NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00310000 | 2024-05-10 9:53AM EDT | 310.00 | 600.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607C00330000 | 2024-05-01 3:37PM EDT | 330.00 | 513.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607C00350000 | 2024-05-10 9:43AM EDT | 350.00 | 560.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607C00360000 | 2024-05-13 1:16PM EDT | 360.00 | 543.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00370000 | 2024-05-10 1:33PM EDT | 370.00 | 530.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607C00390000 | 2024-05-17 3:04PM EDT | 390.00 | 538.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00450000 | 2024-04-30 10:23AM EDT | 450.00 | 436.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607C00470000 | 2024-05-03 10:02AM EDT | 470.00 | 417.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00490000 | 2024-05-15 11:58AM EDT | 490.00 | 456.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00500000 | 2024-05-16 2:56PM EDT | 500.00 | 448.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607C00520000 | 2024-05-17 11:51AM EDT | 520.00 | 414.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00550000 | 2024-05-13 10:41AM EDT | 550.00 | 346.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240607C00560000 | 2024-04-29 1:19PM EDT | 560.00 | 319.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607C00580000 | 2024-05-13 2:39PM EDT | 580.00 | 326.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00585000 | 2024-05-17 3:42PM EDT | 585.00 | 344.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00595000 | 2024-05-20 3:19PM EDT | 595.00 | 357.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240607C00600000 | 2024-05-13 11:48AM EDT | 600.00 | 307.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240607C00605000 | 2024-05-16 2:54PM EDT | 605.00 | 344.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240607C00610000 | 2024-05-17 2:38PM EDT | 610.00 | 314.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00620000 | 2024-05-16 3:01PM EDT | 620.00 | 330.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240607C00625000 | 2024-05-20 11:45AM EDT | 625.00 | 318.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607C00630000 | 2024-05-17 3:48PM EDT | 630.00 | 297.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240607C00635000 | 2024-05-14 1:06PM EDT | 635.00 | 275.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607C00640000 | 2024-05-06 12:16PM EDT | 640.00 | 282.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00645000 | 2024-05-13 11:20AM EDT | 645.00 | 259.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607C00650000 | 2024-05-17 11:38AM EDT | 650.00 | 286.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00655000 | 2024-05-17 1:06PM EDT | 655.00 | 281.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240607C00660000 | 2024-05-20 10:55AM EDT | 660.00 | 290.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00670000 | 2024-05-17 10:57AM EDT | 670.00 | 272.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00675000 | 2024-05-13 3:42PM EDT | 675.00 | 233.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00680000 | 2024-05-16 11:56AM EDT | 680.00 | 276.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240607C00685000 | 2024-05-16 9:56AM EDT | 685.00 | 272.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240607C00690000 | 2024-05-20 9:46AM EDT | 690.00 | 260.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00695000 | 2024-05-02 9:35AM EDT | 695.00 | 167.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607C00700000 | 2024-05-14 9:38AM EDT | 700.00 | 204.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00705000 | 2024-05-14 2:13PM EDT | 705.00 | 213.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607C00710000 | 2024-05-20 12:29PM EDT | 710.00 | 238.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240607C00715000 | 2024-05-20 11:37AM EDT | 715.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240607C00720000 | 2024-05-20 3:58PM EDT | 720.00 | 230.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240607C00725000 | 2024-05-20 1:01PM EDT | 725.00 | 227.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240607C00730000 | 2024-05-20 1:01PM EDT | 730.00 | 222.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA240607C00735000 | 2024-05-20 1:02PM EDT | 735.00 | 219.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240607C00740000 | 2024-05-20 1:34PM EDT | 740.00 | 212.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240607C00745000 | 2024-05-20 3:59PM EDT | 745.00 | 205.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240607C00750000 | 2024-05-20 3:58PM EDT | 750.00 | 201.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240607C00755000 | 2024-05-20 2:24PM EDT | 755.00 | 196.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240607C00760000 | 2024-05-20 3:58PM EDT | 760.00 | 191.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA240607C00765000 | 2024-05-20 2:21PM EDT | 765.00 | 188.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA240607C00770000 | 2024-05-20 2:20PM EDT | 770.00 | 183.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NVDA240607C00775000 | 2024-05-20 1:25PM EDT | 775.00 | 180.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240607C00780000 | 2024-05-20 1:56PM EDT | 780.00 | 173.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240607C00785000 | 2024-05-20 1:58PM EDT | 785.00 | 168.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240607C00790000 | 2024-05-20 1:57PM EDT | 790.00 | 164.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240607C00795000 | 2024-05-20 3:09PM EDT | 795.00 | 162.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240607C00800000 | 2024-05-20 3:57PM EDT | 800.00 | 154.35 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 0.00% |
| NVDA240607C00805000 | 2024-05-20 12:42PM EDT | 805.00 | 152.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240607C00810000 | 2024-05-20 3:57PM EDT | 810.00 | 145.48 | 0.00 | 0.00 | 0.00 | - | 1,037 | 0 | 0.00% |
| NVDA240607C00815000 | 2024-05-20 1:58PM EDT | 815.00 | 141.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240607C00820000 | 2024-05-20 2:43PM EDT | 820.00 | 141.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA240607C00825000 | 2024-05-20 12:49PM EDT | 825.00 | 134.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240607C00830000 | 2024-05-20 3:30PM EDT | 830.00 | 132.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA240607C00835000 | 2024-05-20 3:38PM EDT | 835.00 | 126.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240607C00840000 | 2024-05-20 1:59PM EDT | 840.00 | 121.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240607C00845000 | 2024-05-20 2:58PM EDT | 845.00 | 119.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA240607C00850000 | 2024-05-20 3:59PM EDT | 850.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240607C00855000 | 2024-05-20 3:59PM EDT | 855.00 | 108.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240607C00860000 | 2024-05-20 2:47PM EDT | 860.00 | 108.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607C00865000 | 2024-05-20 3:44PM EDT | 865.00 | 102.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00870000 | 2024-05-20 3:53PM EDT | 870.00 | 97.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240607C00875000 | 2024-05-20 3:57PM EDT | 875.00 | 93.25 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| NVDA240607C00880000 | 2024-05-20 3:57PM EDT | 880.00 | 90.04 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| NVDA240607C00885000 | 2024-05-20 3:22PM EDT | 885.00 | 90.85 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| NVDA240607C00890000 | 2024-05-20 3:58PM EDT | 890.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 0.00% |
| NVDA240607C00895000 | 2024-05-20 3:58PM EDT | 895.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1,134 | 0 | 0.00% |
| NVDA240607C00900000 | 2024-05-20 3:55PM EDT | 900.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA240607C00905000 | 2024-05-20 3:49PM EDT | 905.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NVDA240607C00910000 | 2024-05-20 3:55PM EDT | 910.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240607C00915000 | 2024-05-20 3:59PM EDT | 915.00 | 69.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240607C00920000 | 2024-05-20 3:58PM EDT | 920.00 | 66.06 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| NVDA240607C00925000 | 2024-05-20 3:33PM EDT | 925.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NVDA240607C00930000 | 2024-05-20 3:53PM EDT | 930.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| NVDA240607C00935000 | 2024-05-20 3:54PM EDT | 935.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NVDA240607C00940000 | 2024-05-20 3:59PM EDT | 940.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| NVDA240607C00945000 | 2024-05-20 3:59PM EDT | 945.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| NVDA240607C00950000 | 2024-05-20 3:59PM EDT | 950.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2,864 | 0 | 0.39% |
| NVDA240607C00955000 | 2024-05-20 3:54PM EDT | 955.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.78% |
| NVDA240607C00960000 | 2024-05-20 3:58PM EDT | 960.00 | 46.14 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| NVDA240607C00965000 | 2024-05-20 3:55PM EDT | 965.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| NVDA240607C00970000 | 2024-05-20 3:59PM EDT | 970.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| NVDA240607C00975000 | 2024-05-20 3:55PM EDT | 975.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| NVDA240607C00980000 | 2024-05-20 3:55PM EDT | 980.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 3.13% |
| NVDA240607C00985000 | 2024-05-20 2:53PM EDT | 985.00 | 37.77 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| NVDA240607C00990000 | 2024-05-20 3:00PM EDT | 990.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| NVDA240607C00995000 | 2024-05-20 3:59PM EDT | 995.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA240607C01000000 | 2024-05-20 3:58PM EDT | 1,000.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| NVDA240607C01005000 | 2024-05-20 2:45PM EDT | 1,005.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NVDA240607C01010000 | 2024-05-20 3:34PM EDT | 1,010.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| NVDA240607C01015000 | 2024-05-20 3:28PM EDT | 1,015.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NVDA240607C01020000 | 2024-05-20 3:56PM EDT | 1,020.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| NVDA240607C01025000 | 2024-05-20 3:47PM EDT | 1,025.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA240607C01030000 | 2024-05-20 3:59PM EDT | 1,030.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NVDA240607C01035000 | 2024-05-20 3:54PM EDT | 1,035.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA240607C01040000 | 2024-05-20 3:57PM EDT | 1,040.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| NVDA240607C01045000 | 2024-05-20 3:59PM EDT | 1,045.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA240607C01050000 | 2024-05-20 3:58PM EDT | 1,050.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| NVDA240607C01055000 | 2024-05-20 2:22PM EDT | 1,055.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA240607C01060000 | 2024-05-20 3:18PM EDT | 1,060.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA240607C01065000 | 2024-05-20 3:12PM EDT | 1,065.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA240607C01070000 | 2024-05-20 2:54PM EDT | 1,070.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA240607C01075000 | 2024-05-20 3:53PM EDT | 1,075.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA240607C01080000 | 2024-05-20 3:49PM EDT | 1,080.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NVDA240607C01090000 | 2024-05-20 3:56PM EDT | 1,090.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA240607C01100000 | 2024-05-20 3:58PM EDT | 1,100.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| NVDA240607C01110000 | 2024-05-20 3:59PM EDT | 1,110.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NVDA240607C01120000 | 2024-05-20 3:36PM EDT | 1,120.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NVDA240607C01130000 | 2024-05-20 3:56PM EDT | 1,130.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| NVDA240607C01140000 | 2024-05-20 12:18PM EDT | 1,140.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| NVDA240607C01150000 | 2024-05-20 3:57PM EDT | 1,150.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| NVDA240607C01155000 | 2024-05-20 3:45PM EDT | 1,155.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA240607C01160000 | 2024-05-20 3:59PM EDT | 1,160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDA240607C01165000 | 2024-05-20 3:35PM EDT | 1,165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240607C01170000 | 2024-05-20 3:59PM EDT | 1,170.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| NVDA240607C01175000 | 2024-05-20 3:40PM EDT | 1,175.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| NVDA240607C01180000 | 2024-05-20 3:23PM EDT | 1,180.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA240607C01190000 | 2024-05-20 3:57PM EDT | 1,190.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240607C01200000 | 2024-05-20 3:57PM EDT | 1,200.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 25.00% |
| NVDA240607C01210000 | 2024-05-20 3:49PM EDT | 1,210.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240607C01220000 | 2024-05-20 2:41PM EDT | 1,220.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240607C01230000 | 2024-05-20 1:50PM EDT | 1,230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA240607C01240000 | 2024-05-20 2:41PM EDT | 1,240.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240607C01250000 | 2024-05-20 3:20PM EDT | 1,250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| NVDA240607C01260000 | 2024-05-20 3:11PM EDT | 1,260.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240607C01270000 | 2024-05-20 3:11PM EDT | 1,270.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NVDA240607C01280000 | 2024-05-20 11:25AM EDT | 1,280.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240607C01290000 | 2024-05-20 3:22PM EDT | 1,290.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| NVDA240607C01300000 | 2024-05-20 3:40PM EDT | 1,300.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDA240607C01310000 | 2024-05-20 3:50PM EDT | 1,310.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240607C01320000 | 2024-05-20 1:04PM EDT | 1,320.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240607C01330000 | 2024-05-20 1:17PM EDT | 1,330.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NVDA240607C01340000 | 2024-05-20 2:05PM EDT | 1,340.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240607C01350000 | 2024-05-20 3:56PM EDT | 1,350.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| NVDA240607C01360000 | 2024-05-20 3:38PM EDT | 1,360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240607C01370000 | 2024-05-20 2:57PM EDT | 1,370.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240607C01380000 | 2024-05-20 12:11PM EDT | 1,380.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240607C01390000 | 2024-05-20 2:43PM EDT | 1,390.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240607C01400000 | 2024-05-20 12:52PM EDT | 1,400.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| NVDA240607C01450000 | 2024-05-20 3:58PM EDT | 1,450.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| NVDA240607C01500000 | 2024-05-20 3:40PM EDT | 1,500.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVDA240607C01550000 | 2024-05-20 3:07PM EDT | 1,550.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240607C01600000 | 2024-05-20 3:54PM EDT | 1,600.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00260000 | 2024-05-06 9:32AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA240607P00300000 | 2024-05-14 12:57PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00320000 | 2024-05-16 2:32PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240607P00330000 | 2024-05-09 10:31AM EDT | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00340000 | 2024-05-20 3:42PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00350000 | 2024-05-06 2:17PM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240607P00360000 | 2024-04-30 9:30AM EDT | 360.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240607P00390000 | 2024-05-20 10:05AM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00400000 | 2024-05-17 2:14PM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240607P00420000 | 2024-05-13 2:54PM EDT | 420.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240607P00430000 | 2024-05-10 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00440000 | 2024-05-20 11:25AM EDT | 440.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240607P00450000 | 2024-05-20 11:29AM EDT | 450.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00460000 | 2024-05-17 10:58AM EDT | 460.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240607P00470000 | 2024-05-09 10:33AM EDT | 470.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00480000 | 2024-05-16 2:49PM EDT | 480.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00490000 | 2024-05-20 9:49AM EDT | 490.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240607P00500000 | 2024-05-20 11:22AM EDT | 500.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240607P00510000 | 2024-05-20 10:01AM EDT | 510.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240607P00520000 | 2024-05-20 9:39AM EDT | 520.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240607P00530000 | 2024-05-16 11:19AM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| NVDA240607P00540000 | 2024-05-14 10:07AM EDT | 540.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240607P00550000 | 2024-05-20 9:30AM EDT | 550.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00560000 | 2024-05-15 9:30AM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00570000 | 2024-05-16 2:27PM EDT | 570.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240607P00580000 | 2024-05-17 3:27PM EDT | 580.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00585000 | 2024-05-10 1:54PM EDT | 585.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00590000 | 2024-05-20 9:45AM EDT | 590.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240607P00595000 | 2024-05-20 11:57AM EDT | 595.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240607P00600000 | 2024-05-20 3:41PM EDT | 600.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| NVDA240607P00605000 | 2024-05-20 3:20PM EDT | 605.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240607P00610000 | 2024-05-16 2:27PM EDT | 610.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00615000 | 2024-05-20 1:46PM EDT | 615.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240607P00620000 | 2024-05-17 10:12AM EDT | 620.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240607P00625000 | 2024-05-20 11:45AM EDT | 625.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240607P00630000 | 2024-05-20 12:21PM EDT | 630.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240607P00635000 | 2024-05-20 3:31PM EDT | 635.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240607P00640000 | 2024-05-20 10:37AM EDT | 640.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240607P00645000 | 2024-05-20 10:45AM EDT | 645.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240607P00650000 | 2024-05-20 1:47PM EDT | 650.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| NVDA240607P00655000 | 2024-05-17 12:56PM EDT | 655.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240607P00660000 | 2024-05-20 3:27PM EDT | 660.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240607P00665000 | 2024-05-20 3:27PM EDT | 665.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA240607P00670000 | 2024-05-20 9:39AM EDT | 670.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240607P00675000 | 2024-05-20 1:31PM EDT | 675.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240607P00680000 | 2024-05-20 3:46PM EDT | 680.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| NVDA240607P00685000 | 2024-05-20 3:31PM EDT | 685.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA240607P00690000 | 2024-05-20 3:13PM EDT | 690.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NVDA240607P00695000 | 2024-05-20 1:56PM EDT | 695.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240607P00700000 | 2024-05-20 3:49PM EDT | 700.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| NVDA240607P00705000 | 2024-05-20 3:57PM EDT | 705.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240607P00710000 | 2024-05-20 3:14PM EDT | 710.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NVDA240607P00715000 | 2024-05-20 3:14PM EDT | 715.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240607P00720000 | 2024-05-20 3:46PM EDT | 720.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA240607P00725000 | 2024-05-20 3:24PM EDT | 725.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| NVDA240607P00730000 | 2024-05-20 3:42PM EDT | 730.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA240607P00735000 | 2024-05-20 3:14PM EDT | 735.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240607P00740000 | 2024-05-20 3:54PM EDT | 740.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| NVDA240607P00745000 | 2024-05-20 3:51PM EDT | 745.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| NVDA240607P00750000 | 2024-05-20 3:58PM EDT | 750.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 25.00% |
| NVDA240607P00755000 | 2024-05-20 3:58PM EDT | 755.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| NVDA240607P00760000 | 2024-05-20 3:59PM EDT | 760.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| NVDA240607P00765000 | 2024-05-20 3:06PM EDT | 765.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| NVDA240607P00770000 | 2024-05-20 3:24PM EDT | 770.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| NVDA240607P00775000 | 2024-05-20 3:24PM EDT | 775.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| NVDA240607P00780000 | 2024-05-20 3:57PM EDT | 780.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| NVDA240607P00785000 | 2024-05-20 3:26PM EDT | 785.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA240607P00790000 | 2024-05-20 3:57PM EDT | 790.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NVDA240607P00795000 | 2024-05-20 3:23PM EDT | 795.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| NVDA240607P00800000 | 2024-05-20 3:58PM EDT | 800.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| NVDA240607P00805000 | 2024-05-20 3:44PM EDT | 805.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA240607P00810000 | 2024-05-20 3:54PM EDT | 810.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| NVDA240607P00815000 | 2024-05-20 3:52PM EDT | 815.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NVDA240607P00820000 | 2024-05-20 3:50PM EDT | 820.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| NVDA240607P00825000 | 2024-05-20 3:39PM EDT | 825.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| NVDA240607P00830000 | 2024-05-20 3:53PM EDT | 830.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| NVDA240607P00835000 | 2024-05-20 3:53PM EDT | 835.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA240607P00840000 | 2024-05-20 3:28PM EDT | 840.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| NVDA240607P00845000 | 2024-05-20 3:37PM EDT | 845.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| NVDA240607P00850000 | 2024-05-20 3:52PM EDT | 850.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| NVDA240607P00855000 | 2024-05-20 2:04PM EDT | 855.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA240607P00860000 | 2024-05-20 3:59PM EDT | 860.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| NVDA240607P00865000 | 2024-05-20 3:59PM EDT | 865.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| NVDA240607P00870000 | 2024-05-20 3:13PM EDT | 870.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NVDA240607P00875000 | 2024-05-20 3:46PM EDT | 875.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NVDA240607P00880000 | 2024-05-20 3:55PM EDT | 880.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| NVDA240607P00885000 | 2024-05-20 3:52PM EDT | 885.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| NVDA240607P00890000 | 2024-05-20 3:37PM EDT | 890.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| NVDA240607P00895000 | 2024-05-20 2:33PM EDT | 895.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NVDA240607P00900000 | 2024-05-20 3:59PM EDT | 900.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| NVDA240607P00905000 | 2024-05-20 3:38PM EDT | 905.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| NVDA240607P00910000 | 2024-05-20 3:41PM EDT | 910.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| NVDA240607P00915000 | 2024-05-20 3:50PM EDT | 915.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NVDA240607P00920000 | 2024-05-20 3:48PM EDT | 920.00 | 36.44 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| NVDA240607P00925000 | 2024-05-20 3:53PM EDT | 925.00 | 39.21 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| NVDA240607P00930000 | 2024-05-20 3:50PM EDT | 930.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA240607P00935000 | 2024-05-20 3:59PM EDT | 935.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NVDA240607P00940000 | 2024-05-20 3:54PM EDT | 940.00 | 46.53 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.78% |
| NVDA240607P00945000 | 2024-05-20 3:57PM EDT | 945.00 | 49.07 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.39% |
| NVDA240607P00950000 | 2024-05-20 3:59PM EDT | 950.00 | 51.18 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| NVDA240607P00955000 | 2024-05-20 3:54PM EDT | 955.00 | 54.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240607P00960000 | 2024-05-20 3:48PM EDT | 960.00 | 56.27 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA240607P00965000 | 2024-05-20 3:17PM EDT | 965.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA240607P00970000 | 2024-05-20 12:12PM EDT | 970.00 | 63.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240607P00975000 | 2024-05-20 2:51PM EDT | 975.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240607P00980000 | 2024-05-20 10:31AM EDT | 980.00 | 69.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240607P00985000 | 2024-05-20 11:32AM EDT | 985.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240607P00990000 | 2024-05-14 2:56PM EDT | 990.00 | 99.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P00995000 | 2024-05-20 12:51PM EDT | 995.00 | 76.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240607P01000000 | 2024-05-20 3:22PM EDT | 1,000.00 | 79.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240607P01005000 | 2024-05-20 2:37PM EDT | 1,005.00 | 83.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607P01010000 | 2024-05-20 9:34AM EDT | 1,010.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607P01015000 | 2024-05-15 9:33AM EDT | 1,015.00 | 106.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01020000 | 2024-05-20 2:38PM EDT | 1,020.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240607P01025000 | 2024-05-20 2:37PM EDT | 1,025.00 | 98.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240607P01030000 | 2024-05-20 11:25AM EDT | 1,030.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240607P01035000 | 2024-05-16 10:15AM EDT | 1,035.00 | 109.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607P01040000 | 2024-05-17 10:14AM EDT | 1,040.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01045000 | 2024-05-20 2:43PM EDT | 1,045.00 | 111.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607P01050000 | 2024-05-20 2:43PM EDT | 1,050.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240607P01055000 | 2024-05-20 9:34AM EDT | 1,055.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240607P01060000 | 2024-05-20 2:55PM EDT | 1,060.00 | 124.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240607P01065000 | 2024-05-17 3:33PM EDT | 1,065.00 | 149.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607P01070000 | 2024-05-20 2:55PM EDT | 1,070.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240607P01075000 | 2024-05-20 12:35PM EDT | 1,075.00 | 137.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01080000 | 2024-05-20 3:57PM EDT | 1,080.00 | 143.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240607P01090000 | 2024-05-20 3:57PM EDT | 1,090.00 | 152.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240607P01100000 | 2024-05-20 3:07PM EDT | 1,100.00 | 158.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240607P01110000 | 2024-05-20 2:35PM EDT | 1,110.00 | 167.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01120000 | 2024-05-17 2:37PM EDT | 1,120.00 | 204.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240607P01130000 | 2024-05-20 3:54PM EDT | 1,130.00 | 188.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240607P01140000 | 2024-05-20 3:50PM EDT | 1,140.00 | 196.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240607P01150000 | 2024-05-20 3:53PM EDT | 1,150.00 | 206.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607P01155000 | 2024-05-20 3:50PM EDT | 1,155.00 | 210.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01160000 | 2024-05-20 3:49PM EDT | 1,160.00 | 215.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01170000 | 2024-05-20 3:59PM EDT | 1,170.00 | 225.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240607P01180000 | 2024-05-20 12:38PM EDT | 1,180.00 | 233.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01190000 | 2024-05-20 3:59PM EDT | 1,190.00 | 244.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240607P01200000 | 2024-05-20 3:57PM EDT | 1,200.00 | 255.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607P01210000 | 2024-05-20 3:57PM EDT | 1,210.00 | 265.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01220000 | 2024-05-20 3:58PM EDT | 1,220.00 | 274.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240607P01230000 | 2024-05-20 3:57PM EDT | 1,230.00 | 285.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240607P01240000 | 2024-05-20 3:59PM EDT | 1,240.00 | 293.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01250000 | 2024-05-20 3:57PM EDT | 1,250.00 | 304.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01260000 | 2024-05-20 3:56PM EDT | 1,260.00 | 314.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240607P01270000 | 2024-05-17 12:31PM EDT | 1,270.00 | 337.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240607P01280000 | 2024-05-20 3:56PM EDT | 1,280.00 | 334.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01290000 | 2024-05-17 2:23PM EDT | 1,290.00 | 370.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240607P01300000 | 2024-05-20 12:38PM EDT | 1,300.00 | 351.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01310000 | 2024-05-20 3:57PM EDT | 1,310.00 | 364.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01330000 | 2024-05-15 11:08AM EDT | 1,330.00 | 387.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607P01340000 | 2024-05-14 12:42PM EDT | 1,340.00 | 433.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607P01350000 | 2024-05-17 3:50PM EDT | 1,350.00 | 426.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240607P01360000 | 2024-05-02 10:54AM EDT | 1,360.00 | 518.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607P01390000 | 2024-04-29 10:16AM EDT | 1,390.00 | 517.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607P01400000 | 2024-05-14 10:57AM EDT | 1,400.00 | 495.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607P01450000 | 2024-05-06 2:17PM EDT | 1,450.00 | 531.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.