NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00280000 | 2024-04-08 3:13PM EDT | 280.00 | 595.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524C00300000 | 2024-04-18 1:19PM EDT | 300.00 | 545.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524C00330000 | 2024-04-19 3:38PM EDT | 330.00 | 436.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 340.00 | 471.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 350.00 | 445.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 360.00 | 435.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524C00390000 | 2024-04-25 3:22PM EDT | 390.00 | 443.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 384.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240524C00430000 | 2024-04-26 10:07AM EDT | 430.00 | 428.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 450.00 | 420.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 460.00 | 355.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00470000 | 2024-04-16 10:14AM EDT | 470.00 | 409.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 480.00 | 346.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00500000 | 2024-04-26 11:06AM EDT | 500.00 | 375.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240524C00510000 | 2024-04-26 12:56PM EDT | 510.00 | 367.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 520.00 | 269.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00530000 | 2024-04-23 11:02AM EDT | 530.00 | 293.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00540000 | 2024-04-22 9:51AM EDT | 540.00 | 258.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00550000 | 2024-04-15 10:19AM EDT | 550.00 | 355.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524C00570000 | 2024-04-25 3:22PM EDT | 570.00 | 266.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00580000 | 2024-04-19 2:44PM EDT | 580.00 | 201.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240524C00590000 | 2024-04-25 11:13AM EDT | 590.00 | 233.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00600000 | 2024-04-26 12:20PM EDT | 600.00 | 274.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00610000 | 2024-04-26 1:01PM EDT | 610.00 | 269.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00615000 | 2024-04-29 9:48AM EDT | 615.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00620000 | 2024-04-29 3:56PM EDT | 620.00 | 262.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00625000 | 2024-04-26 12:09PM EDT | 625.00 | 248.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00630000 | 2024-04-26 10:56AM EDT | 630.00 | 245.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00635000 | 2024-04-29 2:03PM EDT | 635.00 | 243.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 640.00 | 151.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00645000 | 2024-04-25 11:03AM EDT | 645.00 | 184.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524C00650000 | 2024-04-29 12:18PM EDT | 650.00 | 227.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00655000 | 2024-04-29 3:07PM EDT | 655.00 | 218.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00660000 | 2024-04-25 11:00AM EDT | 660.00 | 169.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00665000 | 2024-04-29 10:02AM EDT | 665.00 | 207.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00670000 | 2024-04-26 10:54AM EDT | 670.00 | 207.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00675000 | 2024-04-26 2:18PM EDT | 675.00 | 209.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00680000 | 2024-04-29 9:32AM EDT | 680.00 | 201.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00685000 | 2024-04-26 1:59PM EDT | 685.00 | 199.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00690000 | 2024-04-26 9:56AM EDT | 690.00 | 173.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240524C00695000 | 2024-04-25 3:25PM EDT | 695.00 | 150.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00700000 | 2024-04-29 2:16PM EDT | 700.00 | 185.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240524C00705000 | 2024-04-29 3:59PM EDT | 705.00 | 182.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524C00710000 | 2024-04-29 3:56PM EDT | 710.00 | 178.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00715000 | 2024-04-25 9:36AM EDT | 715.00 | 108.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00720000 | 2024-04-26 11:13AM EDT | 720.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| NVDA240524C00725000 | 2024-04-29 9:37AM EDT | 725.00 | 155.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00730000 | 2024-04-29 9:39AM EDT | 730.00 | 148.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00735000 | 2024-04-26 1:20PM EDT | 735.00 | 160.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240524C00740000 | 2024-04-29 9:53AM EDT | 740.00 | 135.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240524C00745000 | 2024-04-29 9:53AM EDT | 745.00 | 131.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240524C00750000 | 2024-04-29 3:56PM EDT | 750.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240524C00755000 | 2024-04-29 10:32AM EDT | 755.00 | 140.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00760000 | 2024-04-29 10:40AM EDT | 760.00 | 131.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00765000 | 2024-04-29 10:39AM EDT | 765.00 | 125.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00770000 | 2024-04-29 10:18AM EDT | 770.00 | 125.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00775000 | 2024-04-29 9:33AM EDT | 775.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00780000 | 2024-04-29 10:21AM EDT | 780.00 | 119.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00785000 | 2024-04-29 1:01PM EDT | 785.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240524C00790000 | 2024-04-29 3:52PM EDT | 790.00 | 114.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240524C00795000 | 2024-04-29 3:45PM EDT | 795.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240524C00800000 | 2024-04-29 3:59PM EDT | 800.00 | 107.15 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| NVDA240524C00805000 | 2024-04-29 3:27PM EDT | 805.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240524C00810000 | 2024-04-29 3:11PM EDT | 810.00 | 96.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240524C00815000 | 2024-04-29 3:11PM EDT | 815.00 | 93.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240524C00820000 | 2024-04-29 3:37PM EDT | 820.00 | 91.54 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240524C00825000 | 2024-04-29 3:40PM EDT | 825.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240524C00830000 | 2024-04-29 1:34PM EDT | 830.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| NVDA240524C00835000 | 2024-04-29 3:55PM EDT | 835.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| NVDA240524C00840000 | 2024-04-29 3:31PM EDT | 840.00 | 79.17 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA240524C00845000 | 2024-04-29 3:59PM EDT | 845.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA240524C00850000 | 2024-04-29 3:55PM EDT | 850.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 0.00% |
| NVDA240524C00855000 | 2024-04-29 3:55PM EDT | 855.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| NVDA240524C00860000 | 2024-04-29 3:24PM EDT | 860.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.00% |
| NVDA240524C00865000 | 2024-04-29 3:58PM EDT | 865.00 | 69.26 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| NVDA240524C00870000 | 2024-04-29 3:55PM EDT | 870.00 | 67.53 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| NVDA240524C00875000 | 2024-04-29 3:59PM EDT | 875.00 | 64.14 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| NVDA240524C00880000 | 2024-04-29 3:57PM EDT | 880.00 | 62.01 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.39% |
| NVDA240524C00885000 | 2024-04-29 3:54PM EDT | 885.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |
| NVDA240524C00890000 | 2024-04-29 2:55PM EDT | 890.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| NVDA240524C00895000 | 2024-04-29 3:47PM EDT | 895.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| NVDA240524C00900000 | 2024-04-29 3:59PM EDT | 900.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 1.56% |
| NVDA240524C00905000 | 2024-04-29 3:52PM EDT | 905.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| NVDA240524C00910000 | 2024-04-29 3:52PM EDT | 910.00 | 49.11 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| NVDA240524C00915000 | 2024-04-29 2:52PM EDT | 915.00 | 45.84 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| NVDA240524C00920000 | 2024-04-29 3:57PM EDT | 920.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| NVDA240524C00925000 | 2024-04-29 3:23PM EDT | 925.00 | 40.98 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| NVDA240524C00930000 | 2024-04-29 3:47PM EDT | 930.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NVDA240524C00935000 | 2024-04-29 3:27PM EDT | 935.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NVDA240524C00940000 | 2024-04-29 3:53PM EDT | 940.00 | 38.47 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| NVDA240524C00945000 | 2024-04-29 2:52PM EDT | 945.00 | 35.64 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NVDA240524C00950000 | 2024-04-29 3:57PM EDT | 950.00 | 35.36 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 6.25% |
| NVDA240524C00955000 | 2024-04-29 3:55PM EDT | 955.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| NVDA240524C00960000 | 2024-04-29 3:56PM EDT | 960.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| NVDA240524C00965000 | 2024-04-29 3:44PM EDT | 965.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA240524C00970000 | 2024-04-29 3:55PM EDT | 970.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| NVDA240524C00975000 | 2024-04-29 3:53PM EDT | 975.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| NVDA240524C00980000 | 2024-04-29 3:58PM EDT | 980.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| NVDA240524C00985000 | 2024-04-29 1:01PM EDT | 985.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA240524C00990000 | 2024-04-29 2:06PM EDT | 990.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA240524C00995000 | 2024-04-29 3:13PM EDT | 995.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA240524C01000000 | 2024-04-29 3:59PM EDT | 1,000.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 12.50% |
| NVDA240524C01005000 | 2024-04-29 3:46PM EDT | 1,005.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240524C01010000 | 2024-04-29 3:58PM EDT | 1,010.00 | 20.97 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA240524C01015000 | 2024-04-29 1:48PM EDT | 1,015.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240524C01020000 | 2024-04-29 3:16PM EDT | 1,020.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA240524C01025000 | 2024-04-29 3:54PM EDT | 1,025.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240524C01030000 | 2024-04-29 3:50PM EDT | 1,030.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240524C01035000 | 2024-04-29 1:49PM EDT | 1,035.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA240524C01040000 | 2024-04-29 3:03PM EDT | 1,040.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240524C01045000 | 2024-04-29 1:57PM EDT | 1,045.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240524C01050000 | 2024-04-29 3:56PM EDT | 1,050.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| NVDA240524C01055000 | 2024-04-29 3:16PM EDT | 1,055.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240524C01060000 | 2024-04-29 3:28PM EDT | 1,060.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| NVDA240524C01065000 | 2024-04-29 10:49AM EDT | 1,065.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NVDA240524C01070000 | 2024-04-29 1:25PM EDT | 1,070.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240524C01075000 | 2024-04-29 3:51PM EDT | 1,075.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA240524C01080000 | 2024-04-29 3:55PM EDT | 1,080.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA240524C01085000 | 2024-04-29 10:40AM EDT | 1,085.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240524C01090000 | 2024-04-29 2:28PM EDT | 1,090.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA240524C01095000 | 2024-04-29 3:01PM EDT | 1,095.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240524C01100000 | 2024-04-29 3:55PM EDT | 1,100.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| NVDA240524C01105000 | 2024-04-29 9:50AM EDT | 1,105.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240524C01110000 | 2024-04-29 3:52PM EDT | 1,110.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA240524C01115000 | 2024-04-29 3:49PM EDT | 1,115.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA240524C01120000 | 2024-04-29 1:31PM EDT | 1,120.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA240524C01125000 | 2024-04-29 1:17PM EDT | 1,125.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240524C01130000 | 2024-04-29 1:17PM EDT | 1,130.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA240524C01140000 | 2024-04-29 12:18PM EDT | 1,140.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240524C01150000 | 2024-04-29 2:02PM EDT | 1,150.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NVDA240524C01160000 | 2024-04-29 1:30PM EDT | 1,160.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240524C01170000 | 2024-04-29 3:23PM EDT | 1,170.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA240524C01180000 | 2024-04-29 3:40PM EDT | 1,180.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240524C01190000 | 2024-04-29 2:25PM EDT | 1,190.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240524C01200000 | 2024-04-29 3:57PM EDT | 1,200.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| NVDA240524C01210000 | 2024-04-29 3:21PM EDT | 1,210.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA240524C01220000 | 2024-04-29 1:29PM EDT | 1,220.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240524C01230000 | 2024-04-29 3:39PM EDT | 1,230.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA240524C01240000 | 2024-04-29 1:35PM EDT | 1,240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240524C01250000 | 2024-04-29 3:53PM EDT | 1,250.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| NVDA240524C01260000 | 2024-04-29 1:34PM EDT | 1,260.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240524C01270000 | 2024-04-29 10:07AM EDT | 1,270.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240524C01280000 | 2024-04-29 9:47AM EDT | 1,280.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240524C01290000 | 2024-04-29 3:44PM EDT | 1,290.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240524C01300000 | 2024-04-29 3:58PM EDT | 1,300.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NVDA240524C01310000 | 2024-04-29 2:05PM EDT | 1,310.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240524C01320000 | 2024-04-29 12:30PM EDT | 1,320.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240524C01330000 | 2024-04-29 12:29PM EDT | 1,330.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240524C01340000 | 2024-04-29 9:40AM EDT | 1,340.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240524C01350000 | 2024-04-29 1:28PM EDT | 1,350.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NVDA240524C01360000 | 2024-04-26 10:17AM EDT | 1,360.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240524C01370000 | 2024-04-26 10:12AM EDT | 1,370.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240524C01380000 | 2024-04-29 3:07PM EDT | 1,380.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240524C01390000 | 2024-04-29 3:59PM EDT | 1,390.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| NVDA240524C01400000 | 2024-04-29 3:49PM EDT | 1,400.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA240524C01450000 | 2024-04-29 3:16PM EDT | 1,450.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240524C01500000 | 2024-04-29 3:56PM EDT | 1,500.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA240524C01550000 | 2024-04-29 3:22PM EDT | 1,550.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240524C01600000 | 2024-04-29 3:53PM EDT | 1,600.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240524C01650000 | 2024-04-29 1:37PM EDT | 1,650.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240524C01700000 | 2024-04-29 3:12PM EDT | 1,700.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240524C01750000 | 2024-04-29 9:55AM EDT | 1,750.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524C01790000 | 2024-04-29 10:40AM EDT | 1,790.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524C01800000 | 2024-04-29 10:41AM EDT | 1,800.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240524C01810000 | 2024-04-29 3:55PM EDT | 1,810.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00260000 | 2024-04-26 3:22PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00300000 | 2024-04-29 12:27PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00320000 | 2024-04-22 10:58AM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240524P00330000 | 2024-04-26 1:17PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240524P00340000 | 2024-04-26 9:43AM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00350000 | 2024-04-29 9:30AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00360000 | 2024-04-26 12:23PM EDT | 360.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| NVDA240524P00370000 | 2024-04-29 1:08PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240524P00380000 | 2024-04-29 1:07PM EDT | 380.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240524P00390000 | 2024-04-26 10:02AM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00400000 | 2024-04-29 11:37AM EDT | 400.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240524P00410000 | 2024-04-29 1:43PM EDT | 410.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240524P00420000 | 2024-04-22 9:50AM EDT | 420.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240524P00430000 | 2024-04-25 9:52AM EDT | 430.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240524P00440000 | 2024-04-29 3:41PM EDT | 440.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240524P00450000 | 2024-04-26 2:11PM EDT | 450.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240524P00460000 | 2024-04-29 12:36PM EDT | 460.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00470000 | 2024-04-26 10:09AM EDT | 470.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240524P00480000 | 2024-04-29 11:09AM EDT | 480.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| NVDA240524P00490000 | 2024-04-29 2:08PM EDT | 490.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NVDA240524P00500000 | 2024-04-29 3:45PM EDT | 500.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| NVDA240524P00510000 | 2024-04-29 2:08PM EDT | 510.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240524P00520000 | 2024-04-29 1:07PM EDT | 520.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240524P00530000 | 2024-04-29 3:24PM EDT | 530.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240524P00540000 | 2024-04-29 3:37PM EDT | 540.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240524P00550000 | 2024-04-29 1:43PM EDT | 550.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| NVDA240524P00560000 | 2024-04-29 10:26AM EDT | 560.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA240524P00570000 | 2024-04-29 3:31PM EDT | 570.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| NVDA240524P00580000 | 2024-04-29 3:03PM EDT | 580.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| NVDA240524P00590000 | 2024-04-29 11:44AM EDT | 590.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240524P00600000 | 2024-04-29 3:56PM EDT | 600.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| NVDA240524P00610000 | 2024-04-29 3:06PM EDT | 610.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240524P00615000 | 2024-04-29 1:24PM EDT | 615.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240524P00620000 | 2024-04-29 3:58PM EDT | 620.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240524P00625000 | 2024-04-29 1:29PM EDT | 625.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240524P00630000 | 2024-04-29 2:43PM EDT | 630.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240524P00635000 | 2024-04-29 10:30AM EDT | 635.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240524P00640000 | 2024-04-29 12:20PM EDT | 640.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240524P00645000 | 2024-04-29 3:29PM EDT | 645.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240524P00650000 | 2024-04-29 3:57PM EDT | 650.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NVDA240524P00655000 | 2024-04-29 1:18PM EDT | 655.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240524P00660000 | 2024-04-29 2:53PM EDT | 660.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| NVDA240524P00665000 | 2024-04-29 3:50PM EDT | 665.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA240524P00670000 | 2024-04-29 3:42PM EDT | 670.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA240524P00675000 | 2024-04-29 1:55PM EDT | 675.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240524P00680000 | 2024-04-29 3:03PM EDT | 680.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA240524P00685000 | 2024-04-29 3:06PM EDT | 685.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NVDA240524P00690000 | 2024-04-29 3:51PM EDT | 690.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 12.50% |
| NVDA240524P00695000 | 2024-04-29 3:28PM EDT | 695.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| NVDA240524P00700000 | 2024-04-29 3:59PM EDT | 700.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 12.50% |
| NVDA240524P00705000 | 2024-04-29 3:16PM EDT | 705.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NVDA240524P00710000 | 2024-04-29 3:56PM EDT | 710.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA240524P00715000 | 2024-04-29 3:52PM EDT | 715.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA240524P00720000 | 2024-04-29 3:18PM EDT | 720.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| NVDA240524P00725000 | 2024-04-29 3:57PM EDT | 725.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| NVDA240524P00730000 | 2024-04-29 2:08PM EDT | 730.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NVDA240524P00735000 | 2024-04-29 3:30PM EDT | 735.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NVDA240524P00740000 | 2024-04-29 2:50PM EDT | 740.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDA240524P00745000 | 2024-04-29 3:46PM EDT | 745.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240524P00750000 | 2024-04-29 3:59PM EDT | 750.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| NVDA240524P00755000 | 2024-04-29 3:02PM EDT | 755.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA240524P00760000 | 2024-04-29 3:39PM EDT | 760.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| NVDA240524P00765000 | 2024-04-29 2:26PM EDT | 765.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240524P00770000 | 2024-04-29 3:54PM EDT | 770.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| NVDA240524P00775000 | 2024-04-29 3:06PM EDT | 775.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| NVDA240524P00780000 | 2024-04-29 3:59PM EDT | 780.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| NVDA240524P00785000 | 2024-04-29 3:28PM EDT | 785.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NVDA240524P00790000 | 2024-04-29 3:57PM EDT | 790.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NVDA240524P00795000 | 2024-04-29 3:53PM EDT | 795.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NVDA240524P00800000 | 2024-04-29 3:58PM EDT | 800.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| NVDA240524P00805000 | 2024-04-29 3:59PM EDT | 805.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NVDA240524P00810000 | 2024-04-29 3:59PM EDT | 810.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NVDA240524P00815000 | 2024-04-29 3:55PM EDT | 815.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NVDA240524P00820000 | 2024-04-29 3:41PM EDT | 820.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NVDA240524P00825000 | 2024-04-29 3:51PM EDT | 825.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NVDA240524P00830000 | 2024-04-29 3:54PM EDT | 830.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| NVDA240524P00835000 | 2024-04-29 3:51PM EDT | 835.00 | 39.97 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NVDA240524P00840000 | 2024-04-29 3:31PM EDT | 840.00 | 43.93 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| NVDA240524P00845000 | 2024-04-29 3:53PM EDT | 845.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| NVDA240524P00850000 | 2024-04-29 3:55PM EDT | 850.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| NVDA240524P00855000 | 2024-04-29 3:21PM EDT | 855.00 | 50.68 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| NVDA240524P00860000 | 2024-04-29 3:59PM EDT | 860.00 | 49.94 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| NVDA240524P00865000 | 2024-04-29 3:52PM EDT | 865.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| NVDA240524P00870000 | 2024-04-29 3:55PM EDT | 870.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.78% |
| NVDA240524P00875000 | 2024-04-29 3:59PM EDT | 875.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| NVDA240524P00880000 | 2024-04-29 2:36PM EDT | 880.00 | 62.38 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NVDA240524P00885000 | 2024-04-29 11:59AM EDT | 885.00 | 69.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P00890000 | 2024-04-29 2:31PM EDT | 890.00 | 67.58 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240524P00895000 | 2024-04-29 1:06PM EDT | 895.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA240524P00900000 | 2024-04-29 3:53PM EDT | 900.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA240524P00905000 | 2024-04-29 2:21PM EDT | 905.00 | 76.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240524P00910000 | 2024-04-29 3:24PM EDT | 910.00 | 81.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240524P00915000 | 2024-04-26 2:48PM EDT | 915.00 | 86.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240524P00920000 | 2024-04-29 3:02PM EDT | 920.00 | 88.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524P00925000 | 2024-04-29 11:21AM EDT | 925.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524P00930000 | 2024-04-29 9:39AM EDT | 930.00 | 100.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P00935000 | 2024-04-29 9:39AM EDT | 935.00 | 103.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P00940000 | 2024-04-29 11:23AM EDT | 940.00 | 102.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P00945000 | 2024-04-26 9:44AM EDT | 945.00 | 126.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P00950000 | 2024-04-29 12:59PM EDT | 950.00 | 108.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524P00955000 | 2024-04-29 10:16AM EDT | 955.00 | 112.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524P00960000 | 2024-04-29 11:04AM EDT | 960.00 | 117.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524P00965000 | 2024-04-26 1:39PM EDT | 965.00 | 116.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P00970000 | 2024-04-29 10:35AM EDT | 970.00 | 121.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240524P00975000 | 2024-04-29 9:36AM EDT | 975.00 | 127.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P00980000 | 2024-04-29 3:55PM EDT | 980.00 | 125.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240524P00985000 | 2024-04-25 3:44PM EDT | 985.00 | 167.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P00990000 | 2024-04-26 1:40PM EDT | 990.00 | 135.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524P00995000 | 2024-04-22 2:07PM EDT | 995.00 | 205.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P01000000 | 2024-04-29 12:59PM EDT | 1,000.00 | 146.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01005000 | 2024-04-10 10:18AM EDT | 1,005.00 | 160.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01010000 | 2024-04-29 9:47AM EDT | 1,010.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01015000 | 2024-04-17 1:50PM EDT | 1,015.00 | 175.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01025000 | 2024-04-24 1:38PM EDT | 1,025.00 | 211.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P01030000 | 2024-04-29 10:46AM EDT | 1,030.00 | 170.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P01040000 | 2024-04-17 12:21PM EDT | 1,040.00 | 197.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01045000 | 2024-04-26 11:31AM EDT | 1,045.00 | 186.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01050000 | 2024-04-29 12:59PM EDT | 1,050.00 | 188.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P01055000 | 2024-04-24 2:28PM EDT | 1,055.00 | 253.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01060000 | 2024-04-24 2:12PM EDT | 1,060.00 | 253.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01075000 | 2024-04-26 3:56PM EDT | 1,075.00 | 205.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 1,080.00 | 322.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01085000 | 2024-04-19 3:29PM EDT | 1,085.00 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 1,090.00 | 274.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01095000 | 2024-04-08 12:30PM EDT | 1,095.00 | 232.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01100000 | 2024-04-26 1:07PM EDT | 1,100.00 | 229.71 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA240524P01105000 | 2024-04-17 12:27PM EDT | 1,105.00 | 257.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 1,110.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01115000 | 2024-04-10 10:05AM EDT | 1,115.00 | 255.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01120000 | 2024-04-17 2:28PM EDT | 1,120.00 | 269.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01140000 | 2024-04-17 10:48AM EDT | 1,140.00 | 275.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 1,160.00 | 298.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01170000 | 2024-04-17 10:25AM EDT | 1,170.00 | 306.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 1,180.00 | 317.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 1,190.00 | 326.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01200000 | 2024-04-16 11:10AM EDT | 1,200.00 | 327.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01220000 | 2024-04-16 3:00PM EDT | 1,220.00 | 341.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 1,240.00 | 377.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 1,250.00 | 386.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01270000 | 2024-04-11 10:48AM EDT | 1,270.00 | 383.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01300000 | 2024-04-16 11:10AM EDT | 1,300.00 | 426.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 1,320.00 | 441.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01330000 | 2024-04-17 11:22AM EDT | 1,330.00 | 466.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 1,340.00 | 476.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.