NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115C00005000 | 2024-03-22 11:22AM EDT | 5.00 | 930.73 | 752.35 | 763.25 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA241115C00010000 | 2024-03-25 10:43AM EDT | 10.00 | 950.36 | 816.10 | 822.70 | 0.00 | - | 12 | 6 | 0.00% |
| NVDA241115C00180000 | 2024-04-16 10:25AM EDT | 180.00 | 700.65 | 696.90 | 710.00 | 0.00 | - | 1 | 2 | 124.33% |
| NVDA241115C00200000 | 2024-02-09 10:45AM EDT | 200.00 | 513.38 | 678.60 | 690.25 | 0.00 | - | 1 | 1 | 119.73% |
| NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 210.00 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 124.24% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 220.00 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 137.48% |
| NVDA241115C00230000 | 2024-04-18 3:42PM EDT | 230.00 | 626.50 | 648.50 | 661.75 | 0.00 | - | 1 | 22 | 110.93% |
| NVDA241115C00240000 | 2024-04-17 1:52PM EDT | 240.00 | 619.60 | 639.00 | 652.10 | 0.00 | - | 2 | 5 | 108.79% |
| NVDA241115C00250000 | 2024-03-27 2:55PM EDT | 250.00 | 656.70 | 631.25 | 642.50 | 0.00 | - | 2 | 3 | 109.07% |
| NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 260.00 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 270.00 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 290.00 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 190.84% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 300.00 | 575.00 | 582.25 | 594.60 | 0.00 | - | 3 | 8 | 97.60% |
| NVDA241115C00310000 | 2024-04-24 12:09PM EDT | 310.00 | 508.98 | 572.20 | 584.55 | 0.00 | - | 3 | 16 | 94.78% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 330.00 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 172.53% |
| NVDA241115C00340000 | 2024-03-15 10:51AM EDT | 340.00 | 568.67 | 553.20 | 557.80 | 0.00 | - | 2 | 22 | 99.01% |
| NVDA241115C00350000 | 2024-04-19 10:18AM EDT | 350.00 | 489.20 | 532.05 | 546.40 | 0.00 | - | 1 | 5 | 86.31% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 360.00 | 419.65 | 526.60 | 535.10 | 0.00 | - | 2 | 6 | 86.69% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 370.00 | 431.94 | 516.95 | 525.65 | 0.00 | - | 1 | 24 | 85.06% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 380.00 | 522.41 | 507.60 | 516.55 | 0.00 | - | 1 | 26 | 83.94% |
| NVDA241115C00390000 | 2024-04-26 9:49AM EDT | 390.00 | 471.50 | 498.40 | 509.05 | +45.37 | +10.65% | 1 | 9 | 84.04% |
| NVDA241115C00400000 | 2024-04-23 3:11PM EDT | 400.00 | 439.86 | 489.95 | 496.65 | 0.00 | - | 1 | 27 | 81.21% |
| NVDA241115C00410000 | 2024-04-15 3:24PM EDT | 410.00 | 470.45 | 479.70 | 489.95 | 0.00 | - | 1 | 26 | 81.05% |
| NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 420.00 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 117.34% |
| NVDA241115C00430000 | 2024-04-17 2:58PM EDT | 430.00 | 438.50 | 461.05 | 469.45 | 0.00 | - | 2 | 22 | 77.29% |
| NVDA241115C00440000 | 2024-04-23 3:01PM EDT | 440.00 | 401.29 | 451.70 | 460.60 | 0.00 | - | 2 | 65 | 76.28% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 450.00 | 366.20 | 443.60 | 450.25 | 0.00 | - | 5 | 17 | 75.11% |
| NVDA241115C00460000 | 2024-04-23 2:28PM EDT | 460.00 | 386.08 | 433.45 | 442.30 | 0.00 | - | 1 | 35 | 74.13% |
| NVDA241115C00470000 | 2024-04-24 3:16PM EDT | 470.00 | 353.74 | 424.30 | 434.65 | 0.00 | - | 1 | 8 | 73.80% |
| NVDA241115C00480000 | 2024-04-24 1:56PM EDT | 480.00 | 355.60 | 415.35 | 425.60 | 0.00 | - | 3 | 100 | 72.81% |
| NVDA241115C00490000 | 2024-04-24 2:18PM EDT | 490.00 | 340.70 | 406.25 | 417.35 | 0.00 | - | 1 | 22 | 72.11% |
| NVDA241115C00500000 | 2024-04-24 3:22PM EDT | 500.00 | 328.30 | 398.40 | 405.05 | 0.00 | - | 5 | 56 | 70.07% |
| NVDA241115C00510000 | 2024-04-19 2:58PM EDT | 510.00 | 295.90 | 388.50 | 396.80 | 0.00 | - | 3 | 15 | 68.99% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 520.00 | 320.65 | 379.80 | 388.00 | 0.00 | - | 1 | 70 | 68.18% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 530.00 | 312.50 | 371.10 | 378.20 | 0.00 | - | 3 | 72 | 66.92% |
| NVDA241115C00540000 | 2024-04-18 12:19PM EDT | 540.00 | 348.03 | 365.15 | 367.85 | 0.00 | - | 2 | 34 | 66.56% |
| NVDA241115C00550000 | 2024-04-26 1:39PM EDT | 550.00 | 360.42 | 355.00 | 361.15 | +97.36 | +37.01% | 1 | 32 | 65.93% |
| NVDA241115C00560000 | 2024-04-26 1:32PM EDT | 560.00 | 352.79 | 348.15 | 350.80 | +74.73 | +26.88% | 1 | 66 | 65.13% |
| NVDA241115C00570000 | 2024-04-25 10:35AM EDT | 570.00 | 285.20 | 338.05 | 344.70 | 0.00 | - | 1 | 17 | 64.67% |
| NVDA241115C00580000 | 2024-04-19 9:37AM EDT | 580.00 | 291.16 | 331.50 | 334.15 | 0.00 | - | 1 | 60 | 63.84% |
| NVDA241115C00590000 | 2024-04-19 11:13AM EDT | 590.00 | 277.38 | 323.25 | 325.95 | 0.00 | - | 1 | 430 | 63.21% |
| NVDA241115C00600000 | 2024-04-26 12:41PM EDT | 600.00 | 315.20 | 316.10 | 317.85 | +53.49 | +20.44% | 3 | 110 | 62.94% |
| NVDA241115C00610000 | 2024-04-17 3:56PM EDT | 610.00 | 279.33 | 306.10 | 312.10 | 0.00 | - | 11 | 60 | 62.45% |
| NVDA241115C00620000 | 2024-04-23 11:32AM EDT | 620.00 | 253.85 | 298.20 | 303.80 | 0.00 | - | 4 | 83 | 61.78% |
| NVDA241115C00630000 | 2024-04-26 11:32AM EDT | 630.00 | 285.55 | 291.80 | 294.05 | +37.01 | +14.89% | 1 | 72 | 61.09% |
| NVDA241115C00640000 | 2024-04-25 10:00AM EDT | 640.00 | 226.65 | 282.85 | 288.35 | 0.00 | - | 3 | 56 | 60.82% |
| NVDA241115C00650000 | 2024-04-26 10:17AM EDT | 650.00 | 269.80 | 276.85 | 278.90 | +41.80 | +18.33% | 1 | 182 | 60.26% |
| NVDA241115C00660000 | 2024-04-24 1:04PM EDT | 660.00 | 213.53 | 269.25 | 271.45 | 0.00 | - | 2 | 142 | 59.77% |
| NVDA241115C00670000 | 2024-04-22 12:09PM EDT | 670.00 | 185.00 | 260.75 | 266.05 | 0.00 | - | 1 | 51 | 59.55% |
| NVDA241115C00680000 | 2024-04-25 11:22AM EDT | 680.00 | 206.05 | 253.60 | 258.85 | 0.00 | - | 1 | 121 | 59.16% |
| NVDA241115C00690000 | 2024-04-22 3:44PM EDT | 690.00 | 182.23 | 244.65 | 251.60 | 0.00 | - | 7 | 98 | 58.26% |
| NVDA241115C00700000 | 2024-04-26 3:47PM EDT | 700.00 | 240.24 | 241.15 | 247.80 | +40.59 | +20.33% | 1,445 | 399 | 59.56% |
| NVDA241115C00710000 | 2024-04-26 11:55AM EDT | 710.00 | 228.35 | 234.15 | 236.35 | +57.50 | +33.66% | 2 | 222 | 58.01% |
| NVDA241115C00720000 | 2024-04-25 10:38AM EDT | 720.00 | 181.70 | 225.85 | 231.35 | 0.00 | - | 5 | 193 | 57.71% |
| NVDA241115C00730000 | 2024-04-26 11:16AM EDT | 730.00 | 215.23 | 214.85 | 227.75 | +43.73 | +25.50% | 2 | 128 | 57.05% |
| NVDA241115C00740000 | 2024-04-25 11:12AM EDT | 740.00 | 171.10 | 213.90 | 218.55 | 0.00 | - | 11 | 53 | 57.38% |
| NVDA241115C00750000 | 2024-04-26 9:49AM EDT | 750.00 | 200.44 | 208.65 | 210.65 | +34.84 | +21.04% | 2 | 218 | 56.97% |
| NVDA241115C00760000 | 2024-04-26 1:56PM EDT | 760.00 | 204.24 | 198.65 | 207.90 | +35.24 | +20.85% | 1 | 54 | 56.61% |
| NVDA241115C00770000 | 2024-04-26 1:07PM EDT | 770.00 | 195.80 | 193.15 | 203.15 | +40.85 | +26.36% | 1 | 78 | 56.75% |
| NVDA241115C00780000 | 2024-04-26 11:25AM EDT | 780.00 | 187.45 | 188.80 | 194.85 | +44.45 | +31.08% | 2 | 132 | 56.32% |
| NVDA241115C00790000 | 2024-04-26 2:27PM EDT | 790.00 | 186.00 | 183.65 | 189.15 | +45.10 | +32.01% | 1 | 86 | 56.23% |
| NVDA241115C00800000 | 2024-04-26 2:40PM EDT | 800.00 | 179.80 | 179.80 | 181.30 | +36.80 | +25.73% | 4 | 242 | 55.92% |
| NVDA241115C00810000 | 2024-04-26 1:49PM EDT | 810.00 | 177.10 | 170.85 | 178.55 | +46.40 | +35.50% | 4 | 144 | 55.56% |
| NVDA241115C00820000 | 2024-04-26 10:25AM EDT | 820.00 | 162.00 | 168.00 | 171.60 | +25.70 | +18.86% | 4 | 207 | 55.56% |
| NVDA241115C00830000 | 2024-04-26 12:25PM EDT | 830.00 | 161.25 | 163.60 | 165.75 | +29.40 | +22.30% | 1 | 106 | 55.41% |
| NVDA241115C00840000 | 2024-04-26 12:15PM EDT | 840.00 | 154.20 | 155.35 | 163.05 | +26.15 | +20.42% | 1 | 246 | 55.08% |
| NVDA241115C00850000 | 2024-04-26 1:49PM EDT | 850.00 | 157.00 | 154.05 | 156.60 | +32.75 | +26.36% | 11 | 511 | 55.35% |
| NVDA241115C00860000 | 2024-04-26 10:16AM EDT | 860.00 | 142.10 | 149.20 | 151.80 | +29.00 | +25.64% | 38 | 129 | 55.19% |
| NVDA241115C00870000 | 2024-04-26 2:47PM EDT | 870.00 | 141.75 | 141.60 | 150.00 | +26.50 | +22.99% | 17 | 95 | 55.04% |
| NVDA241115C00880000 | 2024-04-26 12:41PM EDT | 880.00 | 139.67 | 137.55 | 144.15 | +27.12 | +24.10% | 26 | 256 | 54.75% |
| NVDA241115C00890000 | 2024-04-26 3:55PM EDT | 890.00 | 136.45 | 132.25 | 139.85 | +30.95 | +29.34% | 4 | 110 | 54.49% |
| NVDA241115C00900000 | 2024-04-26 3:55PM EDT | 900.00 | 131.84 | 131.40 | 132.85 | +27.60 | +26.48% | 28 | 860 | 54.52% |
| NVDA241115C00910000 | 2024-04-26 11:26AM EDT | 910.00 | 128.10 | 127.25 | 128.55 | +27.70 | +27.59% | 28 | 117 | 54.39% |
| NVDA241115C00920000 | 2024-04-26 3:15PM EDT | 920.00 | 121.95 | 123.20 | 124.45 | +25.15 | +25.98% | 11 | 212 | 54.28% |
| NVDA241115C00930000 | 2024-04-26 3:55PM EDT | 930.00 | 120.00 | 119.25 | 123.25 | +26.90 | +28.89% | 15 | 196 | 54.71% |
| NVDA241115C00940000 | 2024-04-26 10:05AM EDT | 940.00 | 102.35 | 115.40 | 119.40 | +19.65 | +23.76% | 9 | 98 | 54.62% |
| NVDA241115C00950000 | 2024-04-26 3:40PM EDT | 950.00 | 112.00 | 111.75 | 112.95 | +25.75 | +29.86% | 33 | 272 | 54.02% |
| NVDA241115C00960000 | 2024-04-26 10:05AM EDT | 960.00 | 95.45 | 108.10 | 114.05 | +12.30 | +14.79% | 8 | 175 | 54.84% |
| NVDA241115C00970000 | 2024-04-26 11:32AM EDT | 970.00 | 100.70 | 102.45 | 105.85 | +21.50 | +27.15% | 5 | 127 | 53.45% |
| NVDA241115C00980000 | 2024-04-26 10:32AM EDT | 980.00 | 94.95 | 99.05 | 102.45 | +17.76 | +23.01% | 1 | 394 | 53.38% |
| NVDA241115C00990000 | 2024-04-26 11:38AM EDT | 990.00 | 93.30 | 97.90 | 100.30 | +18.80 | +25.23% | 1 | 434 | 53.95% |
| NVDA241115C01000000 | 2024-04-26 10:04AM EDT | 1,000.00 | 83.75 | 94.75 | 97.05 | +11.95 | +16.64% | 15 | 400 | 53.88% |
| NVDA241115C01010000 | 2024-04-24 1:04PM EDT | 1,010.00 | 61.55 | 91.65 | 92.85 | 0.00 | - | 2 | 119 | 53.61% |
| NVDA241115C01020000 | 2024-04-24 9:33AM EDT | 1,020.00 | 68.05 | 88.60 | 89.90 | 0.00 | - | 1 | 88 | 53.56% |
| NVDA241115C01030000 | 2024-04-26 11:50AM EDT | 1,030.00 | 82.10 | 85.85 | 86.90 | +27.10 | +49.27% | 1 | 152 | 53.52% |
| NVDA241115C01040000 | 2024-04-23 12:50PM EDT | 1,040.00 | 57.10 | 82.95 | 84.20 | 0.00 | - | 1 | 115 | 53.48% |
| NVDA241115C01050000 | 2024-04-26 3:17PM EDT | 1,050.00 | 79.00 | 80.15 | 81.35 | +20.60 | +35.27% | 12 | 149 | 53.40% |
| NVDA241115C01060000 | 2024-04-26 3:54PM EDT | 1,060.00 | 77.39 | 77.55 | 78.80 | +20.14 | +35.18% | 1 | 142 | 53.38% |
| NVDA241115C01070000 | 2024-04-26 1:54PM EDT | 1,070.00 | 76.15 | 74.85 | 76.15 | +22.60 | +42.20% | 2 | 60 | 53.30% |
| NVDA241115C01080000 | 2024-04-26 12:56PM EDT | 1,080.00 | 72.14 | 72.35 | 73.65 | +25.03 | +53.13% | 1 | 94 | 53.26% |
| NVDA241115C01090000 | 2024-04-23 9:39AM EDT | 1,090.00 | 44.90 | 69.95 | 71.25 | 0.00 | - | 14 | 76 | 53.22% |
| NVDA241115C01100000 | 2024-04-26 3:01PM EDT | 1,100.00 | 67.75 | 67.75 | 68.80 | +19.20 | +39.55% | 86 | 768 | 53.19% |
| NVDA241115C01110000 | 2024-04-26 10:12AM EDT | 1,110.00 | 59.20 | 65.45 | 66.55 | +12.70 | +27.31% | 5 | 170 | 53.15% |
| NVDA241115C01120000 | 2024-04-26 2:44PM EDT | 1,120.00 | 62.00 | 63.25 | 64.45 | +27.00 | +77.14% | 2 | 89 | 53.13% |
| NVDA241115C01130000 | 2024-04-25 12:47PM EDT | 1,130.00 | 45.80 | 61.15 | 62.25 | +4.25 | +10.23% | 1 | 99 | 53.09% |
| NVDA241115C01140000 | 2024-04-19 3:48PM EDT | 1,140.00 | 30.27 | 56.75 | 60.25 | 0.00 | - | 12 | 65 | 52.57% |
| NVDA241115C01150000 | 2024-04-26 12:43PM EDT | 1,150.00 | 56.70 | 54.80 | 58.35 | +19.75 | +53.45% | 4 | 846 | 52.56% |
| NVDA241115C01160000 | 2024-04-26 10:02AM EDT | 1,160.00 | 46.65 | 55.10 | 56.35 | +5.11 | +12.30% | 3 | 79 | 53.00% |
| NVDA241115C01170000 | 2024-04-23 12:50PM EDT | 1,170.00 | 34.85 | 53.25 | 54.50 | 0.00 | - | 6 | 57 | 52.97% |
| NVDA241115C01180000 | 2024-04-25 9:56AM EDT | 1,180.00 | 33.00 | 51.55 | 52.70 | 0.00 | - | 1 | 96 | 52.97% |
| NVDA241115C01190000 | 2024-04-26 10:56AM EDT | 1,190.00 | 47.90 | 49.80 | 51.05 | +15.20 | +46.48% | 2 | 63 | 52.97% |
| NVDA241115C01200000 | 2024-04-26 3:59PM EDT | 1,200.00 | 48.75 | 48.10 | 49.25 | +15.02 | +44.53% | 25 | 381 | 52.91% |
| NVDA241115C01210000 | 2024-04-26 11:40AM EDT | 1,210.00 | 45.35 | 46.50 | 47.60 | +14.30 | +46.05% | 17 | 71 | 52.90% |
| NVDA241115C01220000 | 2024-04-26 10:10AM EDT | 1,220.00 | 39.54 | 45.00 | 46.05 | +12.36 | +45.47% | 1 | 55 | 52.90% |
| NVDA241115C01230000 | 2024-04-25 11:52AM EDT | 1,230.00 | 27.85 | 43.45 | 44.55 | 0.00 | - | 1 | 183 | 52.88% |
| NVDA241115C01240000 | 2024-04-26 10:10AM EDT | 1,240.00 | 36.94 | 42.00 | 43.15 | +11.71 | +46.41% | 1 | 46 | 52.89% |
| NVDA241115C01250000 | 2024-04-26 3:47PM EDT | 1,250.00 | 40.03 | 40.65 | 41.70 | +17.11 | +74.65% | 4 | 115 | 52.88% |
| NVDA241115C01260000 | 2024-04-09 10:28AM EDT | 1,260.00 | 35.55 | 38.85 | 40.40 | 0.00 | - | 2 | 25 | 52.78% |
| NVDA241115C01270000 | 2024-04-22 10:27AM EDT | 1,270.00 | 18.45 | 37.90 | 39.00 | 0.00 | - | 1 | 30 | 52.84% |
| NVDA241115C01280000 | 2024-04-22 2:49PM EDT | 1,280.00 | 19.93 | 36.70 | 37.75 | 0.00 | - | 5 | 30 | 52.86% |
| NVDA241115C01290000 | 2024-04-22 9:35AM EDT | 1,290.00 | 18.95 | 35.55 | 36.85 | 0.00 | - | 1 | 81 | 52.96% |
| NVDA241115C01300000 | 2024-04-26 2:58PM EDT | 1,300.00 | 33.95 | 34.40 | 35.40 | +14.95 | +78.68% | 121 | 1,105 | 52.90% |
| NVDA241115C01320000 | 2024-04-22 2:16PM EDT | 1,320.00 | 17.77 | 32.10 | 33.15 | 0.00 | - | 1 | 39 | 52.89% |
| NVDA241115C01340000 | 2024-04-26 11:38AM EDT | 1,340.00 | 28.36 | 30.10 | 31.10 | +7.01 | +32.83% | 1 | 71 | 52.93% |
| NVDA241115C01360000 | 2024-04-26 2:39PM EDT | 1,360.00 | 28.40 | 28.20 | 29.20 | +13.18 | +86.60% | 20 | 184 | 52.98% |
| NVDA241115C01380000 | 2024-04-26 2:28PM EDT | 1,380.00 | 27.04 | 26.50 | 27.35 | +13.73 | +103.16% | 21 | 156 | 53.02% |
| NVDA241115C01400000 | 2024-04-26 12:04PM EDT | 1,400.00 | 23.05 | 24.70 | 25.85 | +6.45 | +38.86% | 159 | 861 | 53.07% |
| NVDA241115C01410000 | 2024-04-22 2:28PM EDT | 1,410.00 | 12.92 | 24.10 | 24.85 | 0.00 | - | 1 | 97 | 53.09% |
| NVDA241115C01420000 | 2024-04-19 3:55PM EDT | 1,420.00 | 11.50 | 22.85 | 24.20 | 0.00 | - | 2 | 43 | 52.99% |
| NVDA241115C01430000 | 2024-04-23 1:06PM EDT | 1,430.00 | 13.65 | 22.60 | 23.45 | 0.00 | - | 2 | 65 | 53.17% |
| NVDA241115C01440000 | 2024-04-22 10:24AM EDT | 1,440.00 | 10.25 | 21.90 | 22.75 | 0.00 | - | 11 | 70 | 53.21% |
| NVDA241115C01450000 | 2024-04-26 11:39AM EDT | 1,450.00 | 20.25 | 21.15 | 22.05 | +7.40 | +57.59% | 11 | 132 | 53.21% |
| NVDA241115C01460000 | 2024-04-17 10:01AM EDT | 1,460.00 | 21.55 | 20.50 | 21.50 | 0.00 | - | 1 | 181 | 53.28% |
| NVDA241115C01470000 | 2024-04-22 11:43AM EDT | 1,470.00 | 10.12 | 19.85 | 20.70 | 0.00 | - | 1 | 43 | 53.25% |
| NVDA241115C01480000 | 2024-04-23 11:18AM EDT | 1,480.00 | 12.20 | 18.90 | 20.10 | 0.00 | - | 1 | 375 | 53.17% |
| NVDA241115C01490000 | 2024-04-25 1:49PM EDT | 1,490.00 | 13.00 | 18.35 | 19.50 | 0.00 | - | 1 | 281 | 53.21% |
| NVDA241115C01500000 | 2024-04-26 1:06PM EDT | 1,500.00 | 18.51 | 18.15 | 18.90 | +6.21 | +50.49% | 1 | 283 | 53.37% |
| NVDA241115C01520000 | 2024-04-23 12:48PM EDT | 1,520.00 | 10.50 | 17.05 | 18.00 | 0.00 | - | 2 | 86 | 53.51% |
| NVDA241115C01540000 | 2024-04-25 3:14PM EDT | 1,540.00 | 10.95 | 16.05 | 17.00 | 0.00 | - | 4 | 79 | 53.60% |
| NVDA241115C01560000 | 2024-04-23 11:54AM EDT | 1,560.00 | 9.50 | 15.15 | 15.90 | 0.00 | - | 9 | 63 | 53.64% |
| NVDA241115C01580000 | 2024-04-26 10:28AM EDT | 1,580.00 | 14.50 | 14.30 | 15.00 | +5.15 | +55.08% | 11 | 164 | 53.73% |
| NVDA241115C01600000 | 2024-04-26 1:25PM EDT | 1,600.00 | 14.55 | 13.55 | 14.25 | +5.64 | +63.30% | 19 | 86 | 53.88% |
| NVDA241115C01620000 | 2024-04-22 9:52AM EDT | 1,620.00 | 7.45 | 12.30 | 13.80 | 0.00 | - | 1 | 59 | 53.90% |
| NVDA241115C01640000 | 2024-04-22 1:28PM EDT | 1,640.00 | 6.20 | 11.55 | 12.60 | 0.00 | - | 1 | 420 | 53.74% |
| NVDA241115C01650000 | 2024-04-26 11:09AM EDT | 1,650.00 | 11.85 | 11.55 | 12.45 | +5.75 | +94.26% | 7 | 45 | 54.05% |
| NVDA241115C01660000 | 2024-04-19 3:09PM EDT | 1,660.00 | 6.05 | 11.00 | 12.40 | 0.00 | - | 2 | 35 | 54.12% |
| NVDA241115C01670000 | 2024-04-25 9:30AM EDT | 1,670.00 | 5.40 | 10.70 | 12.05 | 0.00 | - | 1 | 9 | 54.17% |
| NVDA241115C01680000 | 2024-04-10 11:21AM EDT | 1,680.00 | 11.85 | 10.40 | 11.75 | 0.00 | - | 1 | 33 | 54.23% |
| NVDA241115C01690000 | 2024-04-19 11:57AM EDT | 1,690.00 | 7.30 | 10.10 | 11.45 | 0.00 | - | 16 | 5 | 54.28% |
| NVDA241115C01700000 | 2024-04-26 11:15AM EDT | 1,700.00 | 9.90 | 10.25 | 10.85 | +3.80 | +62.30% | 2 | 264 | 54.39% |
| NVDA241115C01710000 | 2024-04-26 3:42PM EDT | 1,710.00 | 10.10 | 9.90 | 10.60 | -23.70 | -70.12% | 1 | 5 | 54.43% |
| NVDA241115C01720000 | 2024-04-26 10:18AM EDT | 1,720.00 | 9.26 | 9.60 | 10.45 | +2.48 | +36.58% | 1 | 6 | 54.53% |
| NVDA241115C01730000 | 2024-04-09 12:28PM EDT | 1,730.00 | 9.25 | 9.00 | 10.30 | 0.00 | - | 3 | 4 | 54.46% |
| NVDA241115C01740000 | 2024-04-26 3:03PM EDT | 1,740.00 | 9.32 | 9.25 | 9.75 | -1.03 | -9.95% | 3 | 15 | 54.63% |
| NVDA241115C01750000 | 2024-04-26 1:34PM EDT | 1,750.00 | 9.70 | 8.95 | 9.80 | -2.60 | -21.14% | 4 | 55 | 54.82% |
| NVDA241115C01760000 | 2024-04-15 2:53PM EDT | 1,760.00 | 9.90 | 8.35 | 9.60 | 0.00 | - | 1 | 12 | 54.69% |
| NVDA241115C01770000 | 2024-04-08 12:26PM EDT | 1,770.00 | 9.90 | 8.15 | 9.00 | 0.00 | - | 1 | 8 | 54.54% |
| NVDA241115C01780000 | 2024-03-22 11:45AM EDT | 1,780.00 | 24.40 | 4.05 | 4.65 | 0.00 | - | 3 | 2 | 49.20% |
| NVDA241115C01790000 | 2024-04-26 1:13PM EDT | 1,790.00 | 8.50 | 8.05 | 8.85 | +3.10 | +57.41% | 72 | 117 | 55.04% |
| NVDA241115C01800000 | 2024-04-26 2:15PM EDT | 1,800.00 | 8.35 | 7.85 | 8.65 | +3.95 | +89.77% | 7 | 30 | 55.11% |
| NVDA241115C01810000 | 2024-04-22 9:35AM EDT | 1,810.00 | 7.55 | 7.30 | 8.50 | +3.31 | +78.07% | 1 | 8 | 54.97% |
| NVDA241115C01820000 | 2024-04-24 3:43PM EDT | 1,820.00 | 3.90 | 7.10 | 8.30 | 0.00 | - | 1 | 2 | 55.03% |
| NVDA241115C01830000 | 2024-04-15 2:58PM EDT | 1,830.00 | 8.55 | 6.90 | 8.10 | 0.00 | - | 7 | 8 | 55.07% |
| NVDA241115C01840000 | 2024-04-26 2:16PM EDT | 1,840.00 | 7.60 | 7.10 | 8.30 | +3.20 | +72.73% | 37 | 3 | 55.65% |
| NVDA241115C01850000 | 2024-04-24 9:37AM EDT | 1,850.00 | 4.80 | 6.95 | 7.70 | 0.00 | - | 1 | 27 | 55.45% |
| NVDA241115C01860000 | 2024-03-25 9:37AM EDT | 1,860.00 | 23.75 | 4.00 | 5.40 | 0.00 | - | 1 | 89 | 51.66% |
| NVDA241115C01870000 | 2024-04-12 10:41AM EDT | 1,870.00 | 9.15 | 6.25 | 8.35 | 0.00 | - | 7 | 27 | 56.02% |
| NVDA241115C01880000 | 2024-04-24 9:30AM EDT | 1,880.00 | 4.50 | 6.15 | 8.20 | 0.00 | - | 1 | 19 | 56.14% |
| NVDA241115C01890000 | 2024-04-26 10:47AM EDT | 1,890.00 | 5.90 | 6.30 | 7.10 | +1.80 | +43.90% | 2 | 26 | 55.76% |
| NVDA241115C01900000 | 2024-04-26 1:48PM EDT | 1,900.00 | 6.55 | 6.20 | 6.70 | +2.65 | +67.95% | 6 | 21 | 55.68% |
| NVDA241115C01910000 | 2024-04-25 10:54AM EDT | 1,910.00 | 3.60 | 5.65 | 6.50 | 0.00 | - | 2 | 18 | 55.39% |
| NVDA241115C01920000 | 2024-04-26 10:01AM EDT | 1,920.00 | 4.90 | 5.55 | 6.60 | -3.25 | -39.88% | 2 | 41 | 55.68% |
| NVDA241115C01930000 | 2024-04-26 1:25PM EDT | 1,930.00 | 6.30 | 5.70 | 6.50 | +3.15 | +100.00% | 3 | 68 | 56.00% |
| NVDA241115C01940000 | 2024-04-26 3:50PM EDT | 1,940.00 | 6.00 | 5.25 | 6.35 | +2.25 | +60.00% | 32 | 334 | 55.80% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00005000 | 2024-03-25 9:48AM EDT | 5.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 254.69% |
| NVDA241115P00010000 | 2024-03-25 10:47AM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 19 | 77 | 203.13% |
| NVDA241115P00015000 | 2024-03-08 11:21AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 153.13% |
| NVDA241115P00020000 | 2024-03-26 1:41PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 140.63% |
| NVDA241115P00030000 | 2024-03-19 3:03PM EDT | 30.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 160.74% |
| NVDA241115P00050000 | 2024-03-25 2:43PM EDT | 50.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 8 | 134.18% |
| NVDA241115P00100000 | 2024-04-15 2:31PM EDT | 100.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 30 | 151 | 102.73% |
| NVDA241115P00110000 | 2024-03-19 10:19AM EDT | 110.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | 1 | 4 | 97.56% |
| NVDA241115P00120000 | 2024-03-20 1:10PM EDT | 120.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 2 | 93.75% |
| NVDA241115P00130000 | 2024-03-20 3:33PM EDT | 130.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 2 | 89.26% |
| NVDA241115P00140000 | 2024-04-05 9:30AM EDT | 140.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | 1 | 5 | 84.18% |
| NVDA241115P00150000 | 2024-04-22 3:55PM EDT | 150.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 31 | 97 | 77.73% |
| NVDA241115P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 0.14 | 0.04 | 0.14 | +0.05 | +55.56% | 1 | 40 | 76.95% |
| NVDA241115P00170000 | 2024-04-26 12:14PM EDT | 170.00 | 0.16 | 0.00 | 0.16 | +0.01 | +6.67% | 4 | 21 | 73.44% |
| NVDA241115P00180000 | 2024-04-22 10:16AM EDT | 180.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 72.36% |
| NVDA241115P00190000 | 2024-04-22 9:30AM EDT | 190.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | 1 | 75 | 71.09% |
| NVDA241115P00200000 | 2024-04-25 12:34PM EDT | 200.00 | 0.26 | 0.16 | 0.40 | 0.00 | - | 50 | 424 | 74.76% |
| NVDA241115P00210000 | 2024-04-26 12:14PM EDT | 210.00 | 0.29 | 0.25 | 0.33 | +0.04 | +16.00% | 9 | 78 | 72.61% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 220.00 | 0.34 | 0.07 | 0.64 | 0.00 | - | 30 | 125 | 71.88% |
| NVDA241115P00230000 | 2024-04-19 1:28PM EDT | 230.00 | 0.34 | 0.12 | 0.69 | 0.00 | - | 5 | 96 | 70.65% |
| NVDA241115P00240000 | 2024-04-24 10:34AM EDT | 240.00 | 0.26 | 0.19 | 0.75 | 0.00 | - | 1 | 34 | 69.63% |
| NVDA241115P00250000 | 2024-04-24 1:24PM EDT | 250.00 | 0.54 | 0.26 | 0.79 | 0.00 | - | 25 | 94 | 68.41% |
| NVDA241115P00260000 | 2024-04-19 1:30PM EDT | 260.00 | 0.62 | 0.33 | 0.88 | 0.00 | - | 4 | 38 | 67.48% |
| NVDA241115P00270000 | 2024-04-23 10:07AM EDT | 270.00 | 0.79 | 0.42 | 0.95 | 0.00 | - | 2 | 80 | 66.48% |
| NVDA241115P00280000 | 2024-04-22 9:33AM EDT | 280.00 | 1.01 | 0.51 | 1.05 | 0.00 | - | 1 | 35 | 65.58% |
| NVDA241115P00290000 | 2024-04-22 11:57AM EDT | 290.00 | 1.18 | 0.80 | 1.17 | 0.00 | - | 1 | 44 | 65.63% |
| NVDA241115P00300000 | 2024-04-24 3:04PM EDT | 300.00 | 1.15 | 0.74 | 1.26 | 0.00 | - | 4 | 208 | 63.84% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 310.00 | 1.55 | 0.87 | 1.42 | 0.00 | - | 1 | 26 | 63.16% |
| NVDA241115P00320000 | 2024-04-22 9:33AM EDT | 320.00 | 1.77 | 1.04 | 1.58 | 0.00 | - | 1 | 32 | 62.51% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 330.00 | 1.25 | 1.17 | 1.73 | 0.00 | - | 1 | 58 | 61.62% |
| NVDA241115P00340000 | 2024-04-22 3:27PM EDT | 340.00 | 2.10 | 1.31 | 1.93 | 0.00 | - | 1 | 54 | 60.85% |
| NVDA241115P00350000 | 2024-04-23 9:58AM EDT | 350.00 | 2.13 | 1.75 | 2.12 | 0.00 | - | 4 | 102 | 60.75% |
| NVDA241115P00360000 | 2024-04-25 9:55AM EDT | 360.00 | 2.41 | 1.71 | 2.30 | 0.00 | - | 1 | 98 | 59.36% |
| NVDA241115P00370000 | 2024-04-19 3:47PM EDT | 370.00 | 4.05 | 1.83 | 2.60 | 0.00 | - | 1 | 126 | 58.61% |
| NVDA241115P00380000 | 2024-04-23 9:34AM EDT | 380.00 | 3.10 | 2.09 | 2.87 | 0.00 | - | 1 | 103 | 58.01% |
| NVDA241115P00390000 | 2024-04-26 2:52PM EDT | 390.00 | 3.00 | 2.67 | 2.95 | -1.01 | -25.19% | 1 | 84 | 57.57% |
| NVDA241115P00400000 | 2024-04-26 12:27PM EDT | 400.00 | 3.35 | 2.99 | 3.25 | -0.25 | -6.94% | 17 | 529 | 56.97% |
| NVDA241115P00410000 | 2024-04-26 12:01PM EDT | 410.00 | 3.55 | 3.25 | 3.65 | -0.45 | -11.25% | 5 | 315 | 56.36% |
| NVDA241115P00420000 | 2024-04-22 9:30AM EDT | 420.00 | 6.55 | 3.50 | 4.25 | 0.00 | - | 1 | 225 | 55.95% |
| NVDA241115P00430000 | 2024-04-23 2:55PM EDT | 430.00 | 4.84 | 3.90 | 4.70 | 0.00 | - | 7 | 1,798 | 55.44% |
| NVDA241115P00440000 | 2024-04-15 3:55PM EDT | 440.00 | 4.69 | 4.50 | 4.95 | 0.00 | - | 5 | 773 | 54.86% |
| NVDA241115P00450000 | 2024-04-26 11:38AM EDT | 450.00 | 5.45 | 4.80 | 5.45 | -0.55 | -9.17% | 3 | 1,887 | 54.17% |
| NVDA241115P00460000 | 2024-04-26 10:29AM EDT | 460.00 | 5.80 | 5.55 | 5.90 | -0.70 | -10.77% | 1 | 397 | 53.83% |
| NVDA241115P00470000 | 2024-04-26 2:17PM EDT | 470.00 | 6.50 | 5.90 | 6.80 | -1.38 | -17.51% | 1 | 84 | 53.45% |
| NVDA241115P00480000 | 2024-04-25 9:35AM EDT | 480.00 | 9.80 | 6.65 | 7.50 | 0.00 | - | 1 | 380 | 53.16% |
| NVDA241115P00490000 | 2024-04-25 2:20PM EDT | 490.00 | 9.05 | 7.25 | 8.20 | 0.00 | - | 1 | 226 | 52.66% |
| NVDA241115P00500000 | 2024-04-26 1:32PM EDT | 500.00 | 8.61 | 8.25 | 8.60 | -1.29 | -13.03% | 18 | 610 | 52.16% |
| NVDA241115P00510000 | 2024-04-26 12:01PM EDT | 510.00 | 10.03 | 9.10 | 9.45 | -0.82 | -7.56% | 20 | 209 | 51.82% |
| NVDA241115P00520000 | 2024-04-23 2:57PM EDT | 520.00 | 11.86 | 9.65 | 10.75 | 0.00 | - | 4 | 154 | 51.50% |
| NVDA241115P00530000 | 2024-04-22 11:52AM EDT | 530.00 | 17.15 | 10.60 | 11.75 | 0.00 | - | 3 | 38 | 51.16% |
| NVDA241115P00540000 | 2024-04-26 12:01PM EDT | 540.00 | 13.35 | 11.95 | 12.45 | -1.15 | -7.93% | 10 | 150 | 50.80% |
| NVDA241115P00550000 | 2024-04-25 3:59PM EDT | 550.00 | 16.06 | 12.75 | 14.00 | 0.00 | - | 1 | 1,073 | 50.53% |
| NVDA241115P00560000 | 2024-04-25 12:17PM EDT | 560.00 | 18.40 | 13.95 | 15.25 | 0.00 | - | 1 | 116 | 50.23% |
| NVDA241115P00570000 | 2024-04-22 9:43AM EDT | 570.00 | 25.93 | 15.20 | 16.60 | 0.00 | - | 2 | 174 | 50.59% |
| NVDA241115P00580000 | 2024-04-26 12:53PM EDT | 580.00 | 17.90 | 17.05 | 17.70 | -5.10 | -22.17% | 4 | 521 | 50.01% |
| NVDA241115P00590000 | 2024-04-26 11:15AM EDT | 590.00 | 19.75 | 18.45 | 19.55 | -3.39 | -14.65% | 1 | 145 | 50.02% |
| NVDA241115P00600000 | 2024-04-26 3:32PM EDT | 600.00 | 20.65 | 20.20 | 20.85 | -4.05 | -16.40% | 5 | 1,288 | 49.49% |
| NVDA241115P00610000 | 2024-04-26 12:22PM EDT | 610.00 | 23.20 | 21.95 | 22.60 | -3.55 | -13.27% | 17 | 96 | 49.26% |
| NVDA241115P00620000 | 2024-04-26 9:48AM EDT | 620.00 | 26.75 | 23.75 | 24.70 | -6.75 | -20.15% | 5 | 513 | 49.21% |
| NVDA241115P00630000 | 2024-04-26 1:32PM EDT | 630.00 | 26.36 | 25.70 | 26.50 | -7.21 | -21.48% | 1 | 722 | 48.87% |
| NVDA241115P00640000 | 2024-04-26 3:29PM EDT | 640.00 | 28.00 | 27.85 | 28.55 | -5.80 | -17.16% | 14 | 141 | 48.63% |
| NVDA241115P00650000 | 2024-04-26 3:17PM EDT | 650.00 | 31.00 | 29.90 | 30.80 | -7.80 | -20.10% | 12 | 309 | 48.46% |
| NVDA241115P00660000 | 2024-04-26 2:57PM EDT | 660.00 | 33.20 | 32.15 | 33.15 | -6.80 | -17.00% | 12 | 226 | 48.28% |
| NVDA241115P00670000 | 2024-04-26 2:53PM EDT | 670.00 | 36.00 | 34.75 | 35.65 | -6.35 | -14.99% | 6 | 592 | 48.11% |
| NVDA241115P00680000 | 2024-04-26 2:43PM EDT | 680.00 | 38.72 | 37.35 | 38.25 | -9.51 | -19.72% | 2 | 338 | 47.94% |
| NVDA241115P00690000 | 2024-04-26 12:52PM EDT | 690.00 | 41.70 | 40.05 | 40.95 | -14.74 | -26.12% | 1 | 216 | 47.75% |
| NVDA241115P00700000 | 2024-04-26 3:31PM EDT | 700.00 | 43.50 | 42.95 | 43.85 | -7.98 | -15.50% | 42 | 1,756 | 47.61% |
| NVDA241115P00710000 | 2024-04-26 10:37AM EDT | 710.00 | 49.00 | 45.95 | 46.80 | -6.38 | -11.52% | 14 | 184 | 47.43% |
| NVDA241115P00720000 | 2024-04-25 3:00PM EDT | 720.00 | 58.90 | 49.10 | 49.95 | 0.00 | - | 12 | 102 | 47.28% |
| NVDA241115P00730000 | 2024-04-26 1:59PM EDT | 730.00 | 53.75 | 52.30 | 53.35 | -12.99 | -19.46% | 1 | 132 | 47.19% |
| NVDA241115P00740000 | 2024-04-25 10:52AM EDT | 740.00 | 71.90 | 55.60 | 56.55 | 0.00 | - | 3 | 94 | 46.95% |
| NVDA241115P00750000 | 2024-04-26 11:14AM EDT | 750.00 | 62.00 | 59.25 | 60.45 | -12.55 | -16.83% | 20 | 561 | 46.97% |
| NVDA241115P00760000 | 2024-04-25 3:58PM EDT | 760.00 | 76.00 | 62.90 | 64.05 | 0.00 | - | 24 | 110 | 46.79% |
| NVDA241115P00770000 | 2024-04-26 11:24AM EDT | 770.00 | 69.50 | 66.65 | 67.90 | -15.50 | -18.24% | 42 | 220 | 46.66% |
| NVDA241115P00780000 | 2024-04-26 10:23AM EDT | 780.00 | 73.93 | 70.30 | 72.20 | -13.55 | -15.49% | 91 | 276 | 46.67% |
| NVDA241115P00790000 | 2024-04-26 3:55PM EDT | 790.00 | 75.19 | 74.80 | 76.20 | -14.56 | -16.22% | 6 | 46 | 46.49% |
| NVDA241115P00800000 | 2024-04-26 2:20PM EDT | 800.00 | 79.49 | 79.05 | 80.15 | -15.26 | -16.11% | 37 | 659 | 46.24% |
| NVDA241115P00810000 | 2024-04-26 1:04PM EDT | 810.00 | 84.83 | 83.40 | 84.95 | -12.85 | -13.16% | 19 | 57 | 46.28% |
| NVDA241115P00820000 | 2024-04-26 10:23AM EDT | 820.00 | 92.50 | 83.50 | 89.55 | -16.00 | -14.75% | 25 | 68 | 46.19% |
| NVDA241115P00830000 | 2024-04-26 3:55PM EDT | 830.00 | 92.89 | 92.70 | 93.80 | -15.86 | -14.58% | 3 | 93 | 45.89% |
| NVDA241115P00840000 | 2024-04-25 2:51PM EDT | 840.00 | 115.45 | 97.45 | 98.75 | 0.00 | - | 16 | 338 | 45.83% |
| NVDA241115P00850000 | 2024-04-26 3:57PM EDT | 850.00 | 102.75 | 102.35 | 103.65 | -19.29 | -15.81% | 14 | 549 | 45.69% |
| NVDA241115P00860000 | 2024-04-26 3:57PM EDT | 860.00 | 107.85 | 107.40 | 108.80 | -19.00 | -14.98% | 7 | 113 | 45.61% |
| NVDA241115P00870000 | 2024-04-17 9:37AM EDT | 870.00 | 110.20 | 108.20 | 114.00 | 0.00 | - | 1 | 105 | 45.48% |
| NVDA241115P00880000 | 2024-04-26 1:06PM EDT | 880.00 | 119.71 | 117.90 | 119.40 | -18.49 | -13.38% | 5 | 780 | 45.39% |
| NVDA241115P00890000 | 2024-04-26 10:58AM EDT | 890.00 | 128.10 | 123.35 | 124.80 | -15.10 | -10.54% | 4 | 57 | 45.25% |
| NVDA241115P00900000 | 2024-04-26 2:46PM EDT | 900.00 | 132.54 | 124.70 | 130.45 | -18.46 | -12.23% | 13 | 247 | 45.15% |
| NVDA241115P00910000 | 2024-04-26 10:57AM EDT | 910.00 | 139.70 | 134.65 | 136.55 | -10.34 | -6.89% | 9 | 75 | 45.18% |
| NVDA241115P00920000 | 2024-04-22 10:40AM EDT | 920.00 | 190.99 | 139.55 | 142.05 | 0.00 | - | 1 | 122 | 44.93% |
| NVDA241115P00930000 | 2024-04-26 10:57AM EDT | 930.00 | 151.10 | 146.45 | 148.05 | +8.50 | +5.96% | 2 | 84 | 44.82% |
| NVDA241115P00940000 | 2024-04-15 1:30PM EDT | 940.00 | 157.95 | 151.85 | 155.45 | 0.00 | - | 2 | 135 | 45.21% |
| NVDA241115P00950000 | 2024-04-15 1:30PM EDT | 950.00 | 164.80 | 158.05 | 160.35 | 0.00 | - | 5 | 84 | 44.59% |
| NVDA241115P00960000 | 2024-04-26 1:47PM EDT | 960.00 | 164.95 | 164.40 | 167.15 | -5.25 | -3.08% | 2 | 187 | 44.66% |
| NVDA241115P00970000 | 2024-04-19 2:49PM EDT | 970.00 | 237.02 | 170.85 | 175.70 | 0.00 | - | 1 | 194 | 45.35% |
| NVDA241115P00980000 | 2024-04-26 1:20PM EDT | 980.00 | 179.00 | 177.40 | 182.25 | -17.80 | -9.04% | 3 | 45 | 45.24% |
| NVDA241115P00990000 | 2024-04-26 2:21PM EDT | 990.00 | 188.35 | 183.30 | 187.55 | +15.65 | +9.06% | 2 | 105 | 44.59% |
| NVDA241115P01000000 | 2024-04-26 2:21PM EDT | 1,000.00 | 195.12 | 190.20 | 193.90 | -51.28 | -20.81% | 2 | 114 | 44.31% |
| NVDA241115P01010000 | 2024-03-28 9:34AM EDT | 1,010.00 | 201.80 | 196.90 | 201.20 | 0.00 | - | 1 | 99 | 44.36% |
| NVDA241115P01020000 | 2024-03-28 10:12AM EDT | 1,020.00 | 203.85 | 203.85 | 208.20 | 0.00 | - | 2 | 70 | 44.25% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 1,030.00 | 200.20 | 210.95 | 215.30 | 0.00 | - | 2 | 108 | 44.14% |
| NVDA241115P01040000 | 2024-04-04 3:39PM EDT | 1,040.00 | 233.00 | 218.05 | 224.65 | 0.00 | - | 1 | 169 | 44.90% |
| NVDA241115P01050000 | 2024-03-21 1:21PM EDT | 1,050.00 | 219.20 | 307.05 | 312.15 | 0.00 | - | 11 | 97 | 75.20% |
| NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 1,060.00 | 219.50 | 229.50 | 242.35 | 0.00 | - | 2 | 42 | 45.94% |
| NVDA241115P01070000 | 2024-04-02 10:05AM EDT | 1,070.00 | 243.45 | 237.05 | 251.65 | 0.00 | - | 2 | 28 | 46.61% |
| NVDA241115P01080000 | 2024-03-27 10:24AM EDT | 1,080.00 | 248.95 | 253.70 | 257.85 | 0.00 | - | 4 | 39 | 45.95% |
| NVDA241115P01090000 | 2024-03-22 11:33AM EDT | 1,090.00 | 237.65 | 341.70 | 346.90 | 0.00 | - | 1 | 41 | 77.21% |
| NVDA241115P01100000 | 2024-03-20 2:33PM EDT | 1,100.00 | 267.17 | 350.50 | 355.50 | 0.00 | - | 1 | 48 | 77.67% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 1,110.00 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 60.82% |
| NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 1,120.00 | 264.00 | 274.45 | 289.45 | 0.00 | - | 2 | 53 | 45.83% |
| NVDA241115P01130000 | 2024-03-26 9:55AM EDT | 1,130.00 | 258.05 | 332.50 | 337.45 | 0.00 | - | 2 | 44 | 61.61% |
| NVDA241115P01140000 | 2024-04-05 3:07PM EDT | 1,140.00 | 298.15 | 291.50 | 306.00 | 0.00 | - | 4 | 60 | 45.91% |
| NVDA241115P01150000 | 2024-03-21 11:33AM EDT | 1,150.00 | 291.55 | 395.45 | 400.55 | 0.00 | - | 2 | 39 | 80.32% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 1,160.00 | 299.00 | 308.00 | 323.00 | 0.00 | - | 2 | 7 | 46.08% |
| NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 1,170.00 | 346.70 | 322.95 | 329.00 | 0.00 | - | 2 | 10 | 44.92% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 1,180.00 | 332.07 | 324.35 | 338.70 | 0.00 | - | 2 | 16 | 45.51% |
| NVDA241115P01190000 | 2024-03-11 11:21AM EDT | 1,190.00 | 358.90 | 345.60 | 349.60 | 0.00 | - | 3 | 20 | 46.68% |
| NVDA241115P01200000 | 2024-03-20 3:49PM EDT | 1,200.00 | 341.64 | 441.70 | 446.95 | 0.00 | - | 1 | 26 | 83.10% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 1,210.00 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 83.21% |
| NVDA241115P01220000 | 2024-03-15 2:06PM EDT | 1,220.00 | 377.65 | 356.55 | 369.00 | 0.00 | - | 1 | 1 | 43.24% |
| NVDA241115P01230000 | 2024-03-08 11:32AM EDT | 1,230.00 | 341.10 | 367.60 | 379.90 | 0.00 | - | 1 | 1 | 44.39% |
| NVDA241115P01240000 | 2024-04-02 9:31AM EDT | 1,240.00 | 379.65 | 375.25 | 390.25 | 0.00 | - | 2 | 9 | 45.23% |
| NVDA241115P01250000 | 2024-04-10 1:21PM EDT | 1,250.00 | 397.20 | 384.35 | 399.35 | 0.00 | - | 5 | 6 | 45.37% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 1,260.00 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 45.08% |
| NVDA241115P01270000 | 2024-03-15 2:43PM EDT | 1,270.00 | 416.60 | 402.90 | 413.65 | 0.00 | - | 8 | 8 | 43.23% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 1,280.00 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 45.29% |
| NVDA241115P01300000 | 2024-04-23 10:10AM EDT | 1,300.00 | 491.19 | 428.70 | 443.70 | 0.00 | - | 2 | 4 | 45.01% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 1,320.00 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 89.81% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 1,340.00 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 44.99% |
| NVDA241115P01360000 | 2024-04-22 2:47PM EDT | 1,360.00 | 566.02 | 484.25 | 499.25 | 0.00 | - | 2 | 1 | 45.26% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 1,380.00 | 552.50 | 502.35 | 517.35 | 0.00 | - | 2 | 116 | 44.85% |
| NVDA241115P01400000 | 2024-04-19 3:45PM EDT | 1,400.00 | 640.40 | 521.65 | 536.40 | 0.00 | - | 2 | 0 | 45.08% |
| NVDA241115P01410000 | 2024-03-15 10:26AM EDT | 1,410.00 | 546.89 | 531.35 | 538.55 | 0.00 | - | - | 19 | 37.85% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 1,420.00 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 58.78% |
| NVDA241115P01430000 | 2024-04-24 10:27AM EDT | 1,430.00 | 600.57 | 550.55 | 565.55 | 0.00 | - | 20 | 20 | 45.79% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 1,450.00 | 638.75 | 568.25 | 583.25 | 0.00 | - | 2 | 32 | 44.65% |
| NVDA241115P01460000 | 2024-04-05 11:50AM EDT | 1,460.00 | 581.95 | 578.05 | 593.05 | 0.00 | - | 2 | 0 | 44.90% |
| NVDA241115P01470000 | 2024-03-25 1:26PM EDT | 1,470.00 | 536.07 | 665.35 | 679.40 | 0.00 | - | 2 | 0 | 84.08% |
| NVDA241115P01480000 | 2024-04-24 10:22AM EDT | 1,480.00 | 651.75 | 598.15 | 613.15 | 0.00 | - | 2 | 0 | 45.86% |
| NVDA241115P01490000 | 2024-03-19 9:40AM EDT | 1,490.00 | 639.26 | 640.55 | 645.40 | 0.00 | - | 2 | 0 | 60.73% |
| NVDA241115P01500000 | 2024-04-19 3:46PM EDT | 1,500.00 | 742.07 | 617.75 | 632.75 | 0.00 | - | 4 | 0 | 46.32% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 1,520.00 | 725.87 | 637.75 | 652.75 | 0.00 | - | 2 | 2 | 47.15% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 1,540.00 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 87.84% |
| NVDA241115P01560000 | 2024-03-08 1:19PM EDT | 1,560.00 | 682.30 | 677.70 | 685.50 | 0.00 | - | 1 | 43 | 38.80% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 1,580.00 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 43.82% |
| NVDA241115P01600000 | 2024-04-03 11:46AM EDT | 1,600.00 | 699.90 | 716.75 | 731.45 | 0.00 | - | 2 | 0 | 48.93% |
| NVDA241115P01620000 | 2024-03-08 11:15AM EDT | 1,620.00 | 674.28 | 733.85 | 747.10 | 0.00 | - | 2 | 0 | 43.84% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 1,640.00 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 50.19% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 1,650.00 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 44.86% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 1,690.00 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 46.18% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 1,700.00 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 53.44% |
| NVDA241115P01720000 | 2024-03-11 3:36PM EDT | 1,720.00 | 865.40 | 844.80 | 859.65 | 0.00 | - | 31 | 0 | 54.14% |
| NVDA241115P01730000 | 2024-03-11 2:12PM EDT | 1,730.00 | 869.80 | 854.80 | 869.65 | 0.00 | - | 5 | 0 | 54.48% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 1,740.00 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 1,750.00 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 55.02% |
| NVDA241115P01760000 | 2024-03-11 2:54PM EDT | 1,760.00 | 895.50 | 884.80 | 899.45 | 0.00 | - | 5 | 0 | 55.38% |
| NVDA241115P01770000 | 2024-03-12 3:32PM EDT | 1,770.00 | 869.20 | 858.85 | 869.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01780000 | 2024-03-11 2:32PM EDT | 1,780.00 | 917.25 | 904.80 | 919.65 | 0.00 | - | 6 | 0 | 56.16% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 1,790.00 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 56.06% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 1,800.00 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 55.36% |
| NVDA241115P01810000 | 2024-03-11 10:23AM EDT | 1,810.00 | 944.35 | 939.95 | 943.60 | 0.00 | - | 15 | 0 | 56.62% |
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 1,850.00 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 79.56% |
© 2024 Yahoo. All rights reserved.