NasdaqGS - Nasdaq Real Time Price • USD
NVIDIA Corporation (NVDA)
As of 3:57 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00260000 | 5/3/2024 5:41 PM | 260 | 627.46 | 625.90 | 628.85 | 10.46 | 1.70% | 2 | 10 | 715.63% |
| NVDA240503C00280000 | 4/25/2024 2:48 PM | 280 | 534.39 | 606.85 | 609.75 | 0.00 | 0.00% | - | 1 | 966.02% |
| NVDA240503C00300000 | 4/30/2024 2:01 PM | 300 | 586.84 | 586.40 | 589.15 | 0.00 | 0.00% | 2 | 28 | 825.39% |
| NVDA240503C00320000 | 5/2/2024 7:31 PM | 320 | 541.05 | 565.55 | 568.90 | 0.00 | 0.00% | 2 | 2 | 920.61% |
| NVDA240503C00330000 | 5/3/2024 5:21 PM | 330 | 560.20 | 556.05 | 558.95 | 42.95 | 8.30% | 2 | 2 | 678.13% |
| NVDA240503C00340000 | 5/3/2024 1:55 PM | 340 | 544.05 | 545.95 | 548.95 | 27.05 | 5.23% | 1 | 1 | 633.59% |
| NVDA240503C00350000 | 5/2/2024 6:07 PM | 350 | 504.29 | 535.90 | 538.90 | 0.00 | 0.00% | 55 | 0 | 579.69% |
| NVDA240503C00360000 | 5/3/2024 4:49 PM | 360 | 526.08 | 525.90 | 528.85 | 23.72 | 4.72% | 1 | 1 | 531.25% |
| NVDA240503C00370000 | 5/3/2024 3:30 PM | 370 | 510.29 | 516.05 | 518.90 | 28.33 | 5.88% | 1 | 5 | 592.19% |
| NVDA240503C00390000 | 5/3/2024 1:30 PM | 390 | 485.05 | 495.75 | 499.10 | 61.79 | 14.60% | 1 | 1 | 532.81% |
| NVDA240503C00400000 | 5/3/2024 4:21 PM | 400 | 483.60 | 486.85 | 489.65 | 51.52 | 11.92% | 2 | 4 | 678.32% |
| NVDA240503C00410000 | 4/26/2024 3:26 PM | 410 | 461.31 | 476.80 | 479.80 | 0.00 | 0.00% | 10 | 10 | 663.87% |
| NVDA240503C00420000 | 5/2/2024 2:40 PM | 420 | 424.00 | 465.90 | 468.85 | 0.00 | 0.00% | 1 | 2 | 443.75% |
| NVDA240503C00430000 | 5/1/2024 3:42 PM | 430 | 399.47 | 456.75 | 459.80 | 0.00 | 0.00% | 1 | 3 | 623.83% |
| NVDA240503C00440000 | 5/3/2024 7:13 PM | 440 | 447.97 | 446.05 | 448.95 | 16.68 | 3.87% | 4 | 6 | 489.84% |
| NVDA240503C00450000 | 5/3/2024 2:15 PM | 450 | 428.62 | 436.95 | 439.65 | 31.44 | 7.92% | 1 | 25 | 590.23% |
| NVDA240503C00460000 | 4/9/2024 3:35 PM | 460 | 379.33 | 426.85 | 429.75 | 0.00 | 0.00% | - | 0 | 572.66% |
| NVDA240503C00470000 | 5/3/2024 3:28 PM | 470 | 410.59 | 415.90 | 418.85 | 66.19 | 19.22% | 8 | 9 | 381.25% |
| NVDA240503C00480000 | 5/3/2024 1:49 PM | 480 | 402.96 | 405.90 | 408.85 | 42.86 | 11.90% | 1 | 3 | 368.75% |
| NVDA240503C00490000 | 5/1/2024 5:38 PM | 490 | 337.20 | 395.80 | 398.75 | 0.00 | 0.00% | 2 | 4 | 553.13% |
| NVDA240503C00500000 | 5/3/2024 3:33 PM | 500 | 381.34 | 385.60 | 388.95 | 20.10 | 5.56% | 6 | 6 | 547.46% |
| NVDA240503C00510000 | 5/3/2024 3:52 PM | 510 | 372.54 | 376.65 | 379.55 | 11.18 | 3.09% | 14 | 15 | 475.00% |
| NVDA240503C00520000 | 5/3/2024 7:19 PM | 520 | 365.15 | 366.05 | 369.30 | 6.81 | 1.90% | 2 | 9 | 413.87% |
| NVDA240503C00530000 | 4/4/2024 5:05 PM | 530 | 367.74 | 355.90 | 358.85 | 0.00 | 0.00% | 1 | 3 | 312.50% |
| NVDA240503C00540000 | 5/3/2024 7:35 PM | 540 | 346.57 | 346.85 | 349.30 | 18.02 | 5.48% | 8 | 11 | 428.52% |
| NVDA240503C00545000 | 5/2/2024 7:36 PM | 545 | 314.75 | 340.85 | 343.85 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| NVDA240503C00550000 | 5/3/2024 7:02 PM | 550 | 337.23 | 336.45 | 339.65 | 30.94 | 10.10% | 31 | 37 | 412.31% |
| NVDA240503C00555000 | 5/3/2024 2:29 PM | 555 | 323.92 | 330.65 | 333.95 | 14.64 | 4.73% | 1 | 1 | 458.40% |
| NVDA240503C00560000 | 5/3/2024 5:34 PM | 560 | 328.49 | 325.80 | 328.80 | 21.99 | 7.17% | 1 | 19 | 443.65% |
| NVDA240503C00570000 | 5/3/2024 6:53 PM | 570 | 320.14 | 315.90 | 319.05 | 12.91 | 4.20% | 30 | 49 | 313.67% |
| NVDA240503C00580000 | 5/1/2024 3:22 PM | 580 | 247.45 | 305.90 | 309.05 | 0.00 | 0.00% | 6 | 8 | 302.34% |
| NVDA240503C00590000 | 5/3/2024 7:10 PM | 590 | 298.34 | 296.75 | 299.05 | 44.24 | 17.41% | 2 | 7 | 346.19% |
| NVDA240503C00595000 | 5/2/2024 7:18 PM | 595 | 261.20 | 291.15 | 294.80 | 0.00 | 0.00% | 1 | 6 | 345.70% |
| NVDA240503C00600000 | 5/3/2024 7:17 PM | 600 | 288.00 | 285.95 | 288.45 | 38.33 | 15.35% | 34 | 45 | 368.36% |
| NVDA240503C00605000 | 4/25/2024 7:55 PM | 605 | 220.95 | 281.05 | 283.95 | 0.00 | 0.00% | - | 5 | 280.08% |
| NVDA240503C00610000 | 5/1/2024 2:03 PM | 610 | 231.91 | 275.90 | 279.05 | 0.00 | 0.00% | 10 | 15 | 269.14% |
| NVDA240503C00615000 | 5/1/2024 4:01 PM | 615 | 199.42 | 271.80 | 274.75 | 0.00 | 0.00% | 1 | 9 | 338.87% |
| NVDA240503C00620000 | 5/3/2024 4:34 PM | 620 | 264.80 | 266.05 | 269.50 | 35.15 | 15.31% | 3 | 47 | 298.05% |
| NVDA240503C00625000 | 5/1/2024 5:05 PM | 625 | 192.98 | 261.00 | 263.95 | 0.00 | 0.00% | 2 | 4 | 253.13% |
| NVDA240503C00630000 | 5/2/2024 2:38 PM | 630 | 212.60 | 255.85 | 259.20 | 0.00 | 0.00% | 1 | 12 | 257.03% |
| NVDA240503C00635000 | 4/23/2024 5:32 PM | 635 | 185.10 | 251.80 | 254.30 | 0.00 | 0.00% | - | 3 | 300.10% |
| NVDA240503C00640000 | 5/2/2024 7:05 PM | 640 | 217.53 | 245.80 | 248.80 | 0.00 | 0.00% | 3 | 59 | 329.39% |
| NVDA240503C00645000 | 4/25/2024 7:47 PM | 645 | 181.58 | 240.85 | 243.80 | 0.00 | 0.00% | - | 25 | 322.66% |
| NVDA240503C00650000 | 5/3/2024 6:31 PM | 650 | 241.65 | 236.70 | 239.00 | 36.90 | 18.02% | 3 | 33 | 268.56% |
| NVDA240503C00655000 | 5/1/2024 5:04 PM | 655 | 162.75 | 230.90 | 233.85 | 0.00 | 0.00% | 1 | 5 | 190.63% |
| NVDA240503C00660000 | 5/2/2024 6:56 PM | 660 | 194.80 | 226.90 | 229.75 | 0.00 | 0.00% | 38 | 111 | 283.50% |
| NVDA240503C00665000 | 5/1/2024 7:29 PM | 665 | 222.95 | 220.90 | 223.85 | 37.05 | 19.93% | 1 | 63 | 181.25% |
| NVDA240503C00670000 | 5/3/2024 6:29 PM | 670 | 221.42 | 216.35 | 219.25 | 32.67 | 17.31% | 6 | 41 | 241.80% |
| NVDA240503C00675000 | 5/2/2024 2:10 PM | 675 | 160.40 | 210.90 | 213.85 | 0.00 | 0.00% | 2 | 30 | 173.44% |
| NVDA240503C00680000 | 5/3/2024 7:11 PM | 680 | 208.27 | 205.45 | 208.95 | 33.44 | 19.13% | 6 | 63 | 281.35% |
| NVDA240503C00685000 | 5/2/2024 4:19 PM | 685 | 201.16 | 200.90 | 203.80 | 39.61 | 24.52% | 1 | 99 | 50.00% |
| NVDA240503C00690000 | 5/3/2024 6:29 PM | 690 | 201.42 | 195.90 | 198.95 | 37.87 | 23.15% | 5 | 90 | 177.34% |
| NVDA240503C00695000 | 5/1/2024 3:15 PM | 695 | 134.60 | 191.05 | 193.95 | 0.00 | 0.00% | 5 | 47 | 186.13% |
| NVDA240503C00700000 | 5/3/2024 7:33 PM | 700 | 187.00 | 185.95 | 188.65 | 30.00 | 19.11% | 155 | 282 | 245.95% |
| NVDA240503C00705000 | 5/3/2024 6:29 PM | 705 | 186.27 | 181.05 | 183.95 | 37.27 | 25.01% | 1 | 72 | 176.37% |
| NVDA240503C00710000 | 5/3/2024 5:30 PM | 710 | 178.00 | 175.80 | 178.80 | 37.95 | 27.10% | 4 | 293 | 238.14% |
| NVDA240503C00715000 | 5/2/2024 6:51 PM | 715 | 163.50 | 171.80 | 174.70 | 24.50 | 17.63% | 1 | 289 | 213.38% |
| NVDA240503C00720000 | 5/3/2024 6:55 PM | 720 | 169.29 | 165.90 | 169.05 | 36.52 | 27.51% | 58 | 465 | 158.59% |
| NVDA240503C00725000 | 5/3/2024 2:30 PM | 725 | 156.87 | 160.90 | 163.85 | 22.12 | 16.42% | 3 | 279 | 130.47% |
| NVDA240503C00730000 | 5/3/2024 6:19 PM | 730 | 161.70 | 156.75 | 159.75 | 30.55 | 23.29% | 17 | 466 | 195.80% |
| NVDA240503C00735000 | 5/2/2024 7:26 PM | 735 | 126.64 | 150.70 | 153.80 | 0.00 | 0.00% | 26 | 394 | 206.89% |
| NVDA240503C00740000 | 5/3/2024 7:40 PM | 740 | 147.15 | 146.75 | 148.75 | 29.15 | 24.70% | 59 | 659 | 162.21% |
| NVDA240503C00745000 | 5/3/2024 1:30 PM | 745 | 131.80 | 141.90 | 144.55 | 18.90 | 16.74% | 1 | 538 | 177.54% |
| NVDA240503C00750000 | 5/3/2024 6:46 PM | 750 | 139.89 | 135.85 | 138.70 | 33.23 | 31.16% | 170 | 598 | 185.79% |
| NVDA240503C00755000 | 5/3/2024 7:19 PM | 755 | 131.73 | 131.00 | 133.95 | 37.12 | 39.23% | 38 | 342 | 125.78% |
| NVDA240503C00760000 | 5/3/2024 7:39 PM | 760 | 127.77 | 126.15 | 128.70 | 27.27 | 27.13% | 222 | 955 | 114.45% |
| NVDA240503C00765000 | 5/3/2024 5:47 PM | 765 | 122.89 | 121.00 | 123.95 | 26.89 | 28.01% | 13 | 309 | 116.60% |
| NVDA240503C00770000 | 5/3/2024 6:23 PM | 770 | 120.06 | 116.85 | 119.80 | 31.06 | 34.90% | 90 | 614 | 151.86% |
| NVDA240503C00775000 | 5/3/2024 6:29 PM | 775 | 117.00 | 111.65 | 114.55 | 31.25 | 36.44% | 23 | 504 | 139.40% |
| NVDA240503C00780000 | 5/3/2024 6:50 PM | 780 | 109.83 | 105.75 | 108.80 | 30.13 | 37.80% | 61 | 680 | 151.71% |
| NVDA240503C00785000 | 5/3/2024 7:29 PM | 785 | 103.82 | 101.60 | 104.00 | 29.76 | 40.18% | 9 | 589 | 117.73% |
| NVDA240503C00790000 | 5/3/2024 7:38 PM | 790 | 97.99 | 96.00 | 98.95 | 29.10 | 42.24% | 99 | 829 | 93.95% |
| NVDA240503C00792500 | 5/3/2024 7:34 PM | 792.5 | 94.50 | 94.35 | 96.75 | 29.30 | 44.94% | 17 | 293 | 118.46% |
| NVDA240503C00795000 | 5/3/2024 7:30 PM | 795 | 93.10 | 90.75 | 93.65 | 26.90 | 40.63% | 117 | 668 | 130.37% |
| NVDA240503C00797500 | 5/3/2024 7:35 PM | 797.5 | 89.04 | 89.15 | 91.95 | 25.96 | 41.15% | 106 | 566 | 112.94% |
| NVDA240503C00800000 | 5/3/2024 7:36 PM | 800 | 86.91 | 86.35 | 87.85 | 28.14 | 47.88% | 1,038 | 2,824 | 103.91% |
| NVDA240503C00802500 | 5/2/2024 7:32 PM | 802.5 | 80.40 | 84.30 | 87.30 | 21.75 | 37.08% | 3 | 499 | 113.87% |
| NVDA240503C00805000 | 5/3/2024 7:40 PM | 805 | 83.80 | 80.75 | 83.70 | 28.90 | 54.00% | 119 | 1,089 | 119.34% |
| NVDA240503C00807500 | 5/3/2024 7:17 PM | 807.5 | 80.13 | 78.55 | 81.45 | 29.81 | 59.24% | 33 | 808 | 80.08% |
| NVDA240503C00810000 | 5/3/2024 7:40 PM | 810 | 77.36 | 76.45 | 78.80 | 28.36 | 57.88% | 390 | 1,331 | 84.77% |
| NVDA240503C00812500 | 5/3/2024 6:44 PM | 812.5 | 77.00 | 74.30 | 77.30 | 28.70 | 59.42% | 51 | 593 | 102.34% |
| NVDA240503C00815000 | 5/3/2024 7:39 PM | 815 | 73.20 | 72.55 | 73.50 | 29.07 | 65.87% | 364 | 2,105 | 93.02% |
| NVDA240503C00817500 | 5/3/2024 7:32 PM | 817.5 | 70.45 | 70.30 | 71.30 | 28.95 | 69.76% | 73 | 465 | 96.58% |
| NVDA240503C00820000 | 5/3/2024 7:38 PM | 820 | 67.89 | 67.70 | 68.40 | 28.47 | 72.22% | 655 | 2,479 | 88.13% |
| NVDA240503C00825000 | 5/3/2024 7:39 PM | 825 | 62.78 | 62.80 | 63.00 | 28.28 | 81.97% | 614 | 2,161 | 78.86% |
| NVDA240503C00830000 | 5/3/2024 7:40 PM | 830 | 57.00 | 57.45 | 58.35 | 26.40 | 83.44% | 1,351 | 2,189 | 73.44% |
| NVDA240503C00835000 | 5/3/2024 7:37 PM | 835 | 52.24 | 52.35 | 53.30 | 26.69 | 104.46% | 1,368 | 2,138 | 66.16% |
| NVDA240503C00840000 | 5/3/2024 7:38 PM | 840 | 48.05 | 46.95 | 47.60 | 25.65 | 114.51% | 1,714 | 3,232 | 54.25% |
| NVDA240503C00845000 | 5/3/2024 7:40 PM | 845 | 42.62 | 42.05 | 42.55 | 24.36 | 136.09% | 1,720 | 2,625 | 47.51% |
| NVDA240503C00850000 | 5/3/2024 7:40 PM | 850 | 37.30 | 37.20 | 37.85 | 22.05 | 144.59% | 10,105 | 6,819 | 50.49% |
| NVDA240503C00855000 | 5/3/2024 7:40 PM | 855 | 32.11 | 31.95 | 32.80 | 20.11 | 167.58% | 2,788 | 3,400 | 43.95% |
| NVDA240503C00860000 | 5/3/2024 7:39 PM | 860 | 27.57 | 27.10 | 28.30 | 18.21 | 194.55% | 10,043 | 7,826 | 45.90% |
| NVDA240503C00865000 | 5/3/2024 7:41 PM | 865 | 23.25 | 22.80 | 23.45 | 15.85 | 214.19% | 8,090 | 5,431 | 41.22% |
| NVDA240503C00870000 | 5/3/2024 7:41 PM | 870 | 18.00 | 17.90 | 18.75 | 12.40 | 210.88% | 15,628 | 6,906 | 37.31% |
| NVDA240503C00875000 | 5/3/2024 7:41 PM | 875 | 12.50 | 12.30 | 13.00 | 8.29 | 183.81% | 28,413 | 7,649 | 23.10% |
| NVDA240503C00880000 | 5/3/2024 7:41 PM | 880 | 8.30 | 7.65 | 8.00 | 5.22 | 170.03% | 80,826 | 9,748 | 16.22% |
| NVDA240503C00882500 | 5/3/2024 7:41 PM | 882.5 | 5.75 | 5.55 | 6.05 | 3.03 | 111.40% | 22,230 | 1,846 | 16.38% |
| NVDA240503C00885000 | 5/3/2024 7:41 PM | 885 | 3.55 | 3.30 | 3.75 | 1.30 | 57.78% | 65,855 | 3,708 | 12.94% |
| NVDA240503C00887500 | 5/3/2024 7:41 PM | 887.5 | 1.33 | 1.39 | 1.67 | -0.60 | -29.70% | 36,709 | 1,805 | 9.41% |
| NVDA240503C00890000 | 5/3/2024 7:41 PM | 890 | 0.40 | 0.34 | 0.35 | -1.25 | -74.85% | 125,424 | 4,948 | 6.76% |
| NVDA240503C00892500 | 5/3/2024 7:41 PM | 892.5 | 0.08 | 0.08 | 0.10 | -1.20 | -92.31% | 25,897 | 1,495 | 7.37% |
| NVDA240503C00895000 | 5/3/2024 7:41 PM | 895 | 0.03 | 0.01 | 0.02 | -1.08 | -97.30% | 53,976 | 2,362 | 7.62% |
| NVDA240503C00897500 | 5/3/2024 7:40 PM | 897.5 | 0.02 | 0.01 | 0.02 | -0.93 | -97.89% | 23,043 | 1,460 | 9.77% |
| NVDA240503C00900000 | 5/3/2024 7:41 PM | 900 | 0.01 | 0.00 | 0.01 | -0.75 | -98.68% | 142,902 | 17,243 | 10.74% |
| NVDA240503C00902500 | 5/3/2024 7:41 PM | 902.5 | 0.01 | 0.01 | 0.02 | -0.64 | -96.97% | 9,526 | 1,481 | 13.67% |
| NVDA240503C00905000 | 5/3/2024 7:41 PM | 905 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 16,258 | 3,720 | 14.45% |
| NVDA240503C00907500 | 5/3/2024 7:40 PM | 907.5 | 0.02 | 0.01 | 0.02 | -0.45 | -97.83% | 6,734 | 1,140 | 17.58% |
| NVDA240503C00910000 | 5/3/2024 7:41 PM | 910 | 0.02 | 0.01 | 0.02 | -0.36 | -97.30% | 16,221 | 3,705 | 19.53% |
| NVDA240503C00912500 | 5/3/2024 7:37 PM | 912.5 | 0.01 | 0.01 | 0.02 | -0.27 | -96.43% | 3,443 | 844 | 21.29% |
| NVDA240503C00915000 | 5/3/2024 7:37 PM | 915 | 0.01 | 0.01 | 0.02 | -0.26 | -92.86% | 10,885 | 3,133 | 23.05% |
| NVDA240503C00920000 | 5/3/2024 7:41 PM | 920 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 15,124 | 11,221 | 25.00% |
| NVDA240503C00925000 | 5/3/2024 7:26 PM | 925 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 8,708 | 3,900 | 28.13% |
| NVDA240503C00930000 | 5/3/2024 7:39 PM | 930 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 4,746 | 3,975 | 31.64% |
| NVDA240503C00935000 | 5/3/2024 7:41 PM | 935 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,054 | 2,421 | 34.77% |
| NVDA240503C00940000 | 5/3/2024 7:37 PM | 940 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,374 | 3,203 | 38.28% |
| NVDA240503C00945000 | 5/3/2024 7:38 PM | 945 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,062 | 1,642 | 41.41% |
| NVDA240503C00950000 | 5/3/2024 7:33 PM | 950 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,725 | 8,400 | 44.53% |
| NVDA240503C00955000 | 5/3/2024 6:31 PM | 955 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 916 | 2,190 | 47.66% |
| NVDA240503C00960000 | 5/3/2024 7:09 PM | 960 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,543 | 5,019 | 50.00% |
| NVDA240503C00965000 | 5/3/2024 7:26 PM | 965 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 581 | 2,450 | 50.00% |
| NVDA240503C00970000 | 5/3/2024 6:33 PM | 970 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 1,283 | 4,183 | 56.25% |
| NVDA240503C00975000 | 5/3/2024 6:59 PM | 975 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 309 | 2,373 | 56.25% |
| NVDA240503C00980000 | 5/3/2024 7:41 PM | 980 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 866 | 2,952 | 59.38% |
| NVDA240503C00985000 | 5/3/2024 7:28 PM | 985 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 237 | 2,308 | 62.50% |
| NVDA240503C00990000 | 5/3/2024 7:03 PM | 990 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 424 | 1,565 | 64.06% |
| NVDA240503C00995000 | 5/3/2024 7:40 PM | 995 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 118 | 1,318 | 67.19% |
| NVDA240503C01000000 | 5/3/2024 7:36 PM | 1000 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,111 | 12,406 | 70.31% |
| NVDA240503C01010000 | 5/3/2024 7:33 PM | 1010 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 227 | 2,246 | 75.00% |
| NVDA240503C01020000 | 5/3/2024 6:12 PM | 1020 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 205 | 2,457 | 81.25% |
| NVDA240503C01030000 | 5/3/2024 6:59 PM | 1030 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 379 | 1,730 | 84.38% |
| NVDA240503C01040000 | 5/3/2024 5:57 PM | 1040 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 738 | 1,783 | 95.31% |
| NVDA240503C01050000 | 5/3/2024 7:34 PM | 1050 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 606 | 6,170 | 96.88% |
| NVDA240503C01060000 | 5/3/2024 7:39 PM | 1060 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 455 | 1,106 | 100.00% |
| NVDA240503C01070000 | 5/3/2024 6:24 PM | 1070 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 253 | 2,396 | 106.25% |
| NVDA240503C01080000 | 5/3/2024 7:09 PM | 1080 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 138 | 1,051 | 109.38% |
| NVDA240503C01090000 | 5/3/2024 6:59 PM | 1090 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 74 | 853 | 115.63% |
| NVDA240503C01100000 | 5/3/2024 7:34 PM | 1100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 341 | 3,093 | 118.75% |
| NVDA240503C01110000 | 5/3/2024 3:45 PM | 1110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 1,153 | 125.00% |
| NVDA240503C01120000 | 5/3/2024 3:24 PM | 1120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 1,017 | 128.13% |
| NVDA240503C01130000 | 5/3/2024 6:19 PM | 1130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 108 | 573 | 134.38% |
| NVDA240503C01140000 | 5/3/2024 5:41 PM | 1140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 591 | 137.50% |
| NVDA240503C01150000 | 5/3/2024 7:06 PM | 1150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 76 | 1,212 | 143.75% |
| NVDA240503C01160000 | 5/2/2024 7:01 PM | 1160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 382 | 146.88% |
| NVDA240503C01170000 | 5/2/2024 1:44 PM | 1170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 317 | 150.00% |
| NVDA240503C01180000 | 5/3/2024 6:32 PM | 1180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 633 | 156.25% |
| NVDA240503C01190000 | 5/3/2024 6:33 PM | 1190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 504 | 159.38% |
| NVDA240503C01200000 | 5/3/2024 4:51 PM | 1200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 2,577 | 162.50% |
| NVDA240503C01210000 | 5/1/2024 7:58 PM | 1210 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 545 | 168.75% |
| NVDA240503C01220000 | 5/1/2024 7:58 PM | 1220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 252 | 467 | 171.88% |
| NVDA240503C01230000 | 5/1/2024 7:59 PM | 1230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 94 | 262 | 175.00% |
| NVDA240503C01240000 | 5/1/2024 5:08 PM | 1240 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 649 | 50.00% |
| NVDA240503C01250000 | 5/3/2024 2:31 PM | 1250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 12,846 | 184.38% |
| NVDA240503C01260000 | 5/1/2024 7:58 PM | 1260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 506 | 187.50% |
| NVDA240503C01270000 | 5/1/2024 5:59 PM | 1270 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 217 | 193.75% |
| NVDA240503C01280000 | 5/3/2024 1:30 PM | 1280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 847 | 193.75% |
| NVDA240503C01290000 | 4/30/2024 7:34 PM | 1290 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 88 | 200.00% |
| NVDA240503C01300000 | 5/3/2024 2:30 PM | 1300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 407 | 206.25% |
| NVDA240503C01310000 | 4/30/2024 1:58 PM | 1310 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 13 | 158 | 218.75% |
| NVDA240503C01320000 | 5/1/2024 1:43 PM | 1320 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 52 | 349 | 212.50% |
| NVDA240503C01330000 | 5/2/2024 3:02 PM | 1330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 166 | 212.50% |
| NVDA240503C01340000 | 4/30/2024 7:33 PM | 1340 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 82 | 148 | 228.13% |
| NVDA240503C01350000 | 5/1/2024 6:02 PM | 1350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 480 | 225.00% |
| NVDA240503C01360000 | 5/1/2024 1:36 PM | 1360 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 41 | 225.00% |
| NVDA240503C01370000 | 4/30/2024 5:29 PM | 1370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 228 | 231.25% |
| NVDA240503C01380000 | 4/30/2024 2:59 PM | 1380 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 83 | 231.25% |
| NVDA240503C01390000 | 4/30/2024 7:59 PM | 1390 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 148 | 1,090 | 237.50% |
| NVDA240503C01400000 | 5/3/2024 5:42 PM | 1400 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 12,245 | 250.00% |
| NVDA240503C01450000 | 4/30/2024 7:47 PM | 1450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13,221 | 13,510 | 256.25% |
| NVDA240503C01500000 | 5/1/2024 7:58 PM | 1500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 602 | 275.00% |
| NVDA240503C01550000 | 5/3/2024 6:23 PM | 1550 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 19,272 | 287.50% |
| NVDA240503C01600000 | 4/29/2024 7:58 PM | 1600 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 80 | 13,666 | 306.25% |
| NVDA240503C01650000 | 4/26/2024 6:48 PM | 1650 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 68 | 318.75% |
| NVDA240503C01700000 | 4/30/2024 1:54 PM | 1700 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 252 | 331.25% |
| NVDA240503C01750000 | 4/30/2024 6:43 PM | 1750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 105 | 350.00% |
| NVDA240503C01790000 | 4/26/2024 1:30 PM | 1790 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 42 | 356.25% |
| NVDA240503C01800000 | 4/26/2024 2:03 PM | 1800 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 26 | 362.50% |
| NVDA240503C01810000 | 4/4/2024 6:17 PM | 1810 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6 | 362.50% |
| NVDA240503C01820000 | 4/18/2024 2:33 PM | 1820 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 43 | 362.50% |
| NVDA240503C01830000 | 4/29/2024 2:08 PM | 1830 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 108 | 368.75% |
| NVDA240503C01840000 | 4/22/2024 6:32 PM | 1840 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 161 | 368.75% |
| NVDA240503C01850000 | 5/1/2024 7:48 PM | 1850 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 181 | 375.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00260000 | 5/3/2024 4:04 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 28 | 637.50% |
| NVDA240503P00280000 | 4/19/2024 7:43 PM | 280 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 9 | 50.00% |
| NVDA240503P00290000 | 4/22/2024 6:26 PM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5 | 587.50% |
| NVDA240503P00300000 | 4/22/2024 1:30 PM | 300 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 82 | 575.00% |
| NVDA240503P00310000 | 5/2/2024 3:57 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 16 | 550.00% |
| NVDA240503P00320000 | 4/22/2024 2:09 PM | 320 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 10 | 537.50% |
| NVDA240503P00330000 | 4/19/2024 7:51 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 7 | 525.00% |
| NVDA240503P00340000 | 4/22/2024 1:43 PM | 340 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9 | 500.00% |
| NVDA240503P00350000 | 4/24/2024 1:55 PM | 350 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 18 | 487.50% |
| NVDA240503P00360000 | 4/26/2024 3:21 PM | 360 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 113 | 118 | 475.00% |
| NVDA240503P00370000 | 5/2/2024 4:10 PM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 34 | 462.50% |
| NVDA240503P00380000 | 4/26/2024 6:37 PM | 380 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 82 | 450.00% |
| NVDA240503P00390000 | 4/29/2024 7:46 PM | 390 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 65 | 437.50% |
| NVDA240503P00400000 | 5/2/2024 4:10 PM | 400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 255 | 425.00% |
| NVDA240503P00410000 | 4/25/2024 5:55 PM | 410 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 37 | 412.50% |
| NVDA240503P00420000 | 4/29/2024 3:28 PM | 420 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 552 | 393.75% |
| NVDA240503P00430000 | 4/29/2024 7:53 PM | 430 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 43 | 387.50% |
| NVDA240503P00440000 | 4/26/2024 7:11 PM | 440 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,040 | 375.00% |
| NVDA240503P00450000 | 5/3/2024 2:59 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 1,218 | 362.50% |
| NVDA240503P00460000 | 4/29/2024 2:21 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 134 | 350.00% |
| NVDA240503P00470000 | 4/29/2024 1:58 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 132 | 337.50% |
| NVDA240503P00480000 | 5/2/2024 2:17 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 276 | 325.00% |
| NVDA240503P00490000 | 5/1/2024 4:05 PM | 490 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 9 | 235 | 334.38% |
| NVDA240503P00500000 | 5/2/2024 5:19 PM | 500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 692 | 306.25% |
| NVDA240503P00510000 | 5/1/2024 5:39 PM | 510 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 224 | 300.00% |
| NVDA240503P00515000 | 5/1/2024 2:16 PM | 515 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 21 | 293.75% |
| NVDA240503P00520000 | 4/29/2024 6:17 PM | 520 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 64 | 267 | 287.50% |
| NVDA240503P00525000 | 5/1/2024 6:53 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 77 | 143 | 281.25% |
| NVDA240503P00530000 | 5/2/2024 1:34 PM | 530 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 472 | 275.00% |
| NVDA240503P00535000 | 5/1/2024 6:53 PM | 535 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 71 | 173 | 275.00% |
| NVDA240503P00540000 | 5/3/2024 6:11 PM | 540 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 453 | 268.75% |
| NVDA240503P00545000 | 5/2/2024 1:43 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 102 | 262.50% |
| NVDA240503P00550000 | 5/3/2024 1:57 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 1,147 | 256.25% |
| NVDA240503P00555000 | 5/2/2024 1:47 PM | 555 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 44 | 256.25% |
| NVDA240503P00560000 | 5/2/2024 6:13 PM | 560 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 323 | 250.00% |
| NVDA240503P00565000 | 5/2/2024 1:56 PM | 565 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 22 | 243.75% |
| NVDA240503P00570000 | 5/3/2024 6:30 PM | 570 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 490 | 237.50% |
| NVDA240503P00575000 | 5/3/2024 6:29 PM | 575 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 288 | 237.50% |
| NVDA240503P00580000 | 5/3/2024 7:34 PM | 580 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 63 | 1,446 | 231.25% |
| NVDA240503P00585000 | 5/3/2024 6:28 PM | 585 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 199 | 225.00% |
| NVDA240503P00590000 | 5/3/2024 6:26 PM | 590 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 424 | 225.00% |
| NVDA240503P00595000 | 5/3/2024 6:26 PM | 595 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 283 | 218.75% |
| NVDA240503P00600000 | 5/3/2024 7:17 PM | 600 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 2,360 | 212.50% |
| NVDA240503P00605000 | 5/3/2024 1:30 PM | 605 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 212 | 212.50% |
| NVDA240503P00610000 | 5/3/2024 1:30 PM | 610 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,083 | 206.25% |
| NVDA240503P00615000 | 5/3/2024 1:30 PM | 615 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 735 | 200.00% |
| NVDA240503P00620000 | 5/3/2024 5:58 PM | 620 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 87 | 1,424 | 196.88% |
| NVDA240503P00625000 | 5/3/2024 1:30 PM | 625 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 48 | 595 | 193.75% |
| NVDA240503P00630000 | 5/3/2024 3:45 PM | 630 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 922 | 50.00% |
| NVDA240503P00635000 | 5/3/2024 4:16 PM | 635 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 625 | 184.38% |
| NVDA240503P00640000 | 5/3/2024 1:32 PM | 640 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 1,902 | 181.25% |
| NVDA240503P00645000 | 5/3/2024 6:53 PM | 645 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 637 | 175.00% |
| NVDA240503P00650000 | 5/3/2024 7:09 PM | 650 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 253 | 2,710 | 171.88% |
| NVDA240503P00655000 | 5/3/2024 2:05 PM | 655 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 226 | 665 | 168.75% |
| NVDA240503P00660000 | 5/3/2024 4:02 PM | 660 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,230 | 2,576 | 162.50% |
| NVDA240503P00665000 | 5/3/2024 2:02 PM | 665 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 86 | 648 | 162.50% |
| NVDA240503P00670000 | 5/3/2024 3:45 PM | 670 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 158 | 1,136 | 156.25% |
| NVDA240503P00675000 | 5/3/2024 4:05 PM | 675 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 83 | 1,149 | 153.13% |
| NVDA240503P00680000 | 5/3/2024 7:40 PM | 680 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 147 | 1,582 | 150.00% |
| NVDA240503P00685000 | 5/3/2024 7:28 PM | 685 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 104 | 699 | 143.75% |
| NVDA240503P00690000 | 5/3/2024 5:22 PM | 690 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 200 | 1,589 | 140.63% |
| NVDA240503P00695000 | 5/3/2024 7:27 PM | 695 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 94 | 1,278 | 137.50% |
| NVDA240503P00700000 | 5/3/2024 7:26 PM | 700 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 870 | 7,751 | 134.38% |
| NVDA240503P00705000 | 5/3/2024 3:01 PM | 705 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 244 | 1,512 | 131.25% |
| NVDA240503P00710000 | 5/3/2024 7:07 PM | 710 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 208 | 3,914 | 125.00% |
| NVDA240503P00715000 | 5/3/2024 6:12 PM | 715 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 134 | 835 | 121.88% |
| NVDA240503P00720000 | 5/3/2024 7:31 PM | 720 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 622 | 2,305 | 118.75% |
| NVDA240503P00725000 | 5/3/2024 6:58 PM | 725 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 614 | 2,205 | 115.63% |
| NVDA240503P00730000 | 5/3/2024 7:13 PM | 730 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 521 | 2,575 | 117.19% |
| NVDA240503P00735000 | 5/3/2024 7:04 PM | 735 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 138 | 1,970 | 106.25% |
| NVDA240503P00740000 | 5/3/2024 7:01 PM | 740 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 957 | 3,420 | 103.13% |
| NVDA240503P00745000 | 5/3/2024 7:35 PM | 745 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,321 | 2,453 | 100.00% |
| NVDA240503P00750000 | 5/3/2024 6:58 PM | 750 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,248 | 7,987 | 96.88% |
| NVDA240503P00755000 | 5/3/2024 7:32 PM | 755 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 406 | 2,548 | 93.75% |
| NVDA240503P00760000 | 5/3/2024 7:35 PM | 760 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 600 | 8,535 | 90.63% |
| NVDA240503P00765000 | 5/3/2024 6:47 PM | 765 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 592 | 1,955 | 85.94% |
| NVDA240503P00770000 | 5/3/2024 7:39 PM | 770 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 1,662 | 4,819 | 82.81% |
| NVDA240503P00775000 | 5/3/2024 7:19 PM | 775 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 908 | 3,498 | 78.13% |
| NVDA240503P00780000 | 5/3/2024 7:24 PM | 780 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 1,491 | 5,884 | 75.00% |
| NVDA240503P00785000 | 5/3/2024 7:28 PM | 785 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 960 | 2,503 | 71.88% |
| NVDA240503P00790000 | 5/3/2024 7:16 PM | 790 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 2,078 | 5,964 | 68.75% |
| NVDA240503P00792500 | 5/3/2024 5:44 PM | 792.5 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 997 | 944 | 67.19% |
| NVDA240503P00795000 | 5/3/2024 7:34 PM | 795 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 1,984 | 2,637 | 65.63% |
| NVDA240503P00797500 | 5/3/2024 7:15 PM | 797.5 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 556 | 1,147 | 62.50% |
| NVDA240503P00800000 | 5/3/2024 7:30 PM | 800 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 14,247 | 19,182 | 62.50% |
| NVDA240503P00802500 | 5/3/2024 7:32 PM | 802.5 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 913 | 2,802 | 59.38% |
| NVDA240503P00805000 | 5/3/2024 7:39 PM | 805 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 1,288 | 2,969 | 57.81% |
| NVDA240503P00807500 | 5/3/2024 7:23 PM | 807.5 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 702 | 1,477 | 56.25% |
| NVDA240503P00810000 | 5/3/2024 7:40 PM | 810 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 4,226 | 3,979 | 54.69% |
| NVDA240503P00812500 | 5/3/2024 7:37 PM | 812.5 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 926 | 1,765 | 53.13% |
| NVDA240503P00815000 | 5/3/2024 7:26 PM | 815 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 2,980 | 3,885 | 51.56% |
| NVDA240503P00817500 | 5/3/2024 7:30 PM | 817.5 | 0.01 | 0.00 | 0.01 | -0.84 | -98.82% | 1,409 | 1,446 | 50.00% |
| NVDA240503P00820000 | 5/3/2024 7:41 PM | 820 | 0.01 | 0.00 | 0.01 | -0.99 | -99.00% | 6,104 | 6,614 | 50.78% |
| NVDA240503P00825000 | 5/3/2024 7:35 PM | 825 | 0.01 | 0.00 | 0.01 | -1.35 | -99.26% | 7,326 | 7,487 | 47.66% |
| NVDA240503P00830000 | 5/3/2024 7:35 PM | 830 | 0.01 | 0.00 | 0.01 | -1.79 | -99.44% | 9,385 | 4,669 | 43.75% |
| NVDA240503P00835000 | 5/3/2024 7:39 PM | 835 | 0.01 | 0.00 | 0.01 | -2.55 | -99.61% | 4,731 | 4,546 | 39.84% |
| NVDA240503P00840000 | 5/3/2024 7:41 PM | 840 | 0.01 | 0.00 | 0.01 | -3.39 | -99.71% | 17,193 | 4,035 | 36.72% |
| NVDA240503P00845000 | 5/3/2024 7:41 PM | 845 | 0.01 | 0.00 | 0.01 | -4.54 | -99.78% | 11,195 | 2,967 | 32.81% |
| NVDA240503P00850000 | 5/3/2024 7:41 PM | 850 | 0.01 | 0.00 | 0.01 | -6.43 | -99.84% | 42,109 | 5,456 | 29.30% |
| NVDA240503P00855000 | 5/3/2024 7:40 PM | 855 | 0.01 | 0.00 | 0.01 | -8.44 | -99.88% | 12,271 | 2,970 | 25.78% |
| NVDA240503P00860000 | 5/3/2024 7:36 PM | 860 | 0.01 | 0.00 | 0.01 | -10.99 | -99.91% | 26,800 | 3,434 | 21.88% |
| NVDA240503P00865000 | 5/3/2024 7:41 PM | 865 | 0.01 | 0.00 | 0.01 | -14.04 | -99.93% | 21,926 | 2,475 | 18.36% |
| NVDA240503P00870000 | 5/3/2024 7:41 PM | 870 | 0.02 | 0.01 | 0.02 | -17.48 | -99.89% | 47,578 | 3,734 | 15.82% |
| NVDA240503P00875000 | 5/3/2024 7:41 PM | 875 | 0.01 | 0.01 | 0.02 | -20.84 | -99.95% | 41,030 | 2,332 | 11.72% |
| NVDA240503P00880000 | 5/3/2024 7:41 PM | 880 | 0.03 | 0.05 | 0.06 | -24.77 | -99.84% | 55,673 | 2,597 | 8.89% |
| NVDA240503P00882500 | 5/3/2024 7:41 PM | 882.5 | 0.10 | 0.07 | 0.10 | -26.81 | -99.63% | 15,570 | 740 | 7.08% |
| NVDA240503P00885000 | 5/3/2024 7:41 PM | 885 | 0.24 | 0.25 | 0.29 | -28.26 | -99.30% | 34,114 | 874 | 5.85% |
| NVDA240503P00887500 | 5/3/2024 7:41 PM | 887.5 | 0.76 | 1.00 | 1.10 | -34.26 | -97.83% | 18,996 | 399 | 5.52% |
| NVDA240503P00890000 | 5/3/2024 7:41 PM | 890 | 2.32 | 2.78 | 3.00 | -31.68 | -92.44% | 21,364 | 953 | 6.76% |
| NVDA240503P00892500 | 5/3/2024 7:40 PM | 892.5 | 5.24 | 4.05 | 4.45 | -37.01 | -87.60% | 2,697 | 267 | 0.00% |
| NVDA240503P00895000 | 5/3/2024 7:40 PM | 895 | 7.66 | 6.45 | 6.95 | -28.54 | -78.84% | 1,973 | 975 | 0.00% |
| NVDA240503P00897500 | 5/3/2024 7:40 PM | 897.5 | 10.10 | 8.75 | 10.00 | -30.50 | -75.12% | 451 | 404 | 0.00% |
| NVDA240503P00900000 | 5/3/2024 7:40 PM | 900 | 12.66 | 11.35 | 12.15 | -29.84 | -70.21% | 4,978 | 2,193 | 0.00% |
| NVDA240503P00902500 | 5/3/2024 7:30 PM | 902.5 | 14.05 | 14.15 | 15.30 | -37.15 | -72.56% | 249 | 316 | 18.75% |
| NVDA240503P00905000 | 5/3/2024 7:40 PM | 905 | 17.62 | 17.10 | 17.90 | -28.88 | -62.11% | 673 | 706 | 23.39% |
| NVDA240503P00907500 | 5/3/2024 7:31 PM | 907.5 | 19.22 | 19.35 | 20.00 | -29.08 | -60.21% | 142 | 284 | 0.00% |
| NVDA240503P00910000 | 5/3/2024 7:33 PM | 910 | 22.91 | 22.05 | 22.90 | -30.21 | -56.87% | 1,496 | 345 | 28.47% |
| NVDA240503P00912500 | 5/3/2024 7:30 PM | 912.5 | 24.05 | 24.45 | 24.65 | -56.07 | -69.98% | 73 | 115 | 0.00% |
| NVDA240503P00915000 | 5/3/2024 7:41 PM | 915 | 26.81 | 27.00 | 27.80 | -30.64 | -54.92% | 71 | 291 | 30.47% |
| NVDA240503P00920000 | 5/3/2024 7:35 PM | 920 | 33.30 | 31.30 | 32.10 | -29.67 | -47.12% | 984 | 170 | 0.00% |
| NVDA240503P00925000 | 5/3/2024 7:40 PM | 925 | 37.50 | 37.00 | 37.75 | -27.50 | -42.31% | 62 | 15 | 37.01% |
| NVDA240503P00930000 | 5/3/2024 7:29 PM | 930 | 41.00 | 42.05 | 43.20 | -31.40 | -43.37% | 181 | 14 | 54.69% |
| NVDA240503P00935000 | 5/3/2024 3:09 PM | 935 | 57.00 | 46.25 | 47.10 | -19.00 | -25.00% | 6 | 2 | 0.00% |
| NVDA240503P00940000 | 5/3/2024 7:14 PM | 940 | 51.40 | 52.10 | 53.05 | -30.30 | -37.09% | 4 | 1 | 60.74% |
| NVDA240503P00945000 | 5/2/2024 7:41 PM | 945 | 84.65 | 57.15 | 58.10 | 0.00 | 0.00% | 4 | 0 | 66.60% |
| NVDA240503P00950000 | 5/3/2024 7:25 PM | 950 | 62.20 | 61.80 | 62.75 | -30.95 | -33.23% | 8 | 6 | 56.64% |
| NVDA240503P00955000 | 5/2/2024 2:54 PM | 955 | 114.00 | 66.25 | 67.10 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| NVDA240503P00960000 | 5/3/2024 6:17 PM | 960 | 69.53 | 72.15 | 73.20 | -36.22 | -34.25% | 12 | 12 | 55.08% |
| NVDA240503P00965000 | 5/2/2024 7:41 PM | 965 | 104.65 | 74.85 | 79.80 | 0.00 | 0.00% | 12 | 0 | 116.09% |
| NVDA240503P00970000 | 5/3/2024 5:38 PM | 970 | 82.21 | 80.20 | 85.00 | -29.44 | -26.37% | 3 | 3 | 124.05% |
| NVDA240503P00975000 | 5/2/2024 2:16 PM | 975 | 134.50 | 84.55 | 89.50 | 0.00 | 0.00% | 32 | 0 | 122.14% |
| NVDA240503P00980000 | 5/2/2024 7:47 PM | 980 | 119.95 | 90.15 | 94.80 | 0.00 | 0.00% | 8 | 0 | 131.67% |
| NVDA240503P00985000 | 5/1/2024 7:42 PM | 985 | 146.20 | 94.25 | 99.20 | 0.00 | 0.00% | 18 | 0 | 127.05% |
| NVDA240503P00990000 | 5/3/2024 6:34 PM | 990 | 97.95 | 99.25 | 104.25 | -38.25 | -28.08% | 21 | 21 | 132.72% |
| NVDA240503P00995000 | 5/2/2024 3:08 PM | 995 | 145.70 | 104.30 | 109.30 | 0.00 | 0.00% | 4 | 0 | 138.33% |
| NVDA240503P01000000 | 5/2/2024 7:47 PM | 1000 | 139.75 | 110.05 | 115.15 | 0.00 | 0.00% | 2 | 0 | 156.79% |
| NVDA240503P01010000 | 5/1/2024 7:25 PM | 1010 | 158.80 | 119.30 | 124.80 | 0.00 | 0.00% | 524 | 0 | 161.01% |
| NVDA240503P01020000 | 5/1/2024 5:03 PM | 1020 | 202.30 | 129.10 | 134.05 | 0.00 | 0.00% | 6 | 0 | 156.05% |
| NVDA240503P01030000 | 5/1/2024 1:45 PM | 1030 | 177.95 | 140.05 | 145.00 | 0.00 | 0.00% | 4 | 0 | 182.91% |
| NVDA240503P01040000 | 5/2/2024 1:44 PM | 1040 | 188.45 | 150.05 | 155.05 | 0.00 | 0.00% | 2 | 0 | 192.82% |
| NVDA240503P01050000 | 5/2/2024 1:33 PM | 1050 | 196.20 | 159.85 | 164.90 | 0.00 | 0.00% | 1 | 0 | 199.02% |
| NVDA240503P01060000 | 5/1/2024 3:58 PM | 1060 | 243.45 | 169.50 | 174.45 | 0.00 | 0.00% | 4 | 0 | 198.68% |
| NVDA240503P01070000 | 5/2/2024 1:44 PM | 1070 | 218.75 | 179.60 | 184.05 | 0.00 | 0.00% | 2 | 0 | 197.56% |
| NVDA240503P01080000 | 5/1/2024 4:47 PM | 1080 | 260.75 | 190.10 | 194.45 | 0.00 | 0.00% | 4 | 0 | 215.04% |
| NVDA240503P01100000 | 4/5/2024 5:25 PM | 1100 | 218.00 | 209.25 | 214.40 | 0.00 | 0.00% | 50 | 0 | 229.69% |
| NVDA240503P01110000 | 4/15/2024 5:33 PM | 1110 | 240.15 | 219.65 | 224.00 | 0.00 | 0.00% | 2 | 0 | 226.86% |
| NVDA240503P01120000 | 4/1/2024 5:29 PM | 1120 | 223.15 | 266.65 | 271.25 | 0.00 | 0.00% | - | 0 | 566.96% |
| NVDA240503P01130000 | 4/1/2024 5:29 PM | 1130 | 232.80 | 275.80 | 280.20 | 0.00 | 0.00% | 1 | 0 | 572.10% |
| NVDA240503P01140000 | 4/2/2024 6:57 PM | 1140 | 246.64 | 279.20 | 283.75 | 0.00 | 0.00% | 34 | 0 | 538.11% |
| NVDA240503P01150000 | 4/2/2024 6:15 PM | 1150 | 254.35 | 289.20 | 293.75 | 0.00 | 0.00% | - | 0 | 548.83% |
| NVDA240503P01170000 | 4/2/2024 3:23 PM | 1170 | 278.25 | 309.25 | 313.75 | 0.00 | 0.00% | - | 0 | 569.93% |
| NVDA240503P01180000 | 4/26/2024 2:05 PM | 1180 | 323.38 | 289.75 | 294.90 | 0.00 | 0.00% | 3 | 0 | 301.17% |
| NVDA240503P01190000 | 3/28/2024 1:40 PM | 1190 | 290.10 | 307.15 | 321.30 | 0.00 | 0.00% | 3 | 0 | 442.62% |
| NVDA240503P01200000 | 4/26/2024 2:19 PM | 1200 | 332.34 | 309.35 | 314.00 | 0.00 | 0.00% | 2 | 0 | 289.36% |
| NVDA240503P01230000 | 3/28/2024 1:40 PM | 1230 | 329.35 | 347.20 | 361.55 | 0.00 | 0.00% | 6 | 0 | 478.17% |
| NVDA240503P01240000 | 4/1/2024 7:01 PM | 1240 | 339.39 | 383.90 | 388.85 | 0.00 | 0.00% | 48 | 0 | 674.57% |
| NVDA240503P01250000 | 4/16/2024 1:49 PM | 1250 | 385.20 | 359.80 | 364.75 | 0.00 | 0.00% | 2 | 0 | 344.73% |
| NVDA240503P01260000 | 4/19/2024 6:30 PM | 1260 | 476.55 | 370.00 | 375.05 | 0.00 | 0.00% | 4 | 0 | 359.28% |
| NVDA240503P01300000 | 4/4/2024 1:52 PM | 1300 | 406.10 | 410.00 | 414.45 | 0.00 | 0.00% | 2 | 0 | 366.89% |
| NVDA240503P01350000 | 3/22/2024 2:04 PM | 1350 | 427.90 | 585.35 | 590.30 | 0.00 | 0.00% | 8 | 0 | 1,337.42% |
| NVDA240503P01400000 | 3/28/2024 5:45 PM | 1400 | 494.19 | 516.40 | 531.45 | 0.00 | 0.00% | 6 | 0 | 599.24% |
| NVDA240503P01450000 | 3/27/2024 4:46 PM | 1450 | 547.35 | 567.10 | 581.65 | 0.00 | 0.00% | 2 | 0 | 637.70% |
| NVDA240503P01500000 | 3/25/2024 4:38 PM | 1500 | 549.83 | 700.65 | 705.40 | 0.00 | 0.00% | 22 | 0 | 1,266.98% |
Related Tickers
AMD Advanced Micro Devices, Inc.
150.38
+2.89%
INTC Intel Corporation
30.87
+1.18%
QCOM QUALCOMM Incorporated
179.34
-0.42%
TSM Taiwan Semiconductor Manufacturing Company Limited
141.53
+3.89%
ARM Arm Holdings plc
101.50
+3.57%
MU Micron Technology, Inc.
114.57
+1.99%
AVGO Broadcom Inc.
1,278.69
+3.24%
NXPI NXP Semiconductors N.V.
258.02
+1.48%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
780.00
+1.04%
ON ON Semiconductor Corporation
70.36
+0.50%