 | 40.88% |
| NVDA240517C00610000 | 2023-11-27 10:57AM EST | 610.00 | 17.65 | 10.30 | 10.55 | 0.00 | - | 16 | 52 | 40.86% |
| NVDA240517C00615000 | 2023-12-01 10:27AM EST | 615.00 | 11.20 | 9.70 | 9.95 | 0.00 | - | 7 | 52 | 40.81% |
| NVDA240517C00620000 | 2023-12-04 3:24PM EST | 620.00 | 9.00 | 9.15 | 9.40 | -2.20 | -19.64% | 2 | 63 | 40.78% |
| NVDA240517C00625000 | 2023-12-04 1:23PM EST | 625.00 | 8.61 | 8.65 | 8.85 | -1.54 | -15.17% | 1 | 27 | 40.71% |
| NVDA240517C00630000 | 2023-12-04 1:22PM EST | 630.00 | 8.15 | 8.20 | 8.35 | -2.00 | -19.70% | 2 | 31 | 40.67% |
| NVDA240517C00635000 | 2023-11-24 10:00AM EST | 635.00 | 14.80 | 7.70 | 7.90 | 0.00 | - | 5 | 28 | 40.67% |
| NVDA240517C00640000 | 2023-12-04 1:52PM EST | 640.00 | 7.29 | 7.25 | 7.45 | -7.39 | -50.34% | 1 | 23 | 40.64% |
| NVDA240517C00645000 | 2023-12-04 3:53PM EST | 645.00 | 7.03 | 6.85 | 7.05 | -1.22 | -14.79% | 10 | 40 | 40.65% |
| NVDA240517C00650000 | 2023-12-04 10:35AM EST | 650.00 | 6.19 | 6.45 | 6.65 | -1.96 | -24.05% | 17 | 149 | 40.62% |
| NVDA240517C00655000 | 2023-11-30 10:04AM EST | 655.00 | 8.74 | 6.10 | 6.30 | 0.00 | - | 6 | 30 | 40.65% |
| NVDA240517C00660000 | 2023-11-27 2:55PM EST | 660.00 | 10.10 | 5.75 | 5.95 | 0.00 | - | 1 | 93 | 40.64% |
| NVDA240517C00665000 | 2023-11-27 11:41AM EST | 665.00 | 9.35 | 5.40 | 5.60 | 0.00 | - | 1 | 29 | 40.60% |
| NVDA240517C00670000 | 2023-11-27 9:52AM EST | 670.00 | 9.20 | 5.15 | 5.30 | 0.00 | - | 6 | 51 | 40.61% |
| NVDA240517C00675000 | 2023-11-30 1:55PM EST | 675.00 | 5.90 | 4.85 | 5.00 | 0.00 | - | 5 | 41 | 40.60% |
| NVDA240517C00680000 | 2023-11-24 11:50AM EST | 680.00 | 4.60 | 4.55 | 4.70 | -4.13 | -47.31% | 15 | 24 | 40.56% |
| NVDA240517C00685000 | 2023-11-24 12:41PM EST | 685.00 | 7.90 | 4.30 | 4.45 | 0.00 | - | 36 | 59 | 40.58% |
| NVDA240517C00690000 | 2023-11-30 3:43PM EST | 690.00 | 5.00 | 4.05 | 4.20 | 0.00 | - | 1 | 69 | 40.58% |
| NVDA240517C00695000 | 2023-11-22 9:54AM EST | 695.00 | 3.77 | 3.85 | 4.00 | -4.38 | -53.74% | 1 | 45 | 40.66% |
| NVDA240517C00700000 | 2023-12-04 3:00PM EST | 700.00 | 3.62 | 3.60 | 3.75 | -0.73 | -16.78% | 10 | 1,671 | 40.60% |
| NVDA240517C00705000 | 2023-12-04 3:00PM EST | 705.00 | 3.37 | 3.30 | 3.60 | -5.13 | -60.35% | 2 | 99 | 40.74% |
| NVDA240517C00710000 | 2023-12-04 2:11PM EST | 710.00 | 3.17 | 3.25 | 3.40 | -2.03 | -39.04% | 2 | 58 | 40.74% |
| NVDA240517C00715000 | 2023-12-04 10:21AM EST | 715.00 | 3.09 | 3.00 | 3.20 | -0.58 | -15.80% | 1 | 27 | 40.72% |
| NVDA240517C00720000 | 2023-12-04 11:48AM EST | 720.00 | 2.89 | 2.88 | 3.00 | -0.58 | -16.71% | 3 | 131 | 40.66% |
| NVDA240517C00725000 | 2023-12-01 3:25PM EST | 725.00 | 2.77 | 2.72 | 2.85 | -0.53 | -16.06% | 1 | 27 | 40.72% |
| NVDA240517C00730000 | 2023-12-01 10:24AM EST | 730.00 | 3.01 | 2.58 | 2.69 | 0.00 | - | 2 | 112 | 40.72% |
| NVDA240517C00735000 | 2023-12-01 10:03AM EST | 735.00 | 2.96 | 2.43 | 2.55 | 0.00 | - | 1 | 81 | 40.75% |
| NVDA240517C00740000 | 2023-12-04 1:16PM EST | 740.00 | 2.37 | 2.29 | 2.42 | -0.70 | -22.80% | 23 | 7 | 40.80% |
| NVDA240517C00745000 | 2023-11-30 9:41AM EST | 745.00 | 3.38 | 2.15 | 2.29 | 0.00 | - | 1 | 63 | 40.82% |
| NVDA240517C00750000 | 2023-12-04 2:44PM EST | 750.00 | 2.07 | 2.05 | 2.16 | -0.54 | -20.69% | 3 | 91 | 40.82% |
| NVDA240517C00755000 | 2023-11-29 10:57AM EST | 755.00 | 3.70 | 1.94 | 2.06 | 0.00 | - | 1 | 58 | 40.89% |
| NVDA240517C00760000 | 2023-12-04 2:37PM EST | 760.00 | 1.85 | 1.86 | 1.95 | -2.90 | -61.05% | 1 | 27 | 40.92% |
| NVDA240517C00765000 | 2023-11-30 11:28AM EST | 765.00 | 2.24 | 1.76 | 1.85 | 0.00 | - | 2 | 31 | 40.96% |
| NVDA240517C00770000 | 2023-11-29 1:31PM EST | 770.00 | 2.86 | 1.65 | 1.75 | 0.00 | - | 39 | 43 | 40.98% |
| NVDA240517C00775000 | 2023-12-04 10:22AM EST | 775.00 | 1.58 | 1.57 | 1.65 | -2.17 | -57.87% | 23 | 77 | 40.97% |
| NVDA240517C00780000 | 2023-12-01 3:22PM EST | 780.00 | 1.79 | 1.41 | 1.58 | 0.00 | - | 1 | 240 | 41.07% |
| NVDA240517C00785000 | 2023-12-04 10:22AM EST | 785.00 | 1.43 | 1.42 | 1.49 | -0.27 | -15.88% | 5 | 42 | 41.07% |
| NVDA240517C00790000 | 2023-12-01 3:22PM EST | 790.00 | 1.39 | 1.32 | 1.42 | -0.21 | -13.13% | 2 | 54 | 41.13% |
| NVDA240517C00795000 | 2023-12-04 10:20AM EST | 795.00 | 1.29 | 1.27 | 1.34 | -0.23 | -15.13% | 8 | 51 | 41.14% |
| NVDA240517C00800000 | 2023-12-04 3:23PM EST | 800.00 | 1.23 | 1.20 | 1.28 | -0.20 | -13.99% | 9 | 277 | 41.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00070000 | 2023-11-15 12:29PM EST | 70.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 100 | 96.09% |
| NVDA240517P00075000 | 2023-11-15 3:41PM EST | 75.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 500 | 93.16% |
| NVDA240517P00085000 | 2023-11-03 8:36AM EST | 85.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 89.06% |
| NVDA240517P00090000 | 2023-11-22 2:17PM EST | 90.00 | 0.04 | 0.02 | 0.14 | 0.00 | - | 1 | 7 | 85.55% |
| NVDA240517P00095000 | 2023-11-28 12:18PM EST | 95.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 39 | 76.56% |
| NVDA240517P00150000 | 2023-12-01 11:10AM EST | 150.00 | 0.14 | 0.12 | 0.20 | 0.00 | - | 19 | 255 | 63.48% |
| NVDA240517P00155000 | 2023-11-20 11:15AM EST | 155.00 | 0.24 | 0.10 | 0.22 | 0.00 | - | 5 | 9 | 61.72% |
| NVDA240517P00160000 | 2023-11-22 9:30AM EST | 160.00 | 0.20 | 0.16 | 0.24 | 0.00 | - | 1 | 11 | 61.43% |
| NVDA240517P00165000 | 2023-12-04 1:23PM EST | 165.00 | 0.23 | 0.18 | 0.26 | -0.86 | -78.90% | 2 | 9 | 60.40% |
| NVDA240517P00170000 | 2023-10-20 9:04AM EST | 170.00 | 1.02 | 0.25 | 0.54 | 0.00 | - | 1 | 1 | 63.04% |
| NVDA240517P00175000 | 2023-11-10 10:27AM EST | 175.00 | 0.60 | 0.24 | 0.32 | 0.00 | - | 3 | 15 | 58.74% |
| NVDA240517P00180000 | 2023-12-04 12:52PM EST | 180.00 | 0.31 | 0.27 | 0.35 | -0.20 | -39.22% | 1 | 14 | 57.81% |
| NVDA240517P00185000 | 2023-11-22 10:01AM EST | 185.00 | 0.32 | 0.31 | 0.45 | 0.00 | - | 1 | 18 | 57.67% |
| NVDA240517P00190000 | 2023-11-30 1:39PM EST | 190.00 | 0.35 | 0.34 | 0.48 | 0.00 | - | 30 | 56 | 56.62% |
| NVDA240517P00195000 | 2023-11-14 9:41AM EST | 195.00 | 0.69 | 0.39 | 0.46 | 0.00 | - | 1 | 12 | 55.32% |
| NVDA240517P00200000 | 2023-12-01 1:55PM EST | 200.00 | 0.43 | 0.43 | 0.50 | 0.00 | - | 11 | 225 | 54.42% |
| NVDA240517P00205000 | 2023-11-20 2:07PM EST | 205.00 | 0.62 | 0.48 | 0.56 | 0.00 | - | 48 | 49 | 53.71% |
| NVDA240517P00210000 | 2023-12-01 10:08AM EST | 210.00 | 0.53 | 0.53 | 0.61 | 0.00 | - | 6 | 13 | 52.91% |
| NVDA240517P00215000 | 2023-12-04 3:14PM EST | 215.00 | 0.67 | 0.59 | 0.67 | -0.07 | -9.46% | 1 | 68 | 52.15% |
| NVDA240517P00220000 | 2023-11-27 11:06AM EST | 220.00 | 0.66 | 0.66 | 0.72 | +0.01 | +1.54% | 20 | 131 | 51.37% |
| NVDA240517P00225000 | 2023-12-04 12:25PM EST | 225.00 | 0.73 | 0.73 | 0.80 | -0.47 | -39.17% | 62 | 9 | 50.71% |
| NVDA240517P00230000 | 2023-11-27 2:05PM EST | 230.00 | 0.76 | 0.82 | 0.90 | 0.00 | - | 1 | 204 | 50.17% |
| NVDA240517P00235000 | 2023-11-30 9:41AM EST | 235.00 | 0.98 | 0.91 | 1.00 | +0.20 | +25.64% | 1 | 68 | 49.92% |
| NVDA240517P00240000 | 2023-11-29 3:29PM EST | 240.00 | 0.83 | 1.01 | 1.10 | 0.00 | - | 5 | 25 | 49.26% |
| NVDA240517P00245000 | 2023-11-30 10:39AM EST | 245.00 | 1.02 | 1.12 | 1.21 | 0.00 | - | 5 | 29 | 48.61% |
| NVDA240517P00250000 | 2023-12-04 2:41PM EST | 250.00 | 1.31 | 1.25 | 1.32 | +0.25 | +23.58% | 1 | 136 | 47.91% |
| NVDA240517P00255000 | 2023-12-04 11:37AM EST | 255.00 | 1.47 | 1.39 | 1.48 | +0.21 | +16.67% | 4 | 70 | 47.47% |
| NVDA240517P00260000 | 2023-12-04 2:28PM EST | 260.00 | 1.65 | 1.54 | 1.62 | +0.30 | +22.22% | 19 | 146 | 46.84% |
| NVDA240517P00265000 | 2023-11-28 1:08PM EST | 265.00 | 1.47 | 1.72 | 1.81 | 0.00 | - | 1 | 100 | 46.41% |
| NVDA240517P00270000 | 2023-11-28 1:09PM EST | 270.00 | 1.94 | 1.91 | 2.00 | +0.31 | +19.02% | 1 | 238 | 45.90% |
| NVDA240517P00275000 | 2023-11-24 11:36AM EST | 275.00 | 1.88 | 2.12 | 2.20 | 0.00 | - | 15 | 18 | 45.37% |
| NVDA240517P00280000 | 2023-12-04 10:36AM EST | 280.00 | 2.55 | 2.35 | 2.43 | +0.51 | +25.00% | 4 | 171 | 44.90% |
| NVDA240517P00285000 | 2023-12-04 9:31AM EST | 285.00 | 2.58 | 2.61 | 2.71 | +0.37 | +16.74% | 1 | 53 | 44.54% |
| NVDA240517P00290000 | 2023-11-24 10:43AM EST | 290.00 | 2.48 | 2.89 | 2.97 | 0.00 | - | 2 | 200 | 44.03% |
| NVDA240517P00295000 | 2023-11-30 3:49PM EST | 295.00 | 2.85 | 3.20 | 3.30 | 0.00 | - | 1 | 447 | 43.68% |
| NVDA240517P00300000 | 2023-12-04 2:27PM EST | 300.00 | 3.70 | 3.55 | 3.65 | +0.70 | +23.33% | 17 | 478 | 43.30% |
| NVDA240517P00305000 | 2023-12-04 10:26AM EST | 305.00 | 4.05 | 3.90 | 4.05 | +0.49 | +13.76% | 1 | 64 | 42.98% |
| NVDA240517P00310000 | 2023-11-29 1:13PM EST | 310.00 | 3.35 | 4.30 | 4.45 | 0.00 | - | 2 | 409 | 42.58% |
| NVDA240517P00315000 | 2023-11-30 11:36AM EST | 315.00 | 4.24 | 4.80 | 4.90 | 0.00 | - | 1 | 47 | 42.22% |
| NVDA240517P00320000 | 2023-11-29 9:49AM EST | 320.00 | 5.35 | 5.25 | 5.40 | +1.50 | +38.96% | 1 | 99 | 41.90% |
| NVDA240517P00325000 | 2023-11-29 11:44AM EST | 325.00 | 6.00 | 5.80 | 5.95 | +1.45 | +31.87% | 2 | 187 | 41.61% |
| NVDA240517P00330000 | 2023-12-04 3:17PM EST | 330.00 | 6.85 | 6.40 | 6.55 | +1.45 | +26.85% | 30 | 71 | 41.32% |
| NVDA240517P00335000 | 2023-12-04 2:12PM EST | 335.00 | 7.50 | 7.05 | 7.20 | +1.60 | +27.12% | 7 | 208 | 41.05% |
| NVDA240517P00340000 | 2023-12-04 2:22PM EST | 340.00 | 8.00 | 7.75 | 7.90 | +1.45 | +22.14% | 17 | 105 | 40.78% |
| NVDA240517P00345000 | 2023-12-04 1:52PM EST | 345.00 | 8.78 | 8.50 | 8.65 | +1.77 | +25.25% | 3 | 112 | 40.51% |
| NVDA240517P00350000 | 2023-12-04 12:05PM EST | 350.00 | 9.50 | 9.30 | 9.45 | +1.70 | +21.79% | 9 | 1,536 | 40.23% |
| NVDA240517P00355000 | 2023-12-04 2:00PM EST | 355.00 | 10.75 | 10.20 | 10.35 | +1.80 | +20.11% | 3 | 165 | 40.02% |
| NVDA240517P00360000 | 2023-12-04 12:41PM EST | 360.00 | 11.05 | 11.10 | 11.30 | +1.65 | +17.55% | 7 | 1,586 | 39.80% |
| NVDA240517P00365000 | 2023-12-04 10:05AM EST | 365.00 | 12.20 | 12.10 | 12.30 | +1.98 | +19.37% | 12 | 95 | 39.56% |
| NVDA240517P00370000 | 2023-12-04 2:55PM EST | 370.00 | 13.74 | 13.20 | 13.45 | +2.04 | +17.44% | 35 | 112 | 39.43% |
| NVDA240517P00375000 | 2023-12-04 1:29PM EST | 375.00 | 14.70 | 14.35 | 14.60 | +2.60 | +21.49% | 16 | 483 | 39.21% |
| NVDA240517P00380000 | 2023-12-04 1:49PM EST | 380.00 | 15.95 | 15.45 | 15.75 | +3.18 | +24.90% | 25 | 960 | 38.92% |
| NVDA240517P00385000 | 2023-12-01 2:58PM EST | 385.00 | 14.20 | 16.80 | 17.05 | 0.00 | - | 1 | 140 | 38.71% |
| NVDA240517P00390000 | 2023-12-04 1:40PM EST | 390.00 | 18.60 | 18.15 | 18.45 | +3.60 | +24.00% | 11 | 297 | 38.54% |
| NVDA240517P00395000 | 2023-12-01 2:30PM EST | 395.00 | 19.41 | 19.60 | 19.85 | +2.66 | +15.88% | 10 | 270 | 38.28% |
| NVDA240517P00400000 | 2023-12-04 2:58PM EST | 400.00 | 21.85 | 21.10 | 21.40 | +3.68 | +20.25% | 98 | 1,555 | 38.10% |
| NVDA240517P00405000 | 2023-12-04 1:28PM EST | 405.00 | 23.25 | 22.70 | 23.00 | +4.40 | +23.34% | 26 | 434 | 37.90% |
| NVDA240517P00410000 | 2023-12-04 2:37PM EST | 410.00 | 25.15 | 24.25 | 24.65 | +4.15 | +19.76% | 38 | 472 | 37.66% |
| NVDA240517P00415000 | 2023-12-04 2:50PM EST | 415.00 | 27.00 | 26.15 | 26.40 | +4.40 | +19.47% | 27 | 183 | 37.45% |
| NVDA240517P00420000 | 2023-12-04 1:46PM EST | 420.00 | 28.60 | 28.00 | 28.30 | +4.15 | +16.97% | 33 | 646 | 37.29% |
| NVDA240517P00425000 | 2023-12-04 12:10PM EST | 425.00 | 30.15 | 29.90 | 30.20 | +3.15 | +11.67% | 2 | 173 | 37.06% |
| NVDA240517P00430000 | 2023-12-01 3:14PM EST | 430.00 | 27.60 | 31.95 | 32.25 | 0.00 | - | 9 | 175 | 36.89% |
| NVDA240517P00435000 | 2023-12-01 11:00AM EST | 435.00 | 34.02 | 34.05 | 34.35 | +3.17 | +10.28% | 1 | 118 | 36.69% |
| NVDA240517P00440000 | 2023-12-04 2:55PM EST | 440.00 | 37.36 | 36.20 | 36.50 | +5.81 | +18.42% | 59 | 444 | 36.45% |
| NVDA240517P00445000 | 2023-12-01 10:19AM EST | 445.00 | 35.60 | 38.50 | 38.80 | 0.00 | - | 3 | 73 | 36.27% |
| NVDA240517P00450000 | 2023-12-04 1:58PM EST | 450.00 | 42.05 | 40.85 | 41.20 | +6.50 | +18.28% | 342 | 714 | 36.10% |
| NVDA240517P00455000 | 2023-12-01 9:54AM EST | 455.00 | 44.48 | 43.25 | 43.60 | +5.83 | +15.08% | 4 | 62 | 35.86% |
| NVDA240517P00460000 | 2023-12-04 3:30PM EST | 460.00 | 45.89 | 45.75 | 46.10 | +5.39 | +13.31% | 27 | 305 | 35.63% |
| NVDA240517P00465000 | 2023-12-01 2:37PM EST | 465.00 | 49.60 | 48.40 | 48.70 | +6.70 | +15.62% | 1 | 43 | 35.40% |
| NVDA240517P00470000 | 2023-12-04 12:10PM EST | 470.00 | 51.50 | 51.10 | 51.40 | +6.45 | +14.32% | 47 | 214 | 35.19% |
| NVDA240517P00475000 | 2023-12-01 9:34AM EST | 475.00 | 56.06 | 53.65 | 54.20 | +6.17 | +12.37% | 1 | 92 | 34.99% |
| NVDA240517P00480000 | 2023-12-04 3:42PM EST | 480.00 | 57.36 | 56.70 | 57.10 | +7.90 | +15.97% | 15 | 228 | 34.80% |
| NVDA240517P00485000 | 2023-12-01 11:00AM EST | 485.00 | 54.90 | 59.65 | 60.05 | 0.00 | - | 4 | 79 | 34.58% |
| NVDA240517P00490000 | 2023-12-04 11:13AM EST | 490.00 | 64.05 | 62.65 | 63.05 | +8.15 | +14.58% | 13 | 194 | 34.33% |
| NVDA240517P00495000 | 2023-12-01 12:11PM EST | 495.00 | 57.70 | 65.75 | 66.20 | 0.00 | - | 2 | 82 | 34.14% |
| NVDA240517P00500000 | 2023-12-04 3:50PM EST | 500.00 | 68.95 | 68.95 | 69.35 | +7.20 | +11.66% | 15 | 438 | 33.87% |
| NVDA240517P00505000 | 2023-11-30 2:31PM EST | 505.00 | 66.35 | 71.90 | 72.80 | 0.00 | - | 7 | 123 | 33.79% |
| NVDA240517P00510000 | 2023-12-04 11:57AM EST | 510.00 | 75.25 | 75.50 | 76.70 | +16.35 | +27.76% | 9 | 49 | 34.04% |
| NVDA240517P00515000 | 2023-11-30 10:56AM EST | 515.00 | 70.51 | 78.20 | 80.15 | 0.00 | - | 127 | 163 | 33.83% |
| NVDA240517P00520000 | 2023-11-29 2:46PM EST | 520.00 | 84.55 | 82.35 | 83.65 | +17.60 | +26.29% | 1 | 80 | 33.60% |
| NVDA240517P00525000 | 2023-11-30 9:30AM EST | 525.00 | 71.65 | 85.60 | 86.65 | 0.00 | - | 21 | 66 | 32.82% |
| NVDA240517P00530000 | 2023-12-01 1:30PM EST | 530.00 | 80.55 | 88.90 | 90.85 | 0.00 | - | 3 | 998 | 33.10% |
| NVDA240517P00535000 | 2023-11-17 10:16AM EST | 535.00 | 78.35 | 92.65 | 94.30 | 0.00 | - | 1 | 59 | 32.59% |
| NVDA240517P00540000 | 2023-11-22 3:18PM EST | 540.00 | 78.65 | 96.85 | 97.75 | 0.00 | - | 2 | 100 | 31.98% |
| NVDA240517P00545000 | 2023-11-27 12:28PM EST | 545.00 | 84.30 | 100.10 | 101.95 | 0.00 | - | 2 | 105 | 32.07% |
| NVDA240517P00550000 | 2023-12-01 9:35AM EST | 550.00 | 100.00 | 104.60 | 105.80 | 0.00 | - | 1 | 21 | 31.73% |
| NVDA240517P00555000 | 2023-11-29 10:03AM EST | 555.00 | 88.40 | 108.35 | 110.00 | 0.00 | - | 16 | 26 | 31.70% |
| NVDA240517P00560000 | 2023-11-27 12:28PM EST | 560.00 | 94.95 | 112.20 | 113.90 | 0.00 | - | 7 | 4 | 31.25% |
| NVDA240517P00565000 | 2023-11-22 11:40AM EST | 565.00 | 99.13 | 116.80 | 117.70 | 0.00 | - | 2 | 9 | 30.57% |
| NVDA240517P00570000 | 2023-11-27 12:28PM EST | 570.00 | 102.40 | 120.30 | 122.10 | 0.00 | - | 4 | 13 | 30.57% |
| NVDA240517P00575000 | 2023-11-21 10:41AM EST | 575.00 | 102.70 | 124.60 | 126.35 | 0.00 | - | 2 | 17 | 30.30% |
| NVDA240517P00580000 | 2023-12-04 3:41PM EST | 580.00 | 130.95 | 129.40 | 130.65 | +23.30 | +21.64% | 2 | 6 | 30.01% |
| NVDA240517P00585000 | 2023-11-27 12:28PM EST | 585.00 | 114.05 | 133.30 | 135.30 | 0.00 | - | 2 | 9 | 30.19% |
| NVDA240517P00600000 | 2023-12-04 11:51AM EST | 600.00 | 148.60 | 147.15 | 148.40 | +11.72 | +8.56% | 11 | 22 | 28.89% |
| NVDA240517P00620000 | 2023-11-30 2:19PM EST | 620.00 | 155.05 | 164.85 | 168.40 | 0.00 | - | 1 | 3 | 31.36% |
| NVDA240517P00625000 | 2023-11-29 10:42AM EST | 625.00 | 146.30 | 170.05 | 172.35 | 0.00 | - | 2 | 1 | 29.56% |
| NVDA240517P00630000 | 2023-12-04 2:28PM EST | 630.00 | 178.09 | 174.30 | 176.85 | +30.24 | +20.45% | 1 | 1 | 28.77% |
| NVDA240517P00640000 | 2023-10-30 12:46PM EST | 640.00 | 230.86 | 159.15 | 161.60 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240517P00645000 | 2023-11-30 1:18PM EST | 645.00 | 180.57 | 188.25 | 192.25 | 0.00 | - | 3 | 3 | 31.50% |
| NVDA240517P00650000 | 2023-11-01 8:42AM EST | 650.00 | 235.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240517P00655000 | 2023-10-12 9:47AM EST | 655.00 | 189.05 | 176.90 | 179.15 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240517P00660000 | 2023-10-16 9:06AM EST | 660.00 | 206.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240517P00665000 | 2023-10-10 10:21AM EST | 665.00 | 208.25 | 192.50 | 196.30 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA240517P00670000 | 2023-10-10 10:27AM EST | 670.00 | 212.15 | 196.80 | 200.25 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA240517P00675000 | 2023-10-10 10:21AM EST | 675.00 | 217.30 | 200.60 | 204.55 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240517P00680000 | 2023-10-10 10:22AM EST | 680.00 | 222.15 | 205.80 | 208.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P00685000 | 2023-10-11 9:43AM EST | 685.00 | 222.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P00690000 | 2023-11-10 9:40AM EST | 690.00 | 215.83 | 233.95 | 236.65 | 0.00 | - | 20 | 0 | 34.18% |
| NVDA240517P00695000 | 2023-10-16 9:06AM EST | 695.00 | 239.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P00700000 | 2023-10-11 9:43AM EST | 700.00 | 236.50 | 226.55 | 229.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P00705000 | 2023-10-18 2:03PM EST | 705.00 | 287.65 | 212.80 | 216.40 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240517P00710000 | 2023-10-10 10:22AM EST | 710.00 | 250.10 | 234.40 | 236.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P00715000 | 2023-10-11 10:08AM EST | 715.00 | 249.35 | 231.60 | 234.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P00720000 | 2023-11-21 2:49PM EST | 720.00 | 221.85 | 263.20 | 266.95 | 0.00 | - | 12 | 0 | 37.95% |
| NVDA240517P00725000 | 2023-10-26 10:23AM EST | 725.00 | 319.07 | 245.95 | 249.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P00735000 | 2023-10-10 10:55AM EST | 735.00 | 273.15 | 258.00 | 260.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P00740000 | 2023-10-11 9:34AM EST | 740.00 | 275.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P00745000 | 2023-11-30 1:18PM EST | 745.00 | 280.10 | 288.85 | 292.00 | 0.00 | - | 3 | 0 | 40.30% |
| NVDA240517P00750000 | 2023-09-29 2:01PM EST | 750.00 | 314.33 | 342.65 | 347.55 | 0.00 | - | 196 | 0 | 99.77% |
| NVDA240517P00755000 | 2023-09-29 2:00PM EST | 755.00 | 319.59 | 347.65 | 352.55 | 0.00 | - | 112 | 0 | 100.39% |
| NVDA240517P00760000 | 2023-10-02 1:53PM EST | 760.00 | 315.25 | 334.75 | 339.55 | 0.00 | - | 2 | 0 | 84.20% |
| NVDA240517P00765000 | 2023-09-29 2:59PM EST | 765.00 | 329.90 | 357.80 | 362.70 | 0.00 | - | 213 | 0 | 101.75% |
| NVDA240517P00770000 | 2023-09-29 1:44PM EST | 770.00 | 334.76 | 362.50 | 367.40 | 0.00 | - | 561 | 0 | 102.08% |
| NVDA240517P00775000 | 2023-10-02 11:05AM EST | 775.00 | 328.87 | 349.75 | 354.50 | 0.00 | - | 48 | 0 | 85.90% |
| NVDA240517P00780000 | 2023-11-15 9:36AM EST | 780.00 | 284.90 | 323.05 | 326.60 | 0.00 | - | 1 | 0 | 41.71% |
| NVDA240517P00785000 | 2023-09-29 1:49PM EST | 785.00 | 349.21 | 378.55 | 383.45 | 0.00 | - | 96 | 0 | 104.80% |
| NVDA240517P00790000 | 2023-09-29 2:31PM EST | 790.00 | 354.79 | 383.55 | 388.45 | 0.00 | - | 114 | 0 | 105.38% |
| NVDA240517P00795000 | 2023-09-29 2:31PM EST | 795.00 | 359.81 | 388.55 | 393.45 | 0.00 | - | 86 | 0 | 105.95% |
| NVDA240517P00800000 | 2023-11-29 2:48PM EST | 800.00 | 316.90 | 343.35 | 347.20 | 0.00 | - | 4 | 0 | 45.50% |
© 2023 Yahoo. All rights reserved.