NasdaqGS - Nasdaq Real Time Price • USD
NVIDIA Corporation (NVDA)
As of 9:50 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 5/8/2024 1:30 PM | 260 | 638.50 | 637.35 | 641.30 | -5.51 | -0.86% | 2 | 19 | 0.00% |
| NVDA240510C00280000 | 5/1/2024 7:26 PM | 280 | 573.89 | 616.80 | 620.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| NVDA240510C00290000 | 4/18/2024 5:52 PM | 290 | 555.56 | 606.10 | 610.25 | 0.00 | 0.00% | - | 0 | 0.00% |
| NVDA240510C00300000 | 5/3/2024 6:12 PM | 300 | 590.87 | 596.25 | 600.45 | 0.00 | 0.00% | 1 | 34 | 0.00% |
| NVDA240510C00310000 | 4/4/2024 6:07 PM | 310 | 580.68 | 576.90 | 579.05 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NVDA240510C00320000 | 5/1/2024 3:58 PM | 320 | 496.67 | 577.35 | 581.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NVDA240510C00330000 | 5/3/2024 5:21 PM | 330 | 560.50 | 564.70 | 569.05 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| NVDA240510C00340000 | 5/3/2024 1:55 PM | 340 | 544.49 | 558.00 | 561.30 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NVDA240510C00350000 | 5/7/2024 6:39 PM | 350 | 550.90 | 545.40 | 549.20 | 0.00 | 0.00% | 1 | 56 | 0.00% |
| NVDA240510C00360000 | 5/3/2024 4:49 PM | 360 | 526.34 | 536.75 | 540.65 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NVDA240510C00370000 | 5/3/2024 3:30 PM | 370 | 510.59 | 525.40 | 529.45 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| NVDA240510C00390000 | 5/2/2024 7:51 PM | 390 | 469.30 | 506.70 | 509.85 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| NVDA240510C00400000 | 5/7/2024 7:25 PM | 400 | 505.12 | 497.05 | 500.85 | 0.00 | 0.00% | 3 | 33 | 0.00% |
| NVDA240510C00410000 | 5/7/2024 7:50 PM | 410 | 497.00 | 487.35 | 491.15 | 0.00 | 0.00% | 3 | 16 | 0.00% |
| NVDA240510C00420000 | 4/3/2024 4:26 PM | 420 | 475.95 | 464.50 | 466.55 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| NVDA240510C00430000 | 5/7/2024 7:49 PM | 430 | 476.00 | 464.80 | 469.15 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| NVDA240510C00440000 | 5/3/2024 7:13 PM | 440 | 448.47 | 455.45 | 459.70 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| NVDA240510C00450000 | 5/7/2024 3:03 PM | 450 | 454.66 | 442.60 | 454.90 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| NVDA240510C00460000 | 5/3/2024 1:32 PM | 460 | 418.40 | 436.20 | 440.10 | 0.00 | 0.00% | 2 | 14 | 0.00% |
| NVDA240510C00470000 | 5/6/2024 3:46 PM | 470 | 449.75 | 425.30 | 428.70 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NVDA240510C00480000 | 5/6/2024 2:11 PM | 480 | 430.80 | 415.55 | 420.10 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NVDA240510C00490000 | 4/30/2024 7:17 PM | 490 | 379.25 | 406.25 | 411.15 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| NVDA240510C00500000 | 5/6/2024 1:50 PM | 500 | 410.00 | 395.25 | 399.10 | 0.00 | 0.00% | 2 | 11 | 0.00% |
| NVDA240510C00510000 | 5/6/2024 6:59 PM | 510 | 411.50 | 385.55 | 389.55 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| NVDA240510C00520000 | 5/7/2024 2:24 PM | 520 | 375.60 | 375.05 | 381.60 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| NVDA240510C00530000 | 4/22/2024 1:51 PM | 530 | 265.40 | 366.00 | 377.25 | 0.00 | 0.00% | 1 | 10 | 292.04% |
| NVDA240510C00540000 | 5/7/2024 4:02 PM | 540 | 372.40 | 355.95 | 360.25 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| NVDA240510C00550000 | 5/6/2024 1:38 PM | 550 | 354.56 | 346.10 | 351.65 | 0.00 | 0.00% | 1 | 50 | 0.00% |
| NVDA240510C00560000 | 5/3/2024 5:34 PM | 560 | 329.17 | 332.70 | 337.15 | 0.00 | 0.00% | 5 | 16 | 0.00% |
| NVDA240510C00570000 | 5/3/2024 5:39 PM | 570 | 318.34 | 324.95 | 331.45 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NVDA240510C00580000 | 5/1/2024 5:12 PM | 580 | 237.37 | 317.05 | 320.70 | 0.00 | 0.00% | 6 | 7 | 0.00% |
| NVDA240510C00590000 | 5/6/2024 3:37 PM | 590 | 328.18 | 306.80 | 310.70 | 0.00 | 0.00% | 1 | 338 | 0.00% |
| NVDA240510C00600000 | 5/6/2024 4:59 PM | 600 | 319.85 | 295.10 | 299.30 | 0.00 | 0.00% | 10 | 251 | 0.00% |
| NVDA240510C00610000 | 5/7/2024 5:20 PM | 610 | 304.15 | 286.35 | 290.50 | 0.00 | 0.00% | 10 | 23 | 0.00% |
| NVDA240510C00620000 | 5/6/2024 1:45 PM | 620 | 287.41 | 275.65 | 279.65 | 0.00 | 0.00% | 4 | 110 | 0.00% |
| NVDA240510C00630000 | 5/6/2024 7:15 PM | 630 | 290.93 | 264.95 | 271.80 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| NVDA240510C00640000 | 5/2/2024 5:57 PM | 640 | 214.27 | 254.95 | 262.15 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| NVDA240510C00645000 | 5/8/2024 1:32 PM | 645 | 253.00 | 251.35 | 255.25 | -14.50 | -5.42% | 3 | 1 | 0.00% |
| NVDA240510C00650000 | 5/7/2024 2:05 PM | 650 | 249.47 | 248.15 | 251.55 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| NVDA240510C00655000 | 5/2/2024 7:55 PM | 655 | 203.65 | 240.65 | 244.85 | 0.00 | 0.00% | - | 1 | 0.00% |
| NVDA240510C00660000 | 5/6/2024 6:22 PM | 660 | 258.49 | 235.70 | 240.25 | 0.00 | 0.00% | 4 | 58 | 0.00% |
| NVDA240510C00670000 | 5/6/2024 4:53 PM | 670 | 247.41 | 228.10 | 232.40 | 0.00 | 0.00% | 6 | 78 | 0.00% |
| NVDA240510C00675000 | 5/3/2024 7:59 PM | 675 | 213.60 | 220.35 | 227.40 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| NVDA240510C00680000 | 5/7/2024 6:16 PM | 680 | 224.58 | 215.05 | 219.40 | 0.00 | 0.00% | 26 | 52 | 0.00% |
| NVDA240510C00682500 | 5/3/2024 6:36 PM | 682.5 | 210.55 | 214.90 | 218.65 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| NVDA240510C00685000 | 5/1/2024 2:53 PM | 685 | 154.60 | 211.90 | 215.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| NVDA240510C00687500 | 5/3/2024 3:23 PM | 687.5 | 191.50 | 210.40 | 213.95 | 0.00 | 0.00% | 31 | 13 | 0.00% |
| NVDA240510C00690000 | 5/7/2024 5:16 PM | 690 | 224.90 | 205.25 | 211.65 | 0.00 | 0.00% | 17 | 100 | 0.00% |
| NVDA240510C00692500 | 5/3/2024 6:29 PM | 692.5 | 199.90 | 204.00 | 208.30 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| NVDA240510C00695000 | 5/6/2024 7:39 PM | 695 | 224.80 | 202.05 | 205.95 | 0.00 | 0.00% | 4 | 6 | 0.00% |
| NVDA240510C00697500 | 5/6/2024 7:55 PM | 697.5 | 222.30 | 199.65 | 202.80 | 0.00 | 0.00% | 12 | 3 | 0.00% |
| NVDA240510C00700000 | 5/7/2024 5:52 PM | 700 | 209.75 | 197.55 | 201.35 | 0.00 | 0.00% | 60 | 338 | 0.00% |
| NVDA240510C00702500 | 5/6/2024 3:54 PM | 702.5 | 215.70 | 193.65 | 198.00 | 0.00 | 0.00% | 12 | 36 | 0.00% |
| NVDA240510C00705000 | 5/6/2024 7:56 PM | 705 | 214.80 | 191.15 | 195.35 | 0.00 | 0.00% | 42 | 8 | 0.00% |
| NVDA240510C00707500 | 5/6/2024 4:33 PM | 707.5 | 208.95 | 188.90 | 193.15 | 0.00 | 0.00% | 6 | 23 | 0.00% |
| NVDA240510C00710000 | 5/6/2024 2:22 PM | 710 | 202.70 | 186.60 | 190.55 | 0.00 | 0.00% | 38 | 179 | 0.00% |
| NVDA240510C00712500 | 5/6/2024 2:27 PM | 712.5 | 199.45 | 184.50 | 188.75 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| NVDA240510C00715000 | 5/6/2024 3:24 PM | 715 | 203.25 | 180.75 | 184.80 | 0.00 | 0.00% | 10 | 9 | 0.00% |
| NVDA240510C00717500 | 5/6/2024 5:29 PM | 717.5 | 200.80 | 179.00 | 183.55 | 0.00 | 0.00% | 16 | 5 | 0.00% |
| NVDA240510C00720000 | 5/7/2024 7:51 PM | 720 | 186.79 | 176.95 | 180.90 | 0.00 | 0.00% | 3 | 277 | 0.00% |
| NVDA240510C00722500 | 5/7/2024 1:30 PM | 722.5 | 187.00 | 174.45 | 178.40 | 0.00 | 0.00% | 1 | 33 | 0.00% |
| NVDA240510C00725000 | 5/7/2024 7:51 PM | 725 | 181.00 | 170.75 | 174.85 | 0.00 | 0.00% | 1 | 243 | 0.00% |
| NVDA240510C00727500 | 5/6/2024 5:29 PM | 727.5 | 190.60 | 169.80 | 173.70 | 0.00 | 0.00% | 24 | 21 | 0.00% |
| NVDA240510C00730000 | 5/7/2024 3:45 PM | 730 | 178.79 | 167.20 | 171.20 | 0.00 | 0.00% | 3 | 93 | 0.00% |
| NVDA240510C00732500 | 5/6/2024 4:54 PM | 732.5 | 185.30 | 164.00 | 168.10 | 0.00 | 0.00% | 6 | 7 | 0.00% |
| NVDA240510C00735000 | 5/6/2024 4:54 PM | 735 | 183.10 | 160.85 | 165.35 | 0.00 | 0.00% | 21 | 219 | 0.00% |
| NVDA240510C00737500 | 5/6/2024 3:00 PM | 737.5 | 175.25 | 158.35 | 162.35 | 0.00 | 0.00% | 4 | 16 | 0.00% |
| NVDA240510C00740000 | 5/7/2024 2:37 PM | 740 | 161.07 | 155.15 | 159.50 | 0.00 | 0.00% | 3 | 138 | 0.00% |
| NVDA240510C00742500 | 5/6/2024 6:46 PM | 742.5 | 178.90 | 153.30 | 157.90 | 0.00 | 0.00% | 4 | 22 | 0.00% |
| NVDA240510C00745000 | 5/7/2024 7:23 PM | 745 | 160.05 | 153.25 | 156.50 | 0.00 | 0.00% | 3 | 238 | 0.00% |
| NVDA240510C00747500 | 5/7/2024 6:45 PM | 747.5 | 156.00 | 149.70 | 153.60 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| NVDA240510C00750000 | 5/7/2024 7:17 PM | 750 | 154.90 | 146.10 | 152.00 | 0.00 | 0.00% | 49 | 1,149 | 0.00% |
| NVDA240510C00755000 | 5/7/2024 7:17 PM | 755 | 149.28 | 141.05 | 144.75 | 0.00 | 0.00% | 7 | 224 | 0.00% |
| NVDA240510C00760000 | 5/7/2024 7:17 PM | 760 | 144.30 | 136.05 | 140.70 | 0.00 | 0.00% | 7 | 489 | 0.00% |
| NVDA240510C00765000 | 5/7/2024 5:32 PM | 765 | 152.15 | 131.70 | 135.05 | 0.00 | 0.00% | 1 | 375 | 0.00% |
| NVDA240510C00770000 | 5/7/2024 6:06 PM | 770 | 135.00 | 125.95 | 128.55 | 0.00 | 0.00% | 6 | 345 | 0.00% |
| NVDA240510C00775000 | 5/7/2024 7:43 PM | 775 | 129.90 | 121.65 | 123.55 | 0.00 | 0.00% | 32 | 504 | 0.00% |
| NVDA240510C00780000 | 5/7/2024 7:39 PM | 780 | 125.00 | 117.80 | 119.75 | 0.00 | 0.00% | 52 | 222 | 0.00% |
| NVDA240510C00785000 | 5/7/2024 6:08 PM | 785 | 118.50 | 111.65 | 113.75 | 0.00 | 0.00% | 26 | 94 | 0.00% |
| NVDA240510C00790000 | 5/7/2024 7:59 PM | 790 | 116.35 | 108.40 | 110.95 | 0.00 | 0.00% | 19 | 351 | 0.00% |
| NVDA240510C00792500 | 5/7/2024 3:13 PM | 792.5 | 113.50 | 106.80 | 109.75 | 0.00 | 0.00% | 8 | 64 | 0.00% |
| NVDA240510C00795000 | 5/7/2024 3:35 PM | 795 | 108.55 | 102.80 | 104.75 | 0.00 | 0.00% | 26 | 370 | 0.00% |
| NVDA240510C00797500 | 5/8/2024 1:31 PM | 797.5 | 99.85 | 100.75 | 102.85 | -3.15 | -3.06% | 30 | 198 | 0.00% |
| NVDA240510C00800000 | 5/8/2024 1:33 PM | 800 | 99.25 | 96.65 | 98.55 | -5.75 | -5.48% | 14 | 994 | 0.00% |
| NVDA240510C00802500 | 5/7/2024 7:22 PM | 802.5 | 102.57 | 91.75 | 96.80 | 0.00 | 0.00% | 14 | 166 | 0.00% |
| NVDA240510C00805000 | 5/7/2024 6:11 PM | 805 | 99.12 | 93.10 | 95.65 | 0.00 | 0.00% | 38 | 353 | 0.00% |
| NVDA240510C00807500 | 5/7/2024 4:53 PM | 807.5 | 105.34 | 89.15 | 91.40 | 0.00 | 0.00% | 49 | 81 | 0.00% |
| NVDA240510C00810000 | 5/7/2024 6:31 PM | 810 | 92.96 | 86.70 | 88.90 | 0.00 | 0.00% | 85 | 729 | 0.00% |
| NVDA240510C00812500 | 5/7/2024 6:33 PM | 812.5 | 86.72 | 85.20 | 88.55 | 0.00 | 0.00% | 78 | 159 | 0.00% |
| NVDA240510C00815000 | 5/7/2024 7:55 PM | 815 | 92.20 | 83.10 | 85.75 | 0.00 | 0.00% | 41 | 335 | 0.00% |
| NVDA240510C00817500 | 5/7/2024 6:27 PM | 817.5 | 85.45 | 80.90 | 82.80 | 0.00 | 0.00% | 15 | 232 | 0.00% |
| NVDA240510C00820000 | 5/7/2024 7:52 PM | 820 | 87.95 | 78.45 | 79.75 | 0.00 | 0.00% | 102 | 862 | 0.00% |
| NVDA240510C00822500 | 5/8/2024 1:32 PM | 822.5 | 78.00 | 74.30 | 76.35 | -6.20 | -7.36% | 1 | 83 | 0.00% |
| NVDA240510C00825000 | 5/7/2024 7:11 PM | 825 | 81.75 | 73.25 | 74.15 | 0.00 | 0.00% | 48 | 666 | 0.00% |
| NVDA240510C00827500 | 5/7/2024 7:59 PM | 827.5 | 79.10 | 70.90 | 71.90 | 0.00 | 0.00% | 31 | 84 | 0.00% |
| NVDA240510C00830000 | 5/7/2024 7:59 PM | 830 | 77.10 | 69.65 | 71.60 | 0.00 | 0.00% | 131 | 1,373 | 0.00% |
| NVDA240510C00832500 | 5/7/2024 7:52 PM | 832.5 | 75.00 | 66.70 | 67.65 | 0.00 | 0.00% | 7 | 47 | 0.00% |
| NVDA240510C00835000 | 5/8/2024 1:33 PM | 835 | 65.45 | 65.50 | 66.40 | -7.05 | -9.69% | 2 | 1,144 | 0.00% |
| NVDA240510C00837500 | 5/7/2024 4:30 PM | 837.5 | 77.50 | 60.65 | 61.45 | 0.00 | 0.00% | 28 | 109 | 0.00% |
| NVDA240510C00840000 | 5/8/2024 1:34 PM | 840 | 58.69 | 58.70 | 59.70 | -9.28 | -13.65% | 27 | 1,057 | 0.00% |
| NVDA240510C00842500 | 5/8/2024 1:33 PM | 842.5 | 58.30 | 56.30 | 57.95 | -6.09 | -9.46% | 6 | 150 | 0.00% |
| NVDA240510C00845000 | 5/7/2024 7:50 PM | 845 | 63.65 | 55.30 | 56.60 | 0.00 | 0.00% | 172 | 991 | 0.00% |
| NVDA240510C00850000 | 5/8/2024 1:34 PM | 850 | 50.05 | 50.20 | 51.05 | -7.95 | -13.73% | 80 | 2,057 | 0.00% |
| NVDA240510C00855000 | 5/7/2024 7:59 PM | 855 | 53.27 | 47.45 | 48.40 | 0.00 | 0.00% | 225 | 893 | 0.00% |
| NVDA240510C00860000 | 5/8/2024 1:31 PM | 860 | 42.70 | 40.10 | 41.45 | -6.00 | -12.32% | 13 | 1,353 | 0.00% |
| NVDA240510C00865000 | 5/8/2024 1:34 PM | 865 | 37.00 | 36.60 | 37.35 | -7.71 | -17.24% | 4 | 600 | 0.00% |
| NVDA240510C00870000 | 5/8/2024 1:33 PM | 870 | 33.50 | 33.55 | 34.80 | -6.73 | -16.82% | 46 | 2,535 | 0.00% |
| NVDA240510C00875000 | 5/8/2024 1:34 PM | 875 | 29.10 | 29.25 | 30.55 | -7.40 | -20.27% | 83 | 2,687 | 0.00% |
| NVDA240510C00880000 | 5/8/2024 1:34 PM | 880 | 26.00 | 26.05 | 26.95 | -5.86 | -18.39% | 120 | 3,615 | 26.20% |
| NVDA240510C00885000 | 5/8/2024 1:34 PM | 885 | 22.50 | 22.45 | 23.00 | -5.90 | -21.30% | 99 | 1,318 | 27.91% |
| NVDA240510C00890000 | 5/8/2024 1:34 PM | 890 | 19.00 | 19.40 | 19.85 | -6.15 | -24.45% | 327 | 3,090 | 30.89% |
| NVDA240510C00895000 | 5/8/2024 1:34 PM | 895 | 16.96 | 15.95 | 16.45 | -5.04 | -23.13% | 973 | 2,697 | 31.17% |
| NVDA240510C00900000 | 5/8/2024 1:34 PM | 900 | 14.45 | 14.10 | 14.40 | -4.05 | -21.95% | 3,361 | 8,425 | 34.49% |
| NVDA240510C00905000 | 5/8/2024 1:34 PM | 905 | 11.65 | 11.50 | 11.75 | -4.35 | -27.19% | 800 | 4,211 | 34.64% |
| NVDA240510C00910000 | 5/8/2024 1:34 PM | 910 | 9.85 | 9.80 | 10.10 | -3.55 | -26.69% | 898 | 7,444 | 36.80% |
| NVDA240510C00915000 | 5/8/2024 1:34 PM | 915 | 8.15 | 7.60 | 7.85 | -3.17 | -28.00% | 951 | 5,716 | 36.10% |
| NVDA240510C00920000 | 5/8/2024 1:34 PM | 920 | 6.65 | 6.20 | 6.50 | -2.68 | -28.72% | 1,047 | 12,476 | 37.32% |
| NVDA240510C00925000 | 5/8/2024 1:34 PM | 925 | 5.35 | 5.35 | 5.60 | -2.35 | -30.32% | 547 | 5,050 | 39.29% |
| NVDA240510C00930000 | 5/8/2024 1:34 PM | 930 | 4.25 | 4.05 | 4.25 | -2.15 | -34.35% | 781 | 6,027 | 38.85% |
| NVDA240510C00935000 | 5/8/2024 1:34 PM | 935 | 3.35 | 3.55 | 3.75 | -1.80 | -35.36% | 500 | 4,159 | 41.05% |
| NVDA240510C00940000 | 5/8/2024 1:34 PM | 940 | 2.65 | 2.71 | 2.87 | -1.55 | -36.99% | 875 | 4,969 | 40.98% |
| NVDA240510C00945000 | 5/8/2024 1:34 PM | 945 | 2.16 | 2.25 | 2.37 | -1.14 | -34.13% | 178 | 3,560 | 42.07% |
| NVDA240510C00950000 | 5/8/2024 1:34 PM | 950 | 1.71 | 1.65 | 1.75 | -0.87 | -33.85% | 1,925 | 19,113 | 41.79% |
| NVDA240510C00955000 | 5/8/2024 1:34 PM | 955 | 1.41 | 1.25 | 1.29 | -0.67 | -32.21% | 186 | 3,262 | 41.69% |
| NVDA240510C00960000 | 5/8/2024 1:34 PM | 960 | 1.08 | 1.02 | 1.10 | -0.57 | -34.55% | 600 | 3,570 | 43.12% |
| NVDA240510C00965000 | 5/8/2024 1:34 PM | 965 | 0.86 | 0.85 | 0.91 | -0.52 | -37.68% | 240 | 2,745 | 44.17% |
| NVDA240510C00970000 | 5/8/2024 1:33 PM | 970 | 0.70 | 0.70 | 0.73 | -0.31 | -28.97% | 166 | 5,122 | 44.92% |
| NVDA240510C00975000 | 5/8/2024 1:33 PM | 975 | 0.64 | 0.60 | 0.64 | -0.19 | -23.46% | 160 | 5,283 | 46.41% |
| NVDA240510C00980000 | 5/8/2024 1:34 PM | 980 | 0.44 | 0.40 | 0.44 | -0.24 | -35.29% | 579 | 6,461 | 45.85% |
| NVDA240510C00985000 | 5/8/2024 1:33 PM | 985 | 0.36 | 0.35 | 0.39 | -0.20 | -35.71% | 40 | 1,634 | 47.34% |
| NVDA240510C00990000 | 5/8/2024 1:32 PM | 990 | 0.32 | 0.29 | 0.32 | -0.13 | -28.89% | 20 | 2,734 | 48.19% |
| NVDA240510C00995000 | 5/8/2024 1:34 PM | 995 | 0.26 | 0.22 | 0.25 | -0.12 | -31.58% | 45 | 1,433 | 48.68% |
| NVDA240510C01000000 | 5/8/2024 1:32 PM | 1000 | 0.24 | 0.23 | 0.24 | -0.07 | -22.58% | 630 | 10,129 | 50.39% |
| NVDA240510C01010000 | 5/8/2024 1:33 PM | 1010 | 0.17 | 0.14 | 0.17 | -0.04 | -22.22% | 33 | 3,122 | 51.76% |
| NVDA240510C01020000 | 5/8/2024 1:33 PM | 1020 | 0.12 | 0.11 | 0.12 | -0.04 | -28.57% | 250 | 2,699 | 53.81% |
| NVDA240510C01030000 | 5/8/2024 1:32 PM | 1030 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 92 | 2,673 | 54.88% |
| NVDA240510C01040000 | 5/8/2024 1:34 PM | 1040 | 0.05 | 0.05 | 0.07 | -0.05 | -33.33% | 5 | 1,935 | 57.23% |
| NVDA240510C01050000 | 5/8/2024 1:34 PM | 1050 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 21 | 3,440 | 60.16% |
| NVDA240510C01060000 | 5/8/2024 1:30 PM | 1060 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 240 | 2,950 | 61.72% |
| NVDA240510C01070000 | 5/7/2024 7:45 PM | 1070 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1,316 | 2,762 | 25.00% |
| NVDA240510C01080000 | 5/7/2024 7:35 PM | 1080 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 486 | 2,270 | 66.41% |
| NVDA240510C01090000 | 5/7/2024 7:26 PM | 1090 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 407 | 881 | 67.19% |
| NVDA240510C01100000 | 5/8/2024 1:32 PM | 1100 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 20 | 3,025 | 68.75% |
| NVDA240510C01110000 | 5/7/2024 7:26 PM | 1110 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 417 | 595 | 71.09% |
| NVDA240510C01120000 | 5/7/2024 7:04 PM | 1120 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 398 | 915 | 77.34% |
| NVDA240510C01130000 | 5/8/2024 1:33 PM | 1130 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 345 | 77.34% |
| NVDA240510C01140000 | 5/7/2024 6:26 PM | 1140 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 67 | 496 | 82.03% |
| NVDA240510C01150000 | 5/7/2024 7:52 PM | 1150 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 173 | 1,450 | 84.38% |
| NVDA240510C01160000 | 5/8/2024 1:30 PM | 1160 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 640 | 85.16% |
| NVDA240510C01170000 | 5/7/2024 7:45 PM | 1170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 579 | 50.00% |
| NVDA240510C01180000 | 5/7/2024 7:45 PM | 1180 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 186 | 882 | 50.00% |
| NVDA240510C01190000 | 5/7/2024 7:23 PM | 1190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 373 | 50.00% |
| NVDA240510C01200000 | 5/7/2024 7:34 PM | 1200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 1,343 | 50.00% |
| NVDA240510C01210000 | 5/7/2024 2:22 PM | 1210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 83 | 587 | 90.63% |
| NVDA240510C01220000 | 5/7/2024 2:09 PM | 1220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 539 | 50.00% |
| NVDA240510C01230000 | 5/7/2024 1:33 PM | 1230 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 19 | 3,259 | 100.00% |
| NVDA240510C01240000 | 5/7/2024 1:30 PM | 1240 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 15 | 373 | 106.25% |
| NVDA240510C01250000 | 5/7/2024 1:40 PM | 1250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 335 | 100.00% |
| NVDA240510C01260000 | 5/6/2024 7:45 PM | 1260 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 46 | 110.94% |
| NVDA240510C01270000 | 5/6/2024 7:49 PM | 1270 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 42 | 260 | 114.06% |
| NVDA240510C01280000 | 5/7/2024 1:50 PM | 1280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 253 | 106.25% |
| NVDA240510C01290000 | 5/6/2024 1:57 PM | 1290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 123 | 109.38% |
| NVDA240510C01300000 | 5/7/2024 2:37 PM | 1300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 313 | 112.50% |
| NVDA240510C01310000 | 5/7/2024 1:30 PM | 1310 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 199 | 118.75% |
| NVDA240510C01320000 | 5/3/2024 4:21 PM | 1320 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 37 | 115.63% |
| NVDA240510C01330000 | 5/6/2024 1:47 PM | 1330 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 36 | 59 | 128.13% |
| NVDA240510C01340000 | 5/3/2024 5:33 PM | 1340 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 39 | 121.88% |
| NVDA240510C01350000 | 5/6/2024 6:54 PM | 1350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 54 | 121.88% |
| NVDA240510C01360000 | 5/3/2024 7:59 PM | 1360 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 178 | 125.00% |
| NVDA240510C01370000 | 5/7/2024 1:51 PM | 1370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 46 | 128.13% |
| NVDA240510C01380000 | 5/3/2024 7:18 PM | 1380 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 93 | 128.13% |
| NVDA240510C01390000 | 5/3/2024 7:43 PM | 1390 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 77 | 131.25% |
| NVDA240510C01400000 | 5/6/2024 1:47 PM | 1400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 467 | 131.25% |
| NVDA240510C01450000 | 5/3/2024 7:23 PM | 1450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 108 | 143.75% |
| NVDA240510C01500000 | 5/7/2024 2:16 PM | 1500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8,050 | 8,564 | 153.13% |
| NVDA240510C01550000 | 5/7/2024 1:50 PM | 1550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7,934 | 8,095 | 162.50% |
| NVDA240510C01600000 | 5/7/2024 1:50 PM | 1600 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 207 | 342 | 168.75% |
| NVDA240510C01650000 | 5/7/2024 2:31 PM | 1650 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8,059 | 25,272 | 178.13% |
| NVDA240510C01700000 | 5/7/2024 7:13 PM | 1700 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4,986 | 5,081 | 187.50% |
| NVDA240510C01750000 | 4/26/2024 5:29 PM | 1750 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 8 | 193.75% |
| NVDA240510C01800000 | 4/29/2024 1:30 PM | 1800 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 51 | 200.00% |
| NVDA240510C01810000 | 4/29/2024 1:30 PM | 1810 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5 | 203.13% |
| NVDA240510C01820000 | 5/7/2024 3:26 PM | 1820 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 372 | 545 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 5/3/2024 4:04 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 100 | 375.00% |
| NVDA240510P00280000 | 4/22/2024 3:10 PM | 280 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 33 | 350.00% |
| NVDA240510P00290000 | 4/22/2024 7:41 PM | 290 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 343.75% |
| NVDA240510P00300000 | 4/30/2024 4:25 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 52 | 337.50% |
| NVDA240510P00310000 | 4/22/2024 3:27 PM | 310 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 7 | 325.00% |
| NVDA240510P00320000 | 5/3/2024 6:40 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 201 | 197 | 312.50% |
| NVDA240510P00330000 | 4/30/2024 5:13 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 64 | 55 | 306.25% |
| NVDA240510P00340000 | 5/3/2024 7:47 PM | 340 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8 | 300.00% |
| NVDA240510P00350000 | 4/23/2024 2:43 PM | 350 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 20 | 287.50% |
| NVDA240510P00360000 | 5/3/2024 6:38 PM | 360 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 86 | 281.25% |
| NVDA240510P00370000 | 5/3/2024 4:04 PM | 370 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 50.00% |
| NVDA240510P00380000 | 4/30/2024 4:26 PM | 380 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 105 | 262.50% |
| NVDA240510P00390000 | 5/3/2024 7:51 PM | 390 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 40 | 50.00% |
| NVDA240510P00400000 | 5/6/2024 1:44 PM | 400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 91 | 345 | 250.00% |
| NVDA240510P00410000 | 5/1/2024 4:07 PM | 410 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 75 | 128 | 243.75% |
| NVDA240510P00420000 | 5/3/2024 4:05 PM | 420 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 642 | 237.50% |
| NVDA240510P00430000 | 5/1/2024 4:55 PM | 430 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 67 | 228.13% |
| NVDA240510P00440000 | 5/2/2024 7:27 PM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 779 | 922 | 218.75% |
| NVDA240510P00450000 | 5/6/2024 7:55 PM | 450 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 499 | 231.25% |
| NVDA240510P00460000 | 5/6/2024 1:37 PM | 460 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 290 | 225.00% |
| NVDA240510P00470000 | 5/6/2024 1:45 PM | 470 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 449 | 218.75% |
| NVDA240510P00480000 | 5/7/2024 3:28 PM | 480 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 137 | 210.94% |
| NVDA240510P00490000 | 5/3/2024 6:23 PM | 490 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 132 | 204.69% |
| NVDA240510P00500000 | 5/7/2024 2:58 PM | 500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,218 | 181.25% |
| NVDA240510P00510000 | 5/7/2024 6:13 PM | 510 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 67 | 178.13% |
| NVDA240510P00520000 | 5/6/2024 1:54 PM | 520 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 508 | 50.00% |
| NVDA240510P00530000 | 5/6/2024 7:59 PM | 530 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 338 | 423 | 50.00% |
| NVDA240510P00540000 | 5/7/2024 1:51 PM | 540 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 237 | 50.00% |
| NVDA240510P00550000 | 5/7/2024 1:44 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 487 | 156.25% |
| NVDA240510P00560000 | 5/6/2024 6:50 PM | 560 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 48 | 395 | 150.00% |
| NVDA240510P00570000 | 5/7/2024 1:45 PM | 570 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 74 | 151.56% |
| NVDA240510P00580000 | 5/7/2024 7:08 PM | 580 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 283 | 50.00% |
| NVDA240510P00590000 | 5/7/2024 4:21 PM | 590 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 839 | 50.00% |
| NVDA240510P00600000 | 5/7/2024 7:49 PM | 600 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 33 | 1,224 | 143.75% |
| NVDA240510P00610000 | 5/7/2024 6:51 PM | 610 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 338 | 50.00% |
| NVDA240510P00620000 | 5/7/2024 6:47 PM | 620 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 233 | 2,981 | 135.16% |
| NVDA240510P00630000 | 5/7/2024 6:40 PM | 630 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 59 | 980 | 129.69% |
| NVDA240510P00640000 | 5/7/2024 7:42 PM | 640 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 1,255 | 50.00% |
| NVDA240510P00642500 | 5/7/2024 7:21 PM | 642.5 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 33 | 1,040 | 123.44% |
| NVDA240510P00645000 | 5/7/2024 3:18 PM | 645 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 4 | 1,395 | 121.88% |
| NVDA240510P00647500 | 5/7/2024 2:05 PM | 647.5 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 8 | 112 | 124.22% |
| NVDA240510P00650000 | 5/7/2024 7:52 PM | 650 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 532 | 1,486 | 122.66% |
| NVDA240510P00652500 | 5/7/2024 2:01 PM | 652.5 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 112 | 121.48% |
| NVDA240510P00655000 | 5/7/2024 2:13 PM | 655 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 2 | 196 | 120.31% |
| NVDA240510P00657500 | 5/7/2024 2:13 PM | 657.5 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 53 | 76 | 117.19% |
| NVDA240510P00660000 | 5/7/2024 6:11 PM | 660 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 40 | 600 | 118.75% |
| NVDA240510P00662500 | 5/6/2024 7:53 PM | 662.5 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 26 | 48 | 118.75% |
| NVDA240510P00665000 | 5/7/2024 6:33 PM | 665 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 20 | 332 | 117.58% |
| NVDA240510P00667500 | 5/7/2024 4:57 PM | 667.5 | 0.02 | 0.02 | 0.06 | 0.00 | 0.00% | 4 | 202 | 114.84% |
| NVDA240510P00670000 | 5/7/2024 6:34 PM | 670 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 113 | 517 | 113.67% |
| NVDA240510P00672500 | 5/7/2024 7:37 PM | 672.5 | 0.04 | 0.04 | 0.07 | 0.00 | 0.00% | 16 | 16 | 115.63% |
| NVDA240510P00675000 | 5/7/2024 7:04 PM | 675 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 3 | 50 | 113.28% |
| NVDA240510P00677500 | 5/7/2024 4:39 PM | 677.5 | 0.03 | 0.03 | 0.06 | 0.00 | 0.00% | 31 | 47 | 110.94% |
| NVDA240510P00680000 | 5/7/2024 7:34 PM | 680 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 202 | 821 | 110.94% |
| NVDA240510P00682500 | 5/7/2024 4:39 PM | 682.5 | 0.03 | 0.04 | 0.07 | 0.00 | 0.00% | 88 | 102 | 110.55% |
| NVDA240510P00685000 | 5/7/2024 6:03 PM | 685 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 49 | 561 | 108.20% |
| NVDA240510P00687500 | 5/7/2024 6:03 PM | 687.5 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 33 | 136 | 107.81% |
| NVDA240510P00690000 | 5/7/2024 7:54 PM | 690 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 88 | 1,757 | 107.42% |
| NVDA240510P00692500 | 5/7/2024 7:52 PM | 692.5 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 33 | 187 | 107.03% |
| NVDA240510P00695000 | 5/7/2024 5:47 PM | 695 | 0.04 | 0.06 | 0.08 | 0.00 | 0.00% | 55 | 231 | 106.45% |
| NVDA240510P00697500 | 5/7/2024 2:04 PM | 697.5 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 61 | 401 | 105.08% |
| NVDA240510P00700000 | 5/8/2024 1:31 PM | 700 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 6 | 3,244 | 103.13% |
| NVDA240510P00702500 | 5/7/2024 6:47 PM | 702.5 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 74 | 377 | 103.13% |
| NVDA240510P00705000 | 5/7/2024 6:26 PM | 705 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 98 | 355 | 101.17% |
| NVDA240510P00707500 | 5/7/2024 7:36 PM | 707.5 | 0.08 | 0.07 | 0.10 | 0.00 | 0.00% | 175 | 469 | 101.95% |
| NVDA240510P00710000 | 5/7/2024 7:15 PM | 710 | 0.08 | 0.07 | 0.10 | 0.00 | 0.00% | 263 | 1,163 | 100.59% |
| NVDA240510P00712500 | 5/7/2024 7:54 PM | 712.5 | 0.07 | 0.08 | 0.10 | 0.00 | 0.00% | 10 | 341 | 99.80% |
| NVDA240510P00715000 | 5/7/2024 7:26 PM | 715 | 0.09 | 0.07 | 0.11 | 0.00 | 0.00% | 136 | 324 | 98.44% |
| NVDA240510P00717500 | 5/7/2024 7:53 PM | 717.5 | 0.10 | 0.09 | 0.12 | 0.00 | 0.00% | 132 | 186 | 98.83% |
| NVDA240510P00720000 | 5/8/2024 1:30 PM | 720 | 0.11 | 0.00 | 0.00 | 0.01 | 11.11% | 10 | 1,909 | 50.00% |
| NVDA240510P00722500 | 5/7/2024 2:44 PM | 722.5 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 6 | 62 | 96.68% |
| NVDA240510P00725000 | 5/7/2024 6:45 PM | 725 | 0.13 | 0.09 | 0.11 | 0.00 | 0.00% | 142 | 2,459 | 94.34% |
| NVDA240510P00727500 | 5/7/2024 7:26 PM | 727.5 | 0.11 | 0.10 | 0.13 | 0.00 | 0.00% | 117 | 228 | 94.34% |
| NVDA240510P00730000 | 5/7/2024 7:44 PM | 730 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 130 | 1,458 | 92.58% |
| NVDA240510P00732500 | 5/7/2024 7:03 PM | 732.5 | 0.12 | 0.09 | 0.13 | 0.00 | 0.00% | 16 | 171 | 91.21% |
| NVDA240510P00735000 | 5/7/2024 7:59 PM | 735 | 0.12 | 0.11 | 0.14 | 0.00 | 0.00% | 492 | 910 | 91.21% |
| NVDA240510P00737500 | 5/7/2024 5:54 PM | 737.5 | 0.10 | 0.11 | 0.14 | 0.00 | 0.00% | 311 | 385 | 89.94% |
| NVDA240510P00740000 | 5/7/2024 7:47 PM | 740 | 0.14 | 0.12 | 0.15 | 0.00 | 0.00% | 533 | 1,533 | 89.45% |
| NVDA240510P00742500 | 5/7/2024 7:59 PM | 742.5 | 0.14 | 0.13 | 0.16 | 0.00 | 0.00% | 64 | 166 | 88.77% |
| NVDA240510P00745000 | 5/7/2024 7:58 PM | 745 | 0.14 | 0.14 | 0.17 | 0.00 | 0.00% | 168 | 1,146 | 88.09% |
| NVDA240510P00747500 | 5/7/2024 7:56 PM | 747.5 | 0.14 | 0.14 | 0.17 | 0.00 | 0.00% | 64 | 207 | 86.72% |
| NVDA240510P00750000 | 5/7/2024 7:57 PM | 750 | 0.15 | 0.14 | 0.17 | 0.00 | 0.00% | 2,427 | 5,973 | 85.45% |
| NVDA240510P00755000 | 5/8/2024 1:33 PM | 755 | 0.17 | 0.15 | 0.19 | 0.01 | 6.25% | 4 | 1,688 | 83.69% |
| NVDA240510P00760000 | 5/8/2024 1:34 PM | 760 | 0.19 | 0.18 | 0.21 | 0.01 | 5.56% | 57 | 2,849 | 82.32% |
| NVDA240510P00765000 | 5/8/2024 1:32 PM | 765 | 0.20 | 0.20 | 0.23 | 0.01 | 5.26% | 1 | 2,834 | 80.57% |
| NVDA240510P00770000 | 5/8/2024 1:30 PM | 770 | 0.24 | 0.18 | 0.21 | 0.01 | 4.35% | 1 | 1,613 | 76.86% |
| NVDA240510P00775000 | 5/8/2024 1:34 PM | 775 | 0.25 | 0.22 | 0.25 | 0.00 | 0.00% | 35 | 1,344 | 75.98% |
| NVDA240510P00780000 | 5/8/2024 1:30 PM | 780 | 0.28 | 0.23 | 0.26 | 0.01 | 3.70% | 1 | 2,280 | 73.63% |
| NVDA240510P00785000 | 5/8/2024 1:34 PM | 785 | 0.29 | 0.28 | 0.31 | 0.02 | 8.00% | 4 | 1,445 | 72.75% |
| NVDA240510P00790000 | 5/8/2024 1:30 PM | 790 | 0.30 | 0.30 | 0.33 | 0.00 | 0.00% | 10 | 2,094 | 70.61% |
| NVDA240510P00792500 | 5/7/2024 7:56 PM | 792.5 | 0.32 | 0.31 | 0.35 | 0.00 | 0.00% | 279 | 747 | 69.63% |
| NVDA240510P00795000 | 5/7/2024 7:55 PM | 795 | 0.33 | 0.38 | 0.41 | 0.00 | 0.00% | 968 | 1,852 | 70.07% |
| NVDA240510P00797500 | 5/8/2024 1:32 PM | 797.5 | 0.36 | 0.33 | 0.38 | -0.01 | -2.86% | 3 | 607 | 67.53% |
| NVDA240510P00800000 | 5/8/2024 1:34 PM | 800 | 0.45 | 0.40 | 0.42 | 0.09 | 25.00% | 362 | 11,323 | 67.53% |
| NVDA240510P00802500 | 5/7/2024 7:59 PM | 802.5 | 0.39 | 0.38 | 0.41 | 0.00 | 0.00% | 667 | 758 | 65.72% |
| NVDA240510P00805000 | 5/8/2024 1:30 PM | 805 | 0.47 | 0.40 | 0.44 | 0.06 | 14.63% | 3 | 1,724 | 64.89% |
| NVDA240510P00807500 | 5/8/2024 1:31 PM | 807.5 | 0.43 | 0.43 | 0.47 | 0.00 | 0.00% | 3 | 656 | 64.11% |
| NVDA240510P00810000 | 5/8/2024 1:34 PM | 810 | 0.56 | 0.54 | 0.58 | 0.08 | 16.67% | 30 | 2,777 | 64.94% |
| NVDA240510P00812500 | 5/8/2024 1:33 PM | 812.5 | 0.50 | 0.51 | 0.55 | -0.05 | -9.09% | 30 | 741 | 62.84% |
| NVDA240510P00815000 | 5/8/2024 1:31 PM | 815 | 0.59 | 0.53 | 0.57 | 0.06 | 11.32% | 67 | 1,866 | 61.77% |
| NVDA240510P00817500 | 5/8/2024 1:30 PM | 817.5 | 0.68 | 0.60 | 0.65 | 0.09 | 15.25% | 1 | 846 | 61.60% |
| NVDA240510P00820000 | 5/8/2024 1:34 PM | 820 | 0.69 | 0.65 | 0.69 | 0.11 | 18.97% | 125 | 5,768 | 60.82% |
| NVDA240510P00822500 | 5/8/2024 1:32 PM | 822.5 | 0.67 | 0.68 | 0.74 | 0.03 | 4.69% | 29 | 1,388 | 59.91% |
| NVDA240510P00825000 | 5/8/2024 1:32 PM | 825 | 0.77 | 0.73 | 0.79 | 0.07 | 10.00% | 9 | 6,035 | 59.08% |
| NVDA240510P00827500 | 5/8/2024 1:30 PM | 827.5 | 0.90 | 0.77 | 0.83 | 0.16 | 21.62% | 13 | 940 | 58.08% |
| NVDA240510P00830000 | 5/8/2024 1:34 PM | 830 | 1.01 | 0.97 | 0.98 | 0.22 | 28.21% | 315 | 4,666 | 58.77% |
| NVDA240510P00832500 | 5/8/2024 1:34 PM | 832.5 | 1.09 | 1.09 | 1.16 | 0.24 | 26.67% | 56 | 936 | 58.86% |
| NVDA240510P00835000 | 5/8/2024 1:33 PM | 835 | 1.15 | 1.04 | 1.10 | 0.23 | 29.87% | 82 | 1,805 | 56.59% |
| NVDA240510P00837500 | 5/8/2024 1:34 PM | 837.5 | 1.29 | 1.14 | 1.22 | 0.26 | 27.66% | 128 | 1,224 | 56.10% |
| NVDA240510P00840000 | 5/8/2024 1:34 PM | 840 | 1.44 | 1.29 | 1.34 | 0.32 | 28.32% | 179 | 3,774 | 55.75% |
| NVDA240510P00842500 | 5/8/2024 1:33 PM | 842.5 | 1.43 | 1.46 | 1.55 | 0.18 | 14.40% | 76 | 759 | 55.76% |
| NVDA240510P00845000 | 5/8/2024 1:34 PM | 845 | 1.87 | 1.65 | 1.73 | 0.53 | 40.15% | 134 | 3,335 | 55.57% |
| NVDA240510P00850000 | 5/8/2024 1:34 PM | 850 | 2.27 | 2.10 | 2.15 | 0.59 | 35.12% | 1,341 | 12,477 | 55.19% |
| NVDA240510P00855000 | 5/8/2024 1:34 PM | 855 | 2.66 | 2.37 | 2.51 | 0.64 | 32.49% | 174 | 2,440 | 53.48% |
| NVDA240510P00860000 | 5/8/2024 1:34 PM | 860 | 3.40 | 3.10 | 3.20 | 0.86 | 33.46% | 821 | 6,083 | 53.69% |
| NVDA240510P00865000 | 5/8/2024 1:34 PM | 865 | 4.35 | 3.90 | 4.05 | 1.22 | 42.36% | 174 | 3,543 | 53.73% |
| NVDA240510P00870000 | 5/8/2024 1:34 PM | 870 | 5.13 | 4.65 | 4.85 | 1.18 | 29.87% | 651 | 6,926 | 52.86% |
| NVDA240510P00875000 | 5/8/2024 1:34 PM | 875 | 6.50 | 6.40 | 6.55 | 1.75 | 37.63% | 406 | 4,126 | 55.26% |
| NVDA240510P00880000 | 5/8/2024 1:34 PM | 880 | 7.50 | 7.50 | 7.80 | 1.50 | 23.73% | 714 | 4,777 | 54.60% |
| NVDA240510P00885000 | 5/8/2024 1:34 PM | 885 | 9.40 | 8.90 | 9.20 | 2.15 | 28.48% | 338 | 3,442 | 54.11% |
| NVDA240510P00890000 | 5/8/2024 1:34 PM | 890 | 11.35 | 11.40 | 11.75 | 2.55 | 28.98% | 759 | 3,289 | 56.68% |
| NVDA240510P00895000 | 5/8/2024 1:34 PM | 895 | 13.23 | 13.50 | 13.90 | 2.82 | 27.30% | 1,007 | 2,831 | 57.14% |
| NVDA240510P00900000 | 5/8/2024 1:34 PM | 900 | 16.30 | 15.95 | 16.25 | 3.73 | 30.18% | 938 | 6,018 | 57.76% |
| NVDA240510P00905000 | 5/8/2024 1:34 PM | 905 | 19.03 | 18.60 | 19.45 | 4.48 | 30.79% | 113 | 2,515 | 59.32% |
| NVDA240510P00910000 | 5/8/2024 1:34 PM | 910 | 22.12 | 21.20 | 21.85 | 4.47 | 25.81% | 46 | 4,219 | 58.94% |
| NVDA240510P00915000 | 5/8/2024 1:34 PM | 915 | 25.42 | 24.25 | 24.90 | 5.62 | 29.38% | 114 | 2,119 | 59.63% |
| NVDA240510P00920000 | 5/8/2024 1:33 PM | 920 | 28.04 | 28.40 | 29.50 | 4.44 | 18.81% | 29 | 2,969 | 63.90% |
| NVDA240510P00925000 | 5/8/2024 1:33 PM | 925 | 30.00 | 29.60 | 30.30 | 3.45 | 12.99% | 10 | 599 | 56.83% |
| NVDA240510P00930000 | 5/7/2024 7:43 PM | 930 | 31.70 | 34.95 | 36.05 | 0.00 | 0.00% | 778 | 981 | 64.00% |
| NVDA240510P00935000 | 5/7/2024 7:56 PM | 935 | 34.00 | 38.60 | 39.75 | 0.00 | 0.00% | 290 | 182 | 64.58% |
| NVDA240510P00940000 | 5/8/2024 1:30 PM | 940 | 47.80 | 43.15 | 44.35 | 9.41 | 24.51% | 1 | 287 | 67.91% |
| NVDA240510P00945000 | 5/8/2024 1:33 PM | 945 | 47.45 | 48.20 | 49.40 | 3.55 | 8.09% | 13 | 143 | 72.75% |
| NVDA240510P00950000 | 5/8/2024 1:32 PM | 950 | 53.59 | 52.65 | 54.25 | 7.19 | 15.13% | 25 | 826 | 75.96% |
| NVDA240510P00955000 | 5/8/2024 1:33 PM | 955 | 57.60 | 55.70 | 56.60 | 6.90 | 13.44% | 6 | 133 | 71.12% |
| NVDA240510P00960000 | 5/7/2024 7:51 PM | 960 | 54.60 | 62.40 | 63.40 | 0.00 | 0.00% | 66 | 414 | 82.40% |
| NVDA240510P00965000 | 5/7/2024 7:43 PM | 965 | 62.00 | 66.10 | 68.25 | 0.00 | 0.00% | 39 | 128 | 83.51% |
| NVDA240510P00970000 | 5/8/2024 1:32 PM | 970 | 70.15 | 71.20 | 72.55 | 5.01 | 7.69% | 2 | 433 | 86.18% |
| NVDA240510P00975000 | 5/7/2024 7:42 PM | 975 | 71.50 | 76.35 | 80.10 | 0.00 | 0.00% | 581 | 316 | 95.87% |
| NVDA240510P00980000 | 5/7/2024 5:51 PM | 980 | 70.90 | 81.40 | 84.95 | 0.00 | 0.00% | 15 | 221 | 99.55% |
| NVDA240510P00985000 | 5/7/2024 3:21 PM | 985 | 78.02 | 85.25 | 89.60 | 0.00 | 0.00% | 20 | 33 | 100.05% |
| NVDA240510P00990000 | 5/7/2024 6:19 PM | 990 | 86.99 | 91.10 | 94.95 | 0.00 | 0.00% | 20 | 61 | 106.46% |
| NVDA240510P00995000 | 5/7/2024 7:59 PM | 995 | 89.54 | 92.90 | 99.95 | 0.00 | 0.00% | 109 | 99 | 102.64% |
| NVDA240510P01000000 | 5/7/2024 6:37 PM | 1000 | 100.45 | 99.05 | 102.80 | 0.00 | 0.00% | 206 | 3 | 103.65% |
| NVDA240510P01010000 | 5/7/2024 6:45 PM | 1010 | 106.75 | 108.75 | 112.90 | 0.00 | 0.00% | 152 | 1 | 109.89% |
| NVDA240510P01020000 | 5/7/2024 4:58 PM | 1020 | 107.10 | 115.55 | 127.95 | 0.00 | 0.00% | 19 | 0 | 121.35% |
| NVDA240510P01030000 | 5/7/2024 7:06 PM | 1030 | 124.84 | 127.30 | 138.45 | 0.00 | 0.00% | 53 | 0 | 133.69% |
| NVDA240510P01040000 | 5/7/2024 1:56 PM | 1040 | 139.20 | 137.40 | 147.95 | 0.00 | 0.00% | 29 | 0 | 139.17% |
| NVDA240510P01050000 | 5/7/2024 1:50 PM | 1050 | 153.50 | 145.50 | 157.00 | 0.00 | 0.00% | 3 | 0 | 137.66% |
| NVDA240510P01060000 | 5/7/2024 1:50 PM | 1060 | 163.50 | 155.35 | 167.80 | 0.00 | 0.00% | 1 | 0 | 145.57% |
| NVDA240510P01070000 | 5/7/2024 3:09 PM | 1070 | 165.80 | 167.20 | 174.50 | 0.00 | 0.00% | 5 | 0 | 147.16% |
| NVDA240510P01080000 | 5/7/2024 3:00 PM | 1080 | 174.00 | 177.50 | 188.55 | 0.00 | 0.00% | 20 | 0 | 165.69% |
| NVDA240510P01090000 | 5/7/2024 1:58 PM | 1090 | 193.75 | 186.70 | 195.25 | 0.00 | 0.00% | 3 | 0 | 159.28% |
| NVDA240510P01100000 | 5/7/2024 6:10 PM | 1100 | 201.50 | 197.20 | 206.75 | 0.00 | 0.00% | 5 | 1 | 171.07% |
| NVDA240510P01110000 | 5/6/2024 7:52 PM | 1110 | 192.00 | 204.90 | 218.20 | 0.00 | 0.00% | 4 | 0 | 173.94% |
| NVDA240510P01120000 | 5/6/2024 4:22 PM | 1120 | 204.35 | 213.40 | 226.60 | 0.00 | 0.00% | 6 | 0 | 168.79% |
| NVDA240510P01130000 | 4/1/2024 6:14 PM | 1130 | 233.99 | 276.65 | 281.40 | 0.00 | 0.00% | - | 0 | 381.33% |
| NVDA240510P01140000 | 4/29/2024 2:49 PM | 1140 | 270.66 | 234.50 | 248.15 | 0.00 | 0.00% | - | 0 | 188.33% |
| NVDA240510P01150000 | 4/30/2024 5:12 PM | 1150 | 286.00 | 244.60 | 257.95 | 0.00 | 0.00% | 10 | 0 | 193.09% |
| NVDA240510P01160000 | 4/29/2024 1:52 PM | 1160 | 303.83 | 254.65 | 268.15 | 0.00 | 0.00% | 2 | 0 | 198.97% |
| NVDA240510P01170000 | 4/29/2024 7:02 PM | 1170 | 300.00 | 265.30 | 277.95 | 0.00 | 0.00% | 2 | 0 | 205.49% |
| NVDA240510P01180000 | 4/2/2024 6:14 PM | 1180 | 284.20 | 319.25 | 323.70 | 0.00 | 0.00% | - | 0 | 388.53% |
| NVDA240510P01240000 | 4/1/2024 5:46 PM | 1240 | 341.28 | 384.35 | 389.30 | 0.00 | 0.00% | - | 0 | 444.56% |
| NVDA240510P01250000 | 4/8/2024 3:52 PM | 1250 | 374.87 | 345.10 | 359.65 | 0.00 | 0.00% | - | 0 | 248.36% |
| NVDA240510P01270000 | 4/2/2024 6:12 PM | 1270 | 373.81 | 409.15 | 413.70 | 0.00 | 0.00% | - | 0 | 441.88% |
| NVDA240510P01280000 | 4/2/2024 6:09 PM | 1280 | 384.05 | 419.15 | 423.70 | 0.00 | 0.00% | - | 0 | 447.41% |
| NVDA240510P01290000 | 4/2/2024 6:14 PM | 1290 | 394.06 | 429.15 | 433.70 | 0.00 | 0.00% | - | 0 | 452.86% |
| NVDA240510P01330000 | 5/1/2024 3:12 PM | 1330 | 495.95 | 426.75 | 438.25 | 0.00 | 0.00% | - | 0 | 283.34% |
Related Tickers
AMD Advanced Micro Devices, Inc.
155.02
+0.38%
QCOM QUALCOMM Incorporated
179.29
-0.48%
TSM Taiwan Semiconductor Manufacturing Company Limited
142.82
+1.21%
INTC Intel Corporation
30.01
-2.19%
ARM Arm Holdings plc
107.11
-0.64%
MU Micron Technology, Inc.
120.17
+0.80%
AVGO Broadcom Inc.
1,307.14
+0.31%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
802.00
+0.25%
MRVL Marvell Technology, Inc.
68.44
-0.35%
SWKS Skyworks Solutions, Inc.
92.71
+0.16%