NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00005000 | 2023-11-27 3:57PM EST | 5.00 | 478.04 | 471.45 | 475.50 | 0.00 | - | 82 | 3,329 | 267.97% |
| NVDA240621C00010000 | 2023-10-26 1:10PM EST | 10.00 | 394.92 | 467.35 | 470.90 | 0.00 | - | 10 | 0 | 264.26% |
| NVDA240621C00015000 | 2023-10-13 8:30AM EST | 15.00 | 455.93 | 467.55 | 472.40 | 0.00 | - | 6 | 21 | 379.35% |
| NVDA240621C00020000 | 2023-10-20 12:56PM EST | 20.00 | 398.00 | 471.70 | 476.60 | 0.00 | - | 2 | 41 | 514.89% |
| NVDA240621C00025000 | 2023-07-27 11:01AM EST | 25.00 | 445.40 | 432.00 | 442.00 | 0.00 | - | 6 | 85 | 0.00% |
| NVDA240621C00030000 | 2023-07-25 8:50AM EST | 30.00 | 429.03 | 444.00 | 449.45 | 0.00 | - | 2 | 34 | 186.13% |
| NVDA240621C00035000 | 2023-11-21 11:53AM EST | 35.00 | 462.50 | 442.10 | 446.50 | 0.00 | - | 1 | 139 | 170.95% |
| NVDA240621C00040000 | 2023-05-01 12:34PM EST | 40.00 | 251.00 | 336.00 | 345.50 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240621C00045000 | 2023-07-26 10:46AM EST | 45.00 | 408.55 | 413.00 | 422.90 | 0.00 | - | 2 | 138 | 0.00% |
| NVDA240621C00050000 | 2023-11-15 9:52AM EST | 50.00 | 442.31 | 428.35 | 431.35 | 0.00 | - | 1 | 264 | 156.03% |
| NVDA240621C00055000 | 2023-09-19 9:08AM EST | 55.00 | 382.67 | 365.00 | 372.70 | 0.00 | - | 40 | 139 | 0.00% |
| NVDA240621C00060000 | 2023-11-02 12:26PM EST | 60.00 | 374.76 | 417.90 | 422.30 | 0.00 | - | 9 | 174 | 146.31% |
| NVDA240621C00065000 | 2023-11-06 11:51AM EST | 65.00 | 393.71 | 413.15 | 417.70 | 0.00 | - | 1 | 134 | 144.46% |
| NVDA240621C00070000 | 2023-11-21 3:05PM EST | 70.00 | 432.73 | 408.45 | 413.10 | 0.00 | - | 249 | 560 | 142.72% |
| NVDA240621C00075000 | 2023-08-24 10:01AM EST | 75.00 | 405.00 | 340.20 | 350.00 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA240621C00080000 | 2023-11-21 2:43PM EST | 80.00 | 425.45 | 398.75 | 402.20 | 0.00 | - | 245 | 709 | 129.57% |
| NVDA240621C00085000 | 2023-07-24 9:30AM EST | 85.00 | 366.74 | 382.00 | 390.70 | 0.00 | - | 2 | 767 | 0.00% |
| NVDA240621C00090000 | 2023-07-20 10:44AM EST | 90.00 | 378.00 | 343.50 | 351.85 | 0.00 | - | 22 | 756 | 0.00% |
| NVDA240621C00095000 | 2023-09-11 8:42AM EST | 95.00 | 360.00 | 369.70 | 376.00 | 0.00 | - | 1 | 622 | 0.00% |
| NVDA240621C00100000 | 2023-11-27 2:00PM EST | 100.00 | 386.97 | 380.00 | 383.00 | 0.00 | - | 2 | 789 | 121.69% |
| NVDA240621C00105000 | 2023-09-13 12:09PM EST | 105.00 | 357.75 | 349.50 | 359.00 | 0.00 | - | 2 | 649 | 0.00% |
| NVDA240621C00110000 | 2023-11-20 10:21AM EST | 110.00 | 393.42 | 370.20 | 374.30 | 0.00 | - | 1 | 866 | 119.29% |
| NVDA240621C00115000 | 2023-11-14 3:56PM EST | 115.00 | 386.39 | 365.15 | 369.40 | 0.00 | - | 1 | 416 | 115.93% |
| NVDA240621C00120000 | 2023-10-26 10:47AM EST | 120.00 | 289.39 | 360.20 | 364.55 | 0.00 | - | 1 | 0 | 113.16% |
| NVDA240621C00125000 | 2023-08-09 9:22AM EST | 125.00 | 314.03 | 337.50 | 344.90 | 0.00 | - | 1 | 540 | 0.00% |
| NVDA240621C00130000 | 2023-11-17 2:44PM EST | 130.00 | 369.35 | 350.45 | 355.05 | 0.00 | - | 10 | 666 | 108.86% |
| NVDA240621C00135000 | 2023-10-31 12:10PM EST | 135.00 | 274.00 | 346.20 | 349.05 | 0.00 | - | 3 | 1,063 | 105.23% |
| NVDA240621C00140000 | 2023-11-13 3:26PM EST | 140.00 | 356.00 | 340.45 | 344.25 | 0.00 | - | 1 | 2,226 | 100.98% |
| NVDA240621C00145000 | 2023-11-28 3:53PM EST | 145.00 | 337.00 | 336.55 | 339.50 | -17.09 | -4.83% | 1 | 874 | 101.51% |
| NVDA240621C00150000 | 2023-11-21 9:37AM EST | 150.00 | 356.55 | 331.75 | 334.65 | 0.00 | - | 3 | 3,169 | 99.61% |
| NVDA240621C00155000 | 2023-11-27 3:16PM EST | 155.00 | 333.70 | 326.30 | 330.55 | 0.00 | - | 2 | 657 | 97.96% |
| NVDA240621C00160000 | 2023-11-22 3:26PM EST | 160.00 | 322.87 | 322.15 | 325.05 | -9.83 | -2.95% | 1 | 4,326 | 96.12% |
| NVDA240621C00165000 | 2023-11-14 9:30AM EST | 165.00 | 335.85 | 317.55 | 321.10 | 0.00 | - | 2 | 399 | 96.44% |
| NVDA240621C00170000 | 2023-11-17 11:09AM EST | 170.00 | 327.85 | 312.00 | 316.15 | 0.00 | - | 4 | 1,924 | 93.05% |
| NVDA240621C00175000 | 2023-11-17 9:37AM EST | 175.00 | 324.00 | 307.70 | 310.55 | 0.00 | - | 1 | 1,391 | 90.87% |
| NVDA240621C00180000 | 2023-11-14 12:37PM EST | 180.00 | 323.00 | 302.30 | 306.50 | 0.00 | - | 10 | 2,517 | 89.53% |
| NVDA240621C00185000 | 2023-11-24 11:32AM EST | 185.00 | 302.98 | 298.15 | 300.75 | 0.00 | - | 1 | 1,060 | 87.45% |
| NVDA240621C00190000 | 2023-11-22 3:41PM EST | 190.00 | 303.24 | 292.80 | 295.95 | 0.00 | - | 7 | 551 | 85.01% |
| NVDA240621C00195000 | 2023-11-13 11:48AM EST | 195.00 | 303.05 | 288.00 | 291.15 | 0.00 | - | 2 | 648 | 83.53% |
| NVDA240621C00200000 | 2023-11-28 11:47AM EST | 200.00 | 288.10 | 284.10 | 286.50 | +1.83 | +0.64% | 6 | 2,673 | 83.65% |
| NVDA240621C00205000 | 2023-11-27 12:08PM EST | 205.00 | 283.74 | 279.10 | 281.85 | 0.00 | - | 1 | 512 | 82.08% |
| NVDA240621C00210000 | 2023-11-28 12:36PM EST | 210.00 | 277.77 | 273.45 | 276.85 | -24.49 | -8.10% | 1 | 797 | 79.13% |
| NVDA240621C00215000 | 2023-11-24 11:37AM EST | 215.00 | 274.98 | 269.30 | 273.20 | 0.00 | - | 1 | 637 | 80.15% |
| NVDA240621C00220000 | 2023-11-24 11:37AM EST | 220.00 | 270.21 | 265.25 | 267.40 | 0.00 | - | 1 | 1,309 | 78.36% |
| NVDA240621C00225000 | 2023-11-27 2:47PM EST | 225.00 | 265.80 | 260.35 | 263.15 | 0.00 | - | 2 | 575 | 77.48% |
| NVDA240621C00230000 | 2023-11-28 3:58PM EST | 230.00 | 256.70 | 255.35 | 258.15 | -1.55 | -0.60% | 12 | 923 | 75.57% |
| NVDA240621C00235000 | 2023-11-28 11:49AM EST | 235.00 | 254.72 | 249.85 | 253.20 | +1.16 | +0.46% | 1 | 670 | 73.17% |
| NVDA240621C00240000 | 2023-11-28 2:04PM EST | 240.00 | 245.65 | 245.85 | 248.20 | -4.94 | -1.97% | 13 | 1,779 | 72.50% |
| NVDA240621C00245000 | 2023-11-21 2:37PM EST | 245.00 | 265.22 | 241.35 | 244.50 | 0.00 | - | 3 | 719 | 72.66% |
| NVDA240621C00250000 | 2023-11-22 2:11PM EST | 250.00 | 253.50 | 236.50 | 239.45 | 0.00 | - | 7 | 3,164 | 70.95% |
| NVDA240621C00255000 | 2023-11-27 9:36AM EST | 255.00 | 233.86 | 231.50 | 234.80 | 0.00 | - | 1 | 827 | 69.54% |
| NVDA240621C00260000 | 2023-11-21 10:22AM EST | 260.00 | 246.46 | 227.40 | 229.80 | 0.00 | - | 8 | 873 | 68.68% |
| NVDA240621C00265000 | 2023-11-27 11:22AM EST | 265.00 | 225.93 | 222.80 | 225.20 | 0.00 | - | 1 | 1,293 | 67.72% |
| NVDA240621C00270000 | 2023-11-22 12:31PM EST | 270.00 | 229.85 | 218.45 | 220.25 | 0.00 | - | 1 | 1,544 | 66.64% |
| NVDA240621C00275000 | 2023-11-28 12:08PM EST | 275.00 | 217.80 | 213.55 | 215.80 | -3.35 | -1.51% | 4 | 1,147 | 65.53% |
| NVDA240621C00280000 | 2023-11-21 9:34AM EST | 280.00 | 234.39 | 209.40 | 211.15 | 0.00 | - | 4 | 830 | 64.89% |
| NVDA240621C00285000 | 2023-11-28 3:17PM EST | 285.00 | 203.60 | 204.85 | 207.60 | -2.75 | -1.33% | 1 | 238 | 64.80% |
| NVDA240621C00290000 | 2023-11-24 9:37AM EST | 290.00 | 207.10 | 200.40 | 202.60 | 0.00 | - | 2 | 248 | 63.56% |
| NVDA240621C00295000 | 2023-11-27 3:36PM EST | 295.00 | 202.57 | 195.80 | 197.70 | 0.00 | - | 1 | 890 | 62.29% |
| NVDA240621C00300000 | 2023-11-24 11:48AM EST | 300.00 | 192.20 | 191.30 | 193.60 | -4.37 | -2.22% | 12 | 4,158 | 61.71% |
| NVDA240621C00305000 | 2023-11-28 10:36AM EST | 305.00 | 185.00 | 186.90 | 189.15 | -7.78 | -4.04% | 2 | 954 | 60.92% |
| NVDA240621C00310000 | 2023-11-28 3:45PM EST | 310.00 | 181.70 | 182.50 | 184.65 | -7.30 | -3.86% | 2 | 997 | 60.07% |
| NVDA240621C00315000 | 2023-11-22 1:14PM EST | 315.00 | 190.51 | 178.20 | 179.95 | 0.00 | - | 8 | 653 | 59.14% |
| NVDA240621C00320000 | 2023-11-28 3:45PM EST | 320.00 | 172.95 | 173.85 | 175.90 | -24.05 | -12.21% | 12 | 2,715 | 58.60% |
| NVDA240621C00325000 | 2023-11-21 3:38PM EST | 325.00 | 192.50 | 169.55 | 171.65 | 0.00 | - | 1 | 754 | 57.93% |
| NVDA240621C00330000 | 2023-11-28 10:35AM EST | 330.00 | 163.95 | 164.85 | 167.15 | -2.45 | -1.47% | 2 | 965 | 56.82% |
| NVDA240621C00335000 | 2023-11-22 9:47AM EST | 335.00 | 172.20 | 161.15 | 163.10 | 0.00 | - | 3 | 1,163 | 56.60% |
| NVDA240621C00340000 | 2023-11-28 10:35AM EST | 340.00 | 156.35 | 156.55 | 158.50 | -7.60 | -4.64% | 38 | 370 | 55.48% |
| NVDA240621C00345000 | 2023-11-22 3:59PM EST | 345.00 | 162.81 | 152.90 | 154.25 | 0.00 | - | 1 | 608 | 55.09% |
| NVDA240621C00350000 | 2023-11-28 3:54PM EST | 350.00 | 148.87 | 148.80 | 150.00 | -4.98 | -3.24% | 69 | 988 | 54.42% |
| NVDA240621C00355000 | 2023-11-22 9:32AM EST | 355.00 | 166.55 | 144.80 | 147.00 | 0.00 | - | 2 | 408 | 54.45% |
| NVDA240621C00360000 | 2023-11-28 10:10AM EST | 360.00 | 141.35 | 141.10 | 142.00 | -0.41 | -0.29% | 18 | 583 | 53.53% |
| NVDA240621C00365000 | 2023-11-24 11:00AM EST | 365.00 | 142.37 | 136.45 | 138.70 | 0.00 | - | 1 | 1,963 | 52.98% |
| NVDA240621C00370000 | 2023-11-27 11:06AM EST | 370.00 | 135.20 | 133.60 | 134.90 | 0.00 | - | 2 | 3,278 | 53.04% |
| NVDA240621C00375000 | 2023-11-27 12:32PM EST | 375.00 | 132.80 | 129.40 | 130.90 | 0.00 | - | 1 | 379 | 52.29% |
| NVDA240621C00380000 | 2023-11-28 3:21PM EST | 380.00 | 124.05 | 125.55 | 126.65 | -5.15 | -3.99% | 1 | 421 | 51.57% |
| NVDA240621C00385000 | 2023-11-24 9:33AM EST | 385.00 | 131.55 | 122.10 | 123.00 | 0.00 | - | 5 | 197 | 51.29% |
| NVDA240621C00390000 | 2023-11-24 12:13PM EST | 390.00 | 121.95 | 118.30 | 119.85 | 0.00 | - | 2 | 381 | 51.03% |
| NVDA240621C00395000 | 2023-11-28 12:04PM EST | 395.00 | 118.02 | 115.05 | 115.90 | -10.68 | -8.30% | 1 | 726 | 50.62% |
| NVDA240621C00400000 | 2023-11-28 3:53PM EST | 400.00 | 111.20 | 111.55 | 112.65 | -4.76 | -4.10% | 5 | 2,209 | 50.36% |
| NVDA240621C00405000 | 2023-11-27 3:14PM EST | 405.00 | 112.82 | 107.85 | 108.95 | 0.00 | - | 6 | 269 | 50.26% |
| NVDA240621C00410000 | 2023-11-24 12:45PM EST | 410.00 | 106.33 | 103.55 | 106.70 | 0.00 | - | 41 | 1,930 | 50.85% |
| NVDA240621C00415000 | 2023-11-28 3:48PM EST | 415.00 | 100.85 | 101.45 | 102.20 | -5.63 | -5.29% | 2 | 944 | 49.53% |
| NVDA240621C00420000 | 2023-11-28 1:54PM EST | 420.00 | 97.40 | 98.30 | 99.10 | -4.99 | -4.87% | 20 | 1,015 | 49.34% |
| NVDA240621C00425000 | 2023-11-28 1:54PM EST | 425.00 | 95.10 | 94.95 | 96.05 | -5.32 | -5.30% | 22 | 461 | 49.13% |
| NVDA240621C00430000 | 2023-11-28 11:00AM EST | 430.00 | 91.50 | 91.85 | 92.60 | -3.60 | -3.79% | 4 | 2,105 | 48.58% |
| NVDA240621C00435000 | 2023-11-28 10:10AM EST | 435.00 | 89.00 | 88.95 | 89.75 | -1.00 | -1.11% | 1 | 356 | 48.45% |
| NVDA240621C00440000 | 2023-11-28 9:58AM EST | 440.00 | 86.40 | 85.95 | 86.80 | -2.44 | -2.75% | 1 | 2,654 | 48.20% |
| NVDA240621C00445000 | 2023-11-28 3:16PM EST | 445.00 | 82.10 | 83.20 | 83.70 | -5.97 | -6.78% | 6 | 448 | 47.80% |
| NVDA240621C00450000 | 2023-11-28 3:16PM EST | 450.00 | 79.45 | 80.35 | 80.85 | -4.63 | -5.51% | 93 | 1,082 | 47.55% |
| NVDA240621C00455000 | 2023-11-28 1:56PM EST | 455.00 | 77.20 | 77.60 | 78.05 | -4.25 | -5.22% | 5 | 734 | 47.30% |
| NVDA240621C00460000 | 2023-11-28 3:56PM EST | 460.00 | 75.00 | 74.90 | 75.35 | -3.00 | -3.85% | 11 | 981 | 47.07% |
| NVDA240621C00465000 | 2023-11-27 2:46PM EST | 465.00 | 75.74 | 72.25 | 72.70 | 0.00 | - | 12 | 451 | 46.85% |
| NVDA240621C00470000 | 2023-11-28 12:20PM EST | 470.00 | 72.10 | 69.70 | 70.15 | +0.10 | +0.14% | 15 | 1,067 | 46.65% |
| NVDA240621C00475000 | 2023-11-28 3:58PM EST | 475.00 | 67.35 | 67.20 | 67.65 | -3.68 | -5.18% | 44 | 1,015 | 46.45% |
| NVDA240621C00480000 | 2023-11-28 3:31PM EST | 480.00 | 64.00 | 64.75 | 65.15 | -4.15 | -6.09% | 44 | 1,203 | 46.22% |
| NVDA240621C00485000 | 2023-11-28 2:43PM EST | 485.00 | 62.00 | 62.40 | 62.75 | -4.80 | -7.19% | 23 | 652 | 46.01% |
| NVDA240621C00490000 | 2023-11-28 3:42PM EST | 490.00 | 59.25 | 60.10 | 60.50 | -4.54 | -7.12% | 18 | 876 | 45.87% |
| NVDA240621C00495000 | 2023-11-28 3:31PM EST | 495.00 | 57.15 | 57.85 | 58.25 | -2.28 | -3.84% | 10 | 675 | 45.69% |
| NVDA240621C00500000 | 2023-11-28 3:56PM EST | 500.00 | 55.85 | 55.65 | 56.00 | -2.55 | -4.37% | 290 | 3,251 | 45.47% |
| NVDA240621C00505000 | 2023-11-28 1:54PM EST | 505.00 | 52.40 | 53.55 | 53.95 | -4.47 | -7.86% | 13 | 623 | 45.35% |
| NVDA240621C00510000 | 2023-11-28 3:26PM EST | 510.00 | 50.55 | 51.50 | 51.80 | -3.58 | -6.61% | 17 | 643 | 45.12% |
| NVDA240621C00515000 | 2023-11-28 3:26PM EST | 515.00 | 48.50 | 49.55 | 49.85 | -4.45 | -8.40% | 7 | 330 | 45.00% |
| NVDA240621C00520000 | 2023-11-28 3:45PM EST | 520.00 | 46.90 | 47.60 | 47.95 | -3.75 | -7.40% | 83 | 580 | 44.87% |
| NVDA240621C00525000 | 2023-11-28 2:06PM EST | 525.00 | 45.00 | 45.70 | 46.00 | -3.70 | -7.60% | 5 | 985 | 44.67% |
| NVDA240621C00530000 | 2023-11-28 3:14PM EST | 530.00 | 43.25 | 43.90 | 44.25 | -3.80 | -8.08% | 182 | 1,062 | 44.57% |
| NVDA240621C00535000 | 2023-11-28 2:12PM EST | 535.00 | 41.45 | 42.15 | 42.50 | -4.43 | -9.66% | 189 | 534 | 44.44% |
| NVDA240621C00540000 | 2023-11-28 3:16PM EST | 540.00 | 39.74 | 40.50 | 40.75 | -3.76 | -8.64% | 3 | 652 | 44.27% |
| NVDA240621C00545000 | 2023-11-28 12:10PM EST | 545.00 | 40.12 | 38.85 | 39.10 | -1.40 | -3.37% | 34 | 1,607 | 44.14% |
| NVDA240621C00550000 | 2023-11-28 3:58PM EST | 550.00 | 37.25 | 37.25 | 37.50 | -2.95 | -7.34% | 286 | 2,946 | 44.01% |
| NVDA240621C00555000 | 2023-11-28 3:58PM EST | 555.00 | 35.70 | 35.70 | 35.95 | -2.95 | -7.63% | 152 | 357 | 43.88% |
| NVDA240621C00560000 | 2023-11-28 10:45AM EST | 560.00 | 34.30 | 34.25 | 34.50 | -2.70 | -7.30% | 28 | 1,064 | 43.78% |
| NVDA240621C00565000 | 2023-11-27 3:23PM EST | 565.00 | 35.52 | 32.80 | 33.05 | 0.00 | - | 5 | 377 | 43.65% |
| NVDA240621C00570000 | 2023-11-28 3:16PM EST | 570.00 | 30.82 | 31.40 | 31.65 | -3.18 | -9.35% | 3 | 705 | 43.53% |
| NVDA240621C00575000 | 2023-11-28 3:56PM EST | 575.00 | 30.10 | 30.10 | 30.35 | -2.53 | -7.75% | 7 | 373 | 43.44% |
| NVDA240621C00580000 | 2023-11-28 3:56PM EST | 580.00 | 28.93 | 28.80 | 29.05 | -2.22 | -7.13% | 11 | 432 | 43.33% |
| NVDA240621C00585000 | 2023-11-28 10:35AM EST | 585.00 | 26.95 | 27.55 | 27.80 | -2.40 | -8.18% | 40 | 171 | 43.21% |
| NVDA240621C00590000 | 2023-11-28 10:35AM EST | 590.00 | 25.80 | 26.40 | 26.65 | -2.30 | -8.19% | 6 | 337 | 43.15% |
| NVDA240621C00595000 | 2023-11-28 10:08AM EST | 595.00 | 25.60 | 25.25 | 25.50 | -1.77 | -6.47% | 1 | 126 | 43.05% |
| NVDA240621C00600000 | 2023-11-28 3:52PM EST | 600.00 | 23.95 | 24.15 | 24.40 | -2.50 | -9.45% | 115 | 4,963 | 42.96% |
| NVDA240621C00605000 | 2023-11-27 1:03PM EST | 605.00 | 25.65 | 23.10 | 23.35 | 0.00 | - | 2 | 277 | 42.88% |
| NVDA240621C00610000 | 2023-11-28 10:02AM EST | 610.00 | 22.27 | 22.05 | 22.30 | -1.38 | -5.84% | 5 | 209 | 42.76% |
| NVDA240621C00615000 | 2023-11-28 10:02AM EST | 615.00 | 20.80 | 21.10 | 21.35 | -2.30 | -9.96% | 6 | 159 | 42.71% |
| NVDA240621C00620000 | 2023-11-27 12:25PM EST | 620.00 | 19.79 | 20.15 | 20.40 | -1.86 | -8.59% | 1 | 727 | 42.62% |
| NVDA240621C00625000 | 2023-11-28 2:01PM EST | 625.00 | 19.29 | 19.25 | 19.50 | -1.47 | -7.08% | 1 | 294 | 42.54% |
| NVDA240621C00630000 | 2023-11-28 3:16PM EST | 630.00 | 18.08 | 18.40 | 18.65 | -1.97 | -9.83% | 4 | 222 | 42.48% |
| NVDA240621C00635000 | 2023-11-27 3:52PM EST | 635.00 | 18.60 | 17.60 | 17.80 | -0.82 | -4.22% | 12 | 124 | 42.39% |
| NVDA240621C00640000 | 2023-11-27 3:52PM EST | 640.00 | 17.75 | 16.80 | 17.05 | -0.81 | -4.36% | 18 | 215 | 42.36% |
| NVDA240621C00645000 | 2023-11-27 3:19PM EST | 645.00 | 17.70 | 16.05 | 16.25 | 0.00 | - | 24 | 207 | 42.26% |
| NVDA240621C00650000 | 2023-11-28 3:28PM EST | 650.00 | 15.13 | 15.35 | 15.55 | -2.12 | -12.29% | 24 | 1,356 | 42.22% |
| NVDA240621C00655000 | 2023-11-28 10:21AM EST | 655.00 | 14.50 | 14.65 | 14.85 | -1.20 | -7.64% | 3 | 311 | 42.16% |
| NVDA240621C00660000 | 2023-11-28 10:08AM EST | 660.00 | 13.75 | 14.00 | 14.20 | -1.20 | -8.03% | 2 | 313 | 42.12% |
| NVDA240621C00665000 | 2023-11-27 9:33AM EST | 665.00 | 14.10 | 13.35 | 13.55 | 0.00 | - | 5 | 144 | 42.06% |
| NVDA240621C00670000 | 2023-11-27 11:36AM EST | 670.00 | 12.70 | 12.75 | 12.95 | -0.90 | -6.62% | 2 | 204 | 42.02% |
| NVDA240621C00675000 | 2023-11-28 10:19AM EST | 675.00 | 12.05 | 12.20 | 12.35 | -3.91 | -24.50% | 22 | 97 | 41.96% |
| NVDA240621C00680000 | 2023-11-27 3:17PM EST | 680.00 | 12.80 | 11.65 | 11.80 | 0.00 | - | 10 | 289 | 41.92% |
| NVDA240621C00685000 | 2023-11-28 10:04AM EST | 685.00 | 11.45 | 11.10 | 11.30 | -0.65 | -5.37% | 17 | 176 | 41.91% |
| NVDA240621C00690000 | 2023-11-21 2:28PM EST | 690.00 | 10.71 | 10.60 | 10.80 | -8.94 | -45.50% | 2 | 456 | 41.88% |
| NVDA240621C00695000 | 2023-11-24 10:28AM EST | 695.00 | 9.90 | 10.15 | 10.30 | -1.80 | -15.38% | 3 | 95 | 41.83% |
| NVDA240621C00700000 | 2023-11-28 1:45PM EST | 700.00 | 9.58 | 9.65 | 9.85 | -1.07 | -10.05% | 32 | 6,789 | 41.82% |
| NVDA240621C00705000 | 2023-11-28 3:35PM EST | 705.00 | 9.10 | 9.25 | 9.40 | -3.55 | -28.06% | 2 | 76 | 41.78% |
| NVDA240621C00710000 | 2023-11-28 11:41AM EST | 710.00 | 9.35 | 8.80 | 9.00 | -0.65 | -6.50% | 20 | 416 | 41.78% |
| NVDA240621C00715000 | 2023-11-24 12:22PM EST | 715.00 | 9.50 | 8.45 | 8.60 | 0.00 | - | 2 | 21 | 41.75% |
| NVDA240621C00720000 | 2023-11-28 3:57PM EST | 720.00 | 8.06 | 8.05 | 8.20 | -1.49 | -15.60% | 1 | 229 | 41.71% |
| NVDA240621C00725000 | 2023-11-24 10:33AM EST | 725.00 | 9.00 | 7.70 | 7.85 | 0.00 | - | 2 | 64 | 41.71% |
| NVDA240621C00730000 | 2023-11-27 1:14PM EST | 730.00 | 7.43 | 7.35 | 7.50 | -1.02 | -12.07% | 1 | 129 | 41.69% |
| NVDA240621C00735000 | 2023-11-21 12:59PM EST | 735.00 | 13.50 | 7.00 | 7.15 | 0.00 | - | 4 | 33 | 41.65% |
| NVDA240621C00740000 | 2023-11-24 10:08AM EST | 740.00 | 8.25 | 6.70 | 6.85 | 0.00 | - | 10 | 217 | 41.67% |
| NVDA240621C00745000 | 2023-11-27 11:27AM EST | 745.00 | 6.95 | 6.40 | 6.55 | 0.00 | - | 1 | 50 | 41.66% |
| NVDA240621C00750000 | 2023-11-28 12:34PM EST | 750.00 | 6.40 | 6.10 | 6.25 | -0.47 | -6.84% | 1 | 656 | 41.63% |
| NVDA240621C00755000 | 2023-11-27 3:22PM EST | 755.00 | 6.57 | 5.85 | 6.00 | 0.00 | - | 2 | 21 | 41.67% |
| NVDA240621C00760000 | 2023-11-28 3:57PM EST | 760.00 | 5.60 | 5.60 | 5.70 | -0.80 | -12.50% | 75 | 1,053 | 41.60% |
| NVDA240621C00765000 | 2023-11-24 10:08AM EST | 765.00 | 6.65 | 5.35 | 5.45 | 0.00 | - | 1 | 49 | 41.60% |
| NVDA240621C00770000 | 2023-11-28 9:32AM EST | 770.00 | 5.15 | 5.10 | 5.25 | -0.40 | -7.21% | 150 | 1,220 | 41.66% |
| NVDA240621C00775000 | 2023-11-22 3:54PM EST | 775.00 | 6.69 | 4.90 | 5.00 | 0.00 | - | 8 | 472 | 41.62% |
| NVDA240621C00780000 | 2023-11-22 9:44AM EST | 780.00 | 7.26 | 4.65 | 4.80 | 0.00 | - | 1 | 173 | 41.66% |
| NVDA240621C00785000 | 2023-11-28 3:45PM EST | 785.00 | 4.40 | 4.45 | 4.60 | -0.50 | -10.20% | 3 | 102 | 41.68% |
| NVDA240621C00790000 | 2023-11-28 3:02PM EST | 790.00 | 4.25 | 4.25 | 4.40 | -0.60 | -12.37% | 2 | 1,808 | 41.68% |
| NVDA240621C00795000 | 2023-11-28 3:21PM EST | 795.00 | 4.00 | 4.05 | 4.20 | -0.57 | -12.47% | 6 | 27 | 41.66% |
| NVDA240621C00800000 | 2023-11-28 3:36PM EST | 800.00 | 3.85 | 3.90 | 4.00 | -0.54 | -12.30% | 10 | 1,244 | 41.63% |
| NVDA240621C00810000 | 2023-11-27 9:39AM EST | 810.00 | 3.70 | 3.55 | 3.70 | -0.55 | -12.94% | 1 | 202 | 41.72% |
| NVDA240621C00820000 | 2023-11-24 9:43AM EST | 820.00 | 4.33 | 3.25 | 3.35 | 0.00 | - | 1 | 401 | 41.64% |
| NVDA240621C00830000 | 2023-11-28 3:11PM EST | 830.00 | 2.96 | 3.00 | 3.10 | -0.49 | -14.20% | 3 | 584 | 41.74% |
| NVDA240621C00840000 | 2023-11-24 11:44AM EST | 840.00 | 3.43 | 2.75 | 2.83 | 0.00 | - | 3 | 239 | 41.72% |
| NVDA240621C00850000 | 2023-11-28 10:52AM EST | 850.00 | 2.52 | 2.52 | 2.60 | -0.39 | -13.40% | 9 | 605 | 41.76% |
| NVDA240621C00860000 | 2023-11-28 11:21AM EST | 860.00 | 2.30 | 2.31 | 2.39 | -0.31 | -11.88% | 8 | 887 | 41.80% |
| NVDA240621C00880000 | 2023-11-24 10:34AM EST | 880.00 | 2.48 | 1.94 | 2.03 | 0.00 | - | 3 | 153 | 41.91% |
| NVDA240621C00900000 | 2023-11-28 3:00PM EST | 900.00 | 1.66 | 1.64 | 1.72 | -0.26 | -13.54% | 2 | 238 | 41.99% |
| NVDA240621C00920000 | 2023-11-22 2:31PM EST | 920.00 | 2.27 | 1.38 | 1.44 | 0.00 | - | 3 | 104 | 41.99% |
| NVDA240621C00930000 | 2023-11-21 3:06PM EST | 930.00 | 3.25 | 1.27 | 1.33 | 0.00 | - | 5 | 122 | 42.05% |
| NVDA240621C00940000 | 2023-11-27 3:22PM EST | 940.00 | 1.38 | 1.17 | 1.24 | 0.00 | - | 154 | 210 | 42.16% |
| NVDA240621C00950000 | 2023-11-28 2:57PM EST | 950.00 | 1.08 | 1.07 | 1.13 | -0.19 | -14.96% | 1 | 849 | 42.14% |
| NVDA240621C00960000 | 2023-11-28 3:47PM EST | 960.00 | 1.03 | 0.99 | 1.06 | -0.30 | -22.56% | 101 | 189 | 42.29% |
| NVDA240621C00970000 | 2023-11-28 10:32AM EST | 970.00 | 0.92 | 0.90 | 0.97 | -0.19 | -17.12% | 2 | 313 | 42.27% |
| NVDA240621C00980000 | 2023-11-28 2:50PM EST | 980.00 | 0.88 | 0.83 | 0.89 | -0.13 | -12.87% | 149 | 247 | 42.29% |
| NVDA240621C00990000 | 2023-11-28 3:55PM EST | 990.00 | 0.82 | 0.77 | 0.84 | -0.21 | -20.39% | 152 | 431 | 42.46% |
| NVDA240621C01000000 | 2023-11-28 3:52PM EST | 1,000.00 | 0.75 | 0.74 | 0.76 | -0.11 | -12.79% | 980 | 1,974 | 42.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00005000 | 2023-10-25 2:05PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 181.25% |
| NVDA240621P00010000 | 2023-11-01 2:14PM EST | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,546 | 150.00% |
| NVDA240621P00015000 | 2023-11-24 11:30AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 922 | 131.25% |
| NVDA240621P00020000 | 2023-10-20 10:56AM EST | 20.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 55 | 289 | 150.00% |
| NVDA240621P00025000 | 2023-10-20 11:04AM EST | 25.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 206 | 506 | 138.67% |
| NVDA240621P00030000 | 2023-11-08 1:54PM EST | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 633 | 116.41% |
| NVDA240621P00035000 | 2023-11-21 3:59PM EST | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 925 | 111.72% |
| NVDA240621P00040000 | 2023-11-28 11:43AM EST | 40.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 4 | 518 | 108.59% |
| NVDA240621P00045000 | 2023-11-28 9:37AM EST | 45.00 | 0.02 | 0.02 | 0.09 | -0.03 | -60.00% | 1 | 1,129 | 107.42% |
| NVDA240621P00050000 | 2023-11-27 9:45AM EST | 50.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 27 | 829 | 96.09% |
| NVDA240621P00055000 | 2023-10-26 12:48PM EST | 55.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 10 | 0 | 99.61% |
| NVDA240621P00060000 | 2023-11-21 2:32PM EST | 60.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 3 | 375 | 95.70% |
| NVDA240621P00065000 | 2023-11-03 2:02PM EST | 65.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 790 | 90.63% |
| NVDA240621P00070000 | 2023-11-27 1:01PM EST | 70.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 117 | 380 | 87.89% |
| NVDA240621P00075000 | 2023-11-28 3:17PM EST | 75.00 | 0.04 | 0.04 | 0.13 | -0.04 | -50.00% | 1 | 940 | 87.50% |
| NVDA240621P00080000 | 2023-11-27 11:24AM EST | 80.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 392 | 82.42% |
| NVDA240621P00085000 | 2023-11-16 12:07PM EST | 85.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 21 | 634 | 80.08% |
| NVDA240621P00090000 | 2023-11-20 10:47AM EST | 90.00 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 1 | 902 | 77.93% |
| NVDA240621P00095000 | 2023-11-15 12:27PM EST | 95.00 | 0.10 | 0.02 | 0.16 | 0.00 | - | 5 | 1,659 | 76.76% |
| NVDA240621P00100000 | 2023-11-28 9:30AM EST | 100.00 | 0.08 | 0.06 | 0.12 | +0.01 | +14.29% | 20 | 4,259 | 74.41% |
| NVDA240621P00105000 | 2023-11-22 9:31AM EST | 105.00 | 0.10 | 0.04 | 0.18 | 0.00 | - | 9 | 1,334 | 73.54% |
| NVDA240621P00110000 | 2023-11-27 9:30AM EST | 110.00 | 0.10 | 0.05 | 0.19 | 0.00 | - | 2 | 1,777 | 71.97% |
| NVDA240621P00115000 | 2023-11-22 11:17AM EST | 115.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 12 | 1,197 | 70.90% |
| NVDA240621P00120000 | 2023-11-21 11:54AM EST | 120.00 | 0.18 | 0.10 | 0.23 | 0.00 | - | 12 | 2,081 | 70.12% |
| NVDA240621P00125000 | 2023-11-20 3:34PM EST | 125.00 | 0.27 | 0.10 | 0.24 | 0.00 | - | 2 | 1,112 | 68.26% |
| NVDA240621P00130000 | 2023-11-24 12:54PM EST | 130.00 | 0.18 | 0.12 | 0.26 | 0.00 | - | 10 | 2,941 | 67.19% |
| NVDA240621P00135000 | 2023-11-22 12:13PM EST | 135.00 | 0.22 | 0.14 | 0.28 | 0.00 | - | 351 | 1,128 | 66.02% |
| NVDA240621P00140000 | 2023-11-28 11:23AM EST | 140.00 | 0.21 | 0.19 | 0.21 | -0.08 | -27.59% | 250 | 1,266 | 63.82% |
| NVDA240621P00145000 | 2023-11-28 10:12AM EST | 145.00 | 0.25 | 0.21 | 0.27 | +0.01 | +4.17% | 204 | 4,827 | 63.38% |
| NVDA240621P00150000 | 2023-11-28 3:40PM EST | 150.00 | 0.28 | 0.26 | 0.30 | -0.03 | -9.68% | 2 | 2,691 | 62.74% |
| NVDA240621P00155000 | 2023-11-22 10:54AM EST | 155.00 | 0.34 | 0.24 | 0.38 | 0.00 | - | 2 | 1,491 | 61.82% |
| NVDA240621P00160000 | 2023-11-28 11:47AM EST | 160.00 | 0.34 | 0.29 | 0.35 | +0.02 | +6.25% | 201 | 3,086 | 60.35% |
| NVDA240621P00165000 | 2023-11-27 2:46PM EST | 165.00 | 0.38 | 0.31 | 0.44 | 0.00 | - | 2 | 2,203 | 59.91% |
| NVDA240621P00170000 | 2023-11-24 10:15AM EST | 170.00 | 0.44 | 0.34 | 0.47 | 0.00 | - | 10 | 2,563 | 58.89% |
| NVDA240621P00175000 | 2023-11-27 11:52AM EST | 175.00 | 0.51 | 0.38 | 0.51 | 0.00 | - | 1 | 1,441 | 58.03% |
| NVDA240621P00180000 | 2023-11-27 9:56AM EST | 180.00 | 0.59 | 0.43 | 0.55 | 0.00 | - | 4 | 1,781 | 57.23% |
| NVDA240621P00185000 | 2023-11-22 12:02PM EST | 185.00 | 0.59 | 0.47 | 0.60 | 0.00 | - | 112 | 1,954 | 56.37% |
| NVDA240621P00190000 | 2023-11-22 11:11AM EST | 190.00 | 0.63 | 0.52 | 0.65 | 0.00 | - | 223 | 1,180 | 55.57% |
| NVDA240621P00195000 | 2023-11-24 9:57AM EST | 195.00 | 0.67 | 0.58 | 0.67 | +0.04 | +6.35% | 1 | 1,736 | 54.61% |
| NVDA240621P00200000 | 2023-11-28 11:59AM EST | 200.00 | 0.63 | 0.66 | 0.71 | -0.07 | -10.00% | 2 | 3,168 | 53.88% |
| NVDA240621P00205000 | 2023-11-27 2:46PM EST | 205.00 | 0.76 | 0.71 | 0.84 | 0.00 | - | 555 | 2,594 | 53.41% |
| NVDA240621P00210000 | 2023-11-27 9:57AM EST | 210.00 | 0.82 | 0.78 | 0.88 | -0.11 | -11.83% | 2 | 2,701 | 52.54% |
| NVDA240621P00215000 | 2023-11-27 9:51AM EST | 215.00 | 1.00 | 0.90 | 0.99 | 0.00 | - | 254 | 2,204 | 52.17% |
| NVDA240621P00220000 | 2023-11-28 11:39AM EST | 220.00 | 1.01 | 0.98 | 1.03 | 0.00 | - | 200 | 1,158 | 51.29% |
| NVDA240621P00225000 | 2023-11-28 12:04PM EST | 225.00 | 1.10 | 1.10 | 1.16 | 0.00 | - | 2 | 1,226 | 50.89% |
| NVDA240621P00230000 | 2023-11-27 1:31PM EST | 230.00 | 1.22 | 1.18 | 1.31 | 0.00 | - | 17 | 1,862 | 50.33% |
| NVDA240621P00235000 | 2023-11-27 3:22PM EST | 235.00 | 1.35 | 1.32 | 1.37 | 0.00 | - | 100 | 860 | 49.79% |
| NVDA240621P00240000 | 2023-11-27 12:37PM EST | 240.00 | 1.49 | 1.41 | 1.57 | 0.00 | - | 10 | 2,275 | 49.62% |
| NVDA240621P00245000 | 2023-11-27 2:40PM EST | 245.00 | 1.64 | 1.59 | 1.67 | +0.05 | +3.14% | 1 | 1,393 | 48.84% |
| NVDA240621P00250000 | 2023-11-28 2:49PM EST | 250.00 | 1.81 | 1.77 | 1.83 | +0.05 | +2.84% | 8 | 5,726 | 48.33% |
| NVDA240621P00255000 | 2023-11-22 11:17AM EST | 255.00 | 2.15 | 1.94 | 2.01 | 0.00 | - | 4 | 666 | 47.85% |
| NVDA240621P00260000 | 2023-11-28 11:10AM EST | 260.00 | 2.22 | 2.13 | 2.21 | +0.07 | +3.26% | 2 | 4,587 | 47.41% |
| NVDA240621P00265000 | 2023-11-28 3:36PM EST | 265.00 | 2.43 | 2.34 | 2.42 | +0.05 | +2.10% | 1 | 492 | 46.95% |
| NVDA240621P00270000 | 2023-11-28 1:32PM EST | 270.00 | 2.65 | 2.54 | 2.69 | +0.07 | +2.71% | 10 | 2,966 | 46.66% |
| NVDA240621P00275000 | 2023-11-28 9:54AM EST | 275.00 | 2.95 | 2.82 | 2.91 | -0.04 | -1.34% | 10 | 1,024 | 46.12% |
| NVDA240621P00280000 | 2023-11-27 2:09PM EST | 280.00 | 3.08 | 3.05 | 3.20 | +0.05 | +1.65% | 4 | 962 | 45.77% |
| NVDA240621P00285000 | 2023-11-28 9:30AM EST | 285.00 | 3.45 | 3.35 | 3.50 | +0.13 | +3.92% | 1 | 952 | 45.38% |
| NVDA240621P00290000 | 2023-11-28 10:21AM EST | 290.00 | 3.79 | 3.70 | 3.85 | -0.06 | -1.56% | 32 | 1,378 | 45.07% |
| NVDA240621P00295000 | 2023-11-28 12:48PM EST | 295.00 | 4.08 | 4.05 | 4.20 | +0.13 | +3.29% | 5 | 425 | 44.70% |
| NVDA240621P00300000 | 2023-11-28 2:54PM EST | 300.00 | 4.55 | 4.45 | 4.55 | +0.21 | +4.84% | 16 | 5,080 | 44.26% |
| NVDA240621P00305000 | 2023-11-24 12:54PM EST | 305.00 | 5.05 | 4.85 | 5.00 | 0.00 | - | 27 | 702 | 44.01% |
| NVDA240621P00310000 | 2023-11-28 2:36PM EST | 310.00 | 5.45 | 5.30 | 5.45 | +0.30 | +5.83% | 2 | 981 | 43.69% |
| NVDA240621P00315000 | 2023-11-28 3:03PM EST | 315.00 | 5.94 | 5.80 | 5.95 | +0.38 | +6.83% | 2 | 386 | 43.40% |
| NVDA240621P00320000 | 2023-11-27 11:38AM EST | 320.00 | 6.44 | 6.30 | 6.45 | +0.04 | +0.62% | 2 | 1,437 | 43.06% |
| NVDA240621P00325000 | 2023-11-28 3:41PM EST | 325.00 | 7.08 | 6.85 | 7.05 | +0.15 | +2.16% | 4 | 1,684 | 42.84% |
| NVDA240621P00330000 | 2023-11-28 3:39PM EST | 330.00 | 7.70 | 7.50 | 7.60 | +0.50 | +6.94% | 6 | 5,732 | 42.46% |
| NVDA240621P00335000 | 2023-11-22 2:49PM EST | 335.00 | 8.05 | 8.15 | 8.25 | 0.00 | - | 9 | 1,104 | 42.20% |
| NVDA240621P00340000 | 2023-11-28 3:34PM EST | 340.00 | 9.10 | 8.85 | 9.00 | +0.63 | +7.44% | 4 | 3,106 | 42.02% |
| NVDA240621P00345000 | 2023-11-28 3:16PM EST | 345.00 | 9.85 | 9.55 | 9.75 | +0.55 | +5.91% | 20 | 742 | 41.78% |
| NVDA240621P00350000 | 2023-11-28 3:17PM EST | 350.00 | 10.70 | 10.35 | 10.50 | +0.73 | +7.32% | 101 | 5,497 | 41.47% |
| NVDA240621P00355000 | 2023-11-28 1:16PM EST | 355.00 | 11.55 | 11.20 | 11.35 | +0.45 | +4.05% | 7 | 841 | 41.25% |
| NVDA240621P00360000 | 2023-11-28 11:02AM EST | 360.00 | 12.13 | 12.10 | 12.25 | +0.43 | +3.68% | 8 | 1,549 | 41.02% |
| NVDA240621P00365000 | 2023-11-28 11:43AM EST | 365.00 | 12.75 | 13.05 | 13.25 | +0.20 | +1.59% | 4 | 778 | 40.85% |
| NVDA240621P00370000 | 2023-11-28 1:20PM EST | 370.00 | 14.34 | 14.05 | 14.25 | -0.22 | -1.51% | 16 | 8,705 | 40.62% |
| NVDA240621P00375000 | 2023-11-28 3:21PM EST | 375.00 | 15.61 | 15.15 | 15.35 | +1.11 | +7.66% | 28 | 1,839 | 40.44% |
| NVDA240621P00380000 | 2023-11-28 12:49PM EST | 380.00 | 16.40 | 16.25 | 16.45 | +0.70 | +4.46% | 6 | 2,034 | 40.20% |
| NVDA240621P00385000 | 2023-11-27 12:51PM EST | 385.00 | 17.01 | 17.40 | 17.60 | 0.00 | - | 27 | 1,032 | 39.96% |
| NVDA240621P00390000 | 2023-11-28 3:56PM EST | 390.00 | 18.82 | 18.65 | 18.85 | +0.97 | +5.43% | 29 | 1,645 | 39.76% |
| NVDA240621P00395000 | 2023-11-28 3:49PM EST | 395.00 | 20.36 | 19.95 | 20.20 | +1.16 | +6.04% | 6 | 1,311 | 39.59% |
| NVDA240621P00400000 | 2023-11-28 3:42PM EST | 400.00 | 21.85 | 21.35 | 21.55 | +1.15 | +5.56% | 110 | 4,624 | 39.37% |
| NVDA240621P00405000 | 2023-11-28 3:36PM EST | 405.00 | 23.35 | 22.70 | 23.00 | +1.25 | +5.66% | 30 | 711 | 39.18% |
| NVDA240621P00410000 | 2023-11-28 3:52PM EST | 410.00 | 24.58 | 24.20 | 24.50 | +0.74 | +3.10% | 32 | 779 | 38.98% |
| NVDA240621P00415000 | 2023-11-28 3:20PM EST | 415.00 | 26.50 | 25.85 | 26.10 | +1.80 | +7.29% | 1 | 236 | 38.81% |
| NVDA240621P00420000 | 2023-11-28 11:47AM EST | 420.00 | 26.90 | 27.45 | 27.70 | +0.40 | +1.51% | 68 | 1,120 | 38.59% |
| NVDA240621P00425000 | 2023-11-28 10:38AM EST | 425.00 | 30.10 | 29.15 | 29.45 | +2.10 | +7.50% | 1 | 665 | 38.43% |
| NVDA240621P00430000 | 2023-11-28 2:09PM EST | 430.00 | 31.65 | 30.85 | 31.30 | +1.88 | +6.32% | 18 | 989 | 38.30% |
| NVDA240621P00435000 | 2023-11-24 10:22AM EST | 435.00 | 33.40 | 32.70 | 33.20 | 0.00 | - | 7 | 1,439 | 38.14% |
| NVDA240621P00440000 | 2023-11-28 3:54PM EST | 440.00 | 34.98 | 34.65 | 34.95 | +1.58 | +4.73% | 77 | 1,827 | 37.82% |
| NVDA240621P00445000 | 2023-11-28 3:56PM EST | 445.00 | 36.87 | 36.65 | 37.00 | +1.23 | +3.45% | 69 | 664 | 37.68% |
| NVDA240621P00450000 | 2023-11-28 3:18PM EST | 450.00 | 39.60 | 38.65 | 39.05 | +2.13 | +5.68% | 45 | 3,244 | 37.49% |
| NVDA240621P00455000 | 2023-11-28 3:56PM EST | 455.00 | 41.07 | 40.75 | 41.30 | +1.38 | +3.48% | 58 | 491 | 37.38% |
| NVDA240621P00460000 | 2023-11-28 10:36AM EST | 460.00 | 44.14 | 42.95 | 43.45 | +2.14 | +5.10% | 3 | 422 | 37.15% |
| NVDA240621P00465000 | 2023-11-27 12:58PM EST | 465.00 | 46.15 | 45.25 | 45.80 | +2.39 | +5.46% | 2 | 708 | 37.02% |
| NVDA240621P00470000 | 2023-11-28 1:52PM EST | 470.00 | 48.30 | 47.55 | 48.15 | +2.20 | +4.77% | 2 | 1,038 | 36.83% |
| NVDA240621P00475000 | 2023-11-28 3:45PM EST | 475.00 | 50.95 | 49.95 | 50.55 | +2.70 | +5.60% | 36 | 608 | 36.63% |
| NVDA240621P00480000 | 2023-11-28 2:55PM EST | 480.00 | 53.25 | 52.45 | 53.05 | +2.05 | +4.00% | 193 | 1,013 | 36.44% |
| NVDA240621P00485000 | 2023-11-28 10:15AM EST | 485.00 | 55.60 | 55.00 | 55.55 | +2.15 | +4.02% | 25 | 460 | 36.21% |
| NVDA240621P00490000 | 2023-11-28 2:53PM EST | 490.00 | 58.55 | 57.70 | 58.25 | +2.73 | +4.89% | 5 | 682 | 36.06% |
| NVDA240621P00495000 | 2023-11-28 2:53PM EST | 495.00 | 60.95 | 60.30 | 60.90 | +2.30 | +3.92% | 6 | 191 | 35.83% |
| NVDA240621P00500000 | 2023-11-28 2:33PM EST | 500.00 | 64.20 | 63.00 | 63.65 | +2.73 | +4.44% | 21 | 958 | 35.62% |
| NVDA240621P00505000 | 2023-11-28 2:33PM EST | 505.00 | 67.05 | 65.85 | 66.55 | +3.25 | +5.09% | 5 | 427 | 35.46% |
| NVDA240621P00510000 | 2023-11-28 2:53PM EST | 510.00 | 69.85 | 68.85 | 69.45 | +2.80 | +4.18% | 4 | 349 | 35.25% |
| NVDA240621P00515000 | 2023-11-27 3:37PM EST | 515.00 | 69.30 | 71.75 | 72.40 | 0.00 | - | 5 | 267 | 35.03% |
| NVDA240621P00520000 | 2023-11-24 11:32AM EST | 520.00 | 74.95 | 74.75 | 75.40 | 0.00 | - | 2 | 124 | 34.79% |
| NVDA240621P00525000 | 2023-11-27 2:34PM EST | 525.00 | 79.25 | 77.80 | 78.50 | +3.85 | +5.11% | 1 | 181 | 34.58% |
| NVDA240621P00530000 | 2023-11-27 3:55PM EST | 530.00 | 79.03 | 81.00 | 81.65 | 0.00 | - | 4 | 102 | 34.35% |
| NVDA240621P00535000 | 2023-11-28 2:35PM EST | 535.00 | 85.40 | 84.15 | 84.90 | +3.85 | +4.72% | 32 | 49 | 34.14% |
| NVDA240621P00540000 | 2023-11-22 10:25AM EST | 540.00 | 87.19 | 87.45 | 88.40 | 0.00 | - | 7 | 71 | 34.06% |
| NVDA240621P00545000 | 2023-11-21 3:29PM EST | 545.00 | 84.50 | 90.40 | 91.50 | 0.00 | - | 3 | 20 | 33.64% |
| NVDA240621P00550000 | 2023-11-28 2:15PM EST | 550.00 | 96.25 | 94.25 | 95.65 | +3.60 | +3.89% | 9 | 313 | 33.96% |
| NVDA240621P00555000 | 2023-11-27 3:08PM EST | 555.00 | 95.25 | 97.25 | 99.15 | 0.00 | - | 14 | 50 | 33.74% |
| NVDA240621P00560000 | 2023-11-28 2:20PM EST | 560.00 | 103.25 | 101.05 | 102.70 | +3.65 | +3.66% | 6 | 96 | 33.52% |
| NVDA240621P00565000 | 2023-11-24 9:35AM EST | 565.00 | 100.50 | 104.75 | 105.80 | 0.00 | - | 2 | 6 | 32.87% |
| NVDA240621P00570000 | 2023-11-28 11:52AM EST | 570.00 | 107.35 | 108.40 | 109.75 | -0.18 | -0.17% | 12 | 53 | 32.86% |
| NVDA240621P00575000 | 2023-11-27 12:40PM EST | 575.00 | 112.75 | 112.10 | 113.15 | +1.84 | +1.66% | 2 | 28 | 32.34% |
| NVDA240621P00580000 | 2023-11-28 2:50PM EST | 580.00 | 117.35 | 115.90 | 116.95 | +2.60 | +2.27% | 50 | 47 | 32.09% |
| NVDA240621P00585000 | 2023-11-28 11:29AM EST | 585.00 | 118.60 | 119.40 | 120.90 | +0.30 | +0.25% | 4 | 430 | 31.93% |
| NVDA240621P00590000 | 2023-11-28 9:52AM EST | 590.00 | 123.55 | 123.60 | 124.85 | +6.80 | +5.82% | 4 | 44 | 31.72% |
| NVDA240621P00595000 | 2023-11-28 2:12PM EST | 595.00 | 129.17 | 127.45 | 129.15 | +2.87 | +2.27% | 2 | 10 | 31.79% |
| NVDA240621P00600000 | 2023-11-28 3:19PM EST | 600.00 | 133.50 | 131.45 | 132.65 | +5.90 | +4.62% | 15 | 439 | 31.02% |
| NVDA240621P00605000 | 2023-11-27 1:50PM EST | 605.00 | 132.00 | 135.25 | 136.70 | 0.00 | - | 2 | 0 | 30.73% |
| NVDA240621P00610000 | 2023-11-27 10:32AM EST | 610.00 | 138.05 | 138.55 | 141.20 | 0.00 | - | 1 | 45 | 30.86% |
| NVDA240621P00615000 | 2023-11-24 9:35AM EST | 615.00 | 137.88 | 143.55 | 145.90 | 0.00 | - | 2 | 13 | 31.19% |
| NVDA240621P00620000 | 2023-11-08 10:21AM EST | 620.00 | 169.28 | 146.75 | 149.15 | 0.00 | - | 2 | 36 | 29.80% |
| NVDA240621P00625000 | 2023-11-13 10:20AM EST | 625.00 | 152.94 | 151.10 | 153.45 | 0.00 | - | 1 | 33 | 29.54% |
| NVDA240621P00630000 | 2023-11-21 3:37PM EST | 630.00 | 144.92 | 156.25 | 158.20 | 0.00 | - | 1 | 14 | 29.81% |
| NVDA240621P00635000 | 2023-11-24 11:19AM EST | 635.00 | 162.05 | 160.70 | 162.15 | +2.80 | +1.76% | 1 | 46 | 28.96% |
| NVDA240621P00640000 | 2023-11-27 12:58PM EST | 640.00 | 161.45 | 164.70 | 167.00 | 0.00 | - | 2 | 87 | 29.30% |
| NVDA240621P00645000 | 2023-11-20 1:01PM EST | 645.00 | 159.50 | 168.45 | 171.30 | 0.00 | - | 2 | 27 | 28.78% |
| NVDA240621P00650000 | 2023-11-28 11:05AM EST | 650.00 | 174.73 | 174.15 | 175.65 | +3.17 | +1.85% | 8 | 169 | 28.24% |
| NVDA240621P00655000 | 2023-11-27 12:58PM EST | 655.00 | 174.75 | 178.10 | 182.05 | 0.00 | - | 10 | 32 | 31.00% |
| NVDA240621P00660000 | 2023-11-22 3:01PM EST | 660.00 | 175.30 | 182.65 | 185.80 | 0.00 | - | 6 | 24 | 29.52% |
| NVDA240621P00665000 | 2023-11-27 12:58PM EST | 665.00 | 183.55 | 186.80 | 191.10 | 0.00 | - | 12 | 29 | 30.53% |
| NVDA240621P00670000 | 2023-09-08 10:39AM EST | 670.00 | 219.19 | 214.40 | 219.95 | 0.00 | - | 24 | 57 | 53.68% |
| NVDA240621P00675000 | 2023-11-28 10:02AM EST | 675.00 | 197.60 | 197.15 | 199.05 | +4.45 | +2.30% | 9 | 18 | 27.47% |
| NVDA240621P00680000 | 2023-11-17 11:27AM EST | 680.00 | 193.65 | 201.60 | 203.70 | 0.00 | - | 2 | 6 | 27.04% |
| NVDA240621P00685000 | 2023-11-21 2:35PM EST | 685.00 | 191.52 | 204.65 | 208.40 | 0.00 | - | 1 | 15 | 26.64% |
| NVDA240621P00690000 | 2023-11-09 9:43AM EST | 690.00 | 220.55 | 209.85 | 213.30 | 0.00 | - | 1 | 99 | 26.76% |
| NVDA240621P00695000 | 2023-09-14 12:58PM EST | 695.00 | 244.87 | 240.10 | 246.15 | 0.00 | - | 2 | 7 | 57.59% |
| NVDA240621P00700000 | 2023-11-24 10:21AM EST | 700.00 | 219.00 | 220.20 | 223.30 | 0.00 | - | 1 | 2 | 27.59% |
| NVDA240621P00705000 | 2023-10-17 9:48AM EST | 705.00 | 265.05 | 212.35 | 216.45 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621P00710000 | 2023-09-29 2:51PM EST | 710.00 | 273.55 | 301.95 | 309.85 | 0.00 | - | 138 | 0 | 95.75% |
| NVDA240621P00715000 | 2023-11-09 10:52AM EST | 715.00 | 241.15 | 234.45 | 243.05 | 0.00 | - | 2 | 0 | 38.52% |
| NVDA240621P00720000 | 2023-09-29 9:05AM EST | 720.00 | 280.98 | 311.00 | 320.00 | 0.00 | - | 4 | 0 | 96.74% |
| NVDA240621P00725000 | 2023-10-02 2:45PM EST | 725.00 | 280.02 | 300.45 | 305.20 | 0.00 | - | 2 | 0 | 84.57% |
| NVDA240621P00730000 | 2023-10-02 2:44PM EST | 730.00 | 285.06 | 302.15 | 309.85 | 0.00 | - | 6 | 0 | 83.83% |
| NVDA240621P00740000 | 2023-11-10 2:52PM EST | 740.00 | 257.60 | 257.95 | 268.00 | 0.00 | - | 40 | 0 | 40.75% |
| NVDA240621P00745000 | 2023-09-25 2:15PM EST | 745.00 | 327.20 | 322.75 | 332.00 | 0.00 | - | 40 | 0 | 90.32% |
| NVDA240621P00750000 | 2023-09-25 2:14PM EST | 750.00 | 332.40 | 328.00 | 337.00 | 0.00 | - | 2 | 0 | 91.00% |
| NVDA240621P00755000 | 2023-09-25 2:17PM EST | 755.00 | 336.16 | 332.50 | 342.00 | 0.00 | - | 30 | 0 | 91.39% |
| NVDA240621P00760000 | 2023-09-25 2:19PM EST | 760.00 | 341.42 | 337.50 | 347.00 | 0.00 | - | 40 | 0 | 91.96% |
| NVDA240621P00765000 | 2023-09-26 2:58PM EST | 765.00 | 346.40 | 357.00 | 366.50 | 0.00 | - | 14 | 0 | 103.04% |
| NVDA240621P00770000 | 2023-10-18 2:21PM EST | 770.00 | 346.40 | 274.50 | 280.40 | 0.00 | - | 6 | 3 | 0.00% |
| NVDA240621P00775000 | 2023-09-25 2:29PM EST | 775.00 | 356.62 | 352.75 | 362.00 | 0.00 | - | 62 | 0 | 93.74% |
| NVDA240621P00780000 | 2023-09-26 9:46AM EST | 780.00 | 352.82 | 372.00 | 379.95 | 0.00 | - | 4 | 0 | 104.17% |
| NVDA240621P00785000 | 2023-09-25 2:40PM EST | 785.00 | 366.19 | 362.50 | 372.00 | 0.00 | - | 26 | 0 | 94.74% |
| NVDA240621P00790000 | 2023-11-21 2:35PM EST | 790.00 | 290.17 | 308.60 | 314.55 | 0.00 | - | 2 | 0 | 38.12% |
| NVDA240621P00795000 | 2023-09-29 11:27AM EST | 795.00 | 357.70 | 386.00 | 394.85 | 0.00 | - | 2 | 0 | 105.42% |
| NVDA240621P00800000 | 2023-11-20 1:17PM EST | 800.00 | 300.95 | 319.60 | 323.70 | 0.00 | - | 2 | 0 | 36.43% |
| NVDA240621P00810000 | 2023-09-29 11:25AM EST | 810.00 | 373.05 | 401.00 | 410.00 | 0.00 | - | 4 | 0 | 107.06% |
| NVDA240621P00820000 | 2023-09-29 11:30AM EST | 820.00 | 383.33 | 411.00 | 420.00 | 0.00 | - | 2 | 0 | 108.10% |
| NVDA240621P00830000 | 2023-10-02 11:20AM EST | 830.00 | 382.80 | 402.15 | 410.65 | 0.00 | - | 2 | 0 | 95.00% |
| NVDA240621P00840000 | 2023-10-06 2:18PM EST | 840.00 | 384.42 | 388.10 | 392.25 | 0.00 | - | 34 | 0 | 74.46% |
| NVDA240621P00850000 | 2023-09-29 11:26AM EST | 850.00 | 412.88 | 441.00 | 450.00 | 0.00 | - | 39 | 0 | 111.10% |
| NVDA240621P00860000 | 2023-10-02 2:45PM EST | 860.00 | 414.92 | 433.35 | 441.50 | 0.00 | - | 2 | 0 | 98.66% |
| NVDA240621P00880000 | 2023-10-02 2:44PM EST | 880.00 | 434.99 | 452.05 | 460.95 | 0.00 | - | 6 | 0 | 99.79% |
| NVDA240621P00900000 | 2023-11-14 10:31AM EST | 900.00 | 405.73 | 418.50 | 425.00 | 0.00 | - | 10 | 0 | 46.78% |
| NVDA240621P00920000 | 2023-09-08 2:11PM EST | 920.00 | 464.87 | 457.50 | 466.85 | 0.00 | - | 166 | 0 | 73.27% |
| NVDA240621P00930000 | 2023-09-08 10:29AM EST | 930.00 | 473.35 | 467.60 | 476.70 | 0.00 | - | 100 | 0 | 73.99% |
| NVDA240621P00940000 | 2023-09-08 10:28AM EST | 940.00 | 483.21 | 479.50 | 485.40 | 0.00 | - | 2 | 0 | 75.06% |
| NVDA240621P00950000 | 2023-09-05 12:50PM EST | 950.00 | 465.63 | 498.00 | 507.00 | 0.00 | - | 34 | 0 | 85.68% |
| NVDA240621P00960000 | 2023-09-19 1:12PM EST | 960.00 | 524.97 | 534.00 | 543.00 | 0.00 | - | 2 | 0 | 108.11% |
| NVDA240621P00970000 | 2023-11-20 1:18PM EST | 970.00 | 470.86 | 490.05 | 494.85 | 0.00 | - | 4 | 0 | 50.57% |
| NVDA240621P00980000 | 2023-09-01 12:31PM EST | 980.00 | 494.37 | 540.75 | 548.75 | 0.00 | - | 2 | 0 | 98.65% |
| NVDA240621P00990000 | 2023-09-01 12:30PM EST | 990.00 | 504.62 | 551.10 | 557.50 | 0.00 | - | 1 | 0 | 99.02% |
| NVDA240621P01000000 | 2023-09-08 10:27AM EST | 1,000.00 | 543.17 | 538.15 | 546.60 | 0.00 | - | 2 | 0 | 79.21% |
© 2023 Yahoo. All rights reserved.