NasdaqGS - Nasdaq Real Time Price • USD
NVIDIA Corporation (NVDA)
As of 10:10 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00260000 | 4/23/2024 4:24 PM | 260 | 561.75 | 586.70 | 590.25 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| NVDA240426C00280000 | 4/8/2024 7:13 PM | 280 | 563.78 | 567.55 | 570.40 | -30.45 | -5.12% | 1 | 1 | 0.00% |
| NVDA240426C00300000 | 4/24/2024 1:36 PM | 300 | 535.52 | 547.70 | 550.30 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| NVDA240426C00320000 | 4/25/2024 4:55 PM | 320 | 502.40 | 526.70 | 530.25 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| NVDA240426C00330000 | 4/25/2024 7:15 PM | 330 | 499.97 | 517.20 | 519.70 | 0.00 | 0.00% | 21 | 2 | 0.00% |
| NVDA240426C00340000 | 4/23/2024 2:27 PM | 340 | 482.34 | 508.55 | 513.45 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NVDA240426C00350000 | 4/25/2024 2:16 PM | 350 | 468.70 | 496.35 | 500.10 | 0.00 | 0.00% | 55 | 0 | 0.00% |
| NVDA240426C00360000 | 4/17/2024 4:30 PM | 360 | 492.25 | 486.95 | 490.10 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| NVDA240426C00370000 | 4/25/2024 7:59 PM | 370 | 456.35 | 478.30 | 481.05 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NVDA240426C00390000 | 4/5/2024 2:20 PM | 390 | 484.64 | 457.65 | 460.20 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVDA240426C00400000 | 4/23/2024 2:29 PM | 400 | 423.71 | 447.70 | 450.30 | 0.00 | 0.00% | 1 | 28 | 0.00% |
| NVDA240426C00410000 | 4/25/2024 2:20 PM | 410 | 411.09 | 436.00 | 439.85 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NVDA240426C00420000 | 4/24/2024 2:55 PM | 420 | 407.00 | 426.80 | 429.30 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| NVDA240426C00430000 | 4/22/2024 2:42 PM | 430 | 352.33 | 418.20 | 423.15 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| NVDA240426C00440000 | 4/24/2024 1:33 PM | 440 | 397.10 | 407.20 | 409.60 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NVDA240426C00450000 | 4/25/2024 1:56 PM | 450 | 360.57 | 397.25 | 399.90 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| NVDA240426C00460000 | 4/11/2024 2:43 PM | 460 | 424.07 | 387.55 | 390.40 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| NVDA240426C00470000 | 4/22/2024 3:42 PM | 470 | 315.00 | 376.20 | 380.25 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NVDA240426C00480000 | 4/24/2024 6:56 PM | 480 | 315.40 | 367.20 | 369.85 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| NVDA240426C00500000 | 4/25/2024 7:05 PM | 500 | 337.76 | 347.80 | 350.10 | 7.47 | 2.26% | 1 | 72 | 0.00% |
| NVDA240426C00510000 | 4/25/2024 2:22 PM | 510 | 311.22 | 337.05 | 339.80 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| NVDA240426C00520000 | 4/25/2024 7:04 PM | 520 | 309.89 | 327.70 | 330.20 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| NVDA240426C00530000 | 4/25/2024 5:37 PM | 530 | 298.21 | 317.80 | 320.75 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| NVDA240426C00540000 | 4/25/2024 3:36 PM | 540 | 272.60 | 306.40 | 311.35 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| NVDA240426C00550000 | 4/26/2024 1:40 PM | 550 | 286.60 | 297.45 | 300.10 | 29.44 | 11.45% | 1 | 46 | 0.00% |
| NVDA240426C00560000 | 4/24/2024 4:15 PM | 560 | 250.00 | 286.85 | 289.65 | 0.00 | 0.00% | 4 | 17 | 0.00% |
| NVDA240426C00570000 | 4/25/2024 6:22 PM | 570 | 259.80 | 277.40 | 280.20 | 0.00 | 0.00% | 18 | 25 | 0.00% |
| NVDA240426C00580000 | 4/25/2024 6:17 PM | 580 | 249.16 | 269.95 | 272.95 | 0.00 | 0.00% | 27 | 34 | 0.00% |
| NVDA240426C00590000 | 4/25/2024 6:01 PM | 590 | 239.23 | 257.20 | 259.85 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| NVDA240426C00600000 | 4/26/2024 1:48 PM | 600 | 245.00 | 248.55 | 253.50 | 19.46 | 8.63% | 5 | 211 | 0.00% |
| NVDA240426C00610000 | 4/25/2024 4:13 PM | 610 | 205.77 | 237.50 | 239.60 | 0.00 | 0.00% | 10 | 17 | 0.00% |
| NVDA240426C00620000 | 4/25/2024 7:17 PM | 620 | 209.95 | 227.70 | 230.15 | 0.00 | 0.00% | 3 | 98 | 0.00% |
| NVDA240426C00630000 | 4/25/2024 4:57 PM | 630 | 194.00 | 218.05 | 221.10 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| NVDA240426C00640000 | 4/25/2024 7:55 PM | 640 | 185.89 | 206.65 | 209.65 | 0.00 | 0.00% | 7 | 35 | 0.00% |
| NVDA240426C00650000 | 4/25/2024 7:49 PM | 650 | 175.19 | 197.10 | 200.15 | 0.00 | 0.00% | 6 | 31 | 0.00% |
| NVDA240426C00660000 | 4/25/2024 2:59 PM | 660 | 155.82 | 187.60 | 190.25 | 0.00 | 0.00% | 1 | 52 | 0.00% |
| NVDA240426C00670000 | 4/25/2024 2:11 PM | 670 | 145.01 | 179.95 | 182.95 | 0.00 | 0.00% | 6 | 96 | 0.00% |
| NVDA240426C00680000 | 4/25/2024 2:44 PM | 680 | 136.44 | 166.95 | 170.10 | 0.00 | 0.00% | 27 | 48 | 0.00% |
| NVDA240426C00690000 | 4/25/2024 5:51 PM | 690 | 140.98 | 158.25 | 162.60 | 0.00 | 0.00% | 143 | 204 | 0.00% |
| NVDA240426C00700000 | 4/26/2024 1:48 PM | 700 | 145.25 | 147.70 | 149.90 | 19.35 | 15.37% | 10 | 494 | 0.00% |
| NVDA240426C00710000 | 4/25/2024 7:59 PM | 710 | 116.50 | 137.10 | 139.80 | 0.00 | 0.00% | 58 | 292 | 0.00% |
| NVDA240426C00720000 | 4/26/2024 1:47 PM | 720 | 122.40 | 127.55 | 130.40 | 14.40 | 13.33% | 162 | 309 | 0.00% |
| NVDA240426C00725000 | 4/25/2024 7:40 PM | 725 | 102.00 | 121.95 | 125.10 | 0.00 | 0.00% | 75 | 425 | 0.00% |
| NVDA240426C00730000 | 4/26/2024 1:51 PM | 730 | 118.17 | 116.95 | 120.10 | 22.12 | 23.03% | 2 | 561 | 0.00% |
| NVDA240426C00735000 | 4/26/2024 1:53 PM | 735 | 114.25 | 112.15 | 114.95 | 24.76 | 27.67% | 7 | 255 | 0.00% |
| NVDA240426C00740000 | 4/26/2024 1:51 PM | 740 | 108.68 | 107.10 | 109.95 | 21.98 | 25.35% | 5 | 367 | 0.00% |
| NVDA240426C00745000 | 4/26/2024 1:53 PM | 745 | 104.25 | 104.40 | 107.40 | 21.40 | 25.83% | 11 | 666 | 0.00% |
| NVDA240426C00750000 | 4/26/2024 1:52 PM | 750 | 98.99 | 98.00 | 99.45 | 22.85 | 30.01% | 57 | 2,440 | 0.00% |
| NVDA240426C00755000 | 4/26/2024 1:48 PM | 755 | 92.80 | 92.60 | 95.35 | 18.80 | 25.41% | 159 | 869 | 0.00% |
| NVDA240426C00760000 | 4/26/2024 1:51 PM | 760 | 87.23 | 87.75 | 90.05 | 20.83 | 31.37% | 199 | 906 | 0.00% |
| NVDA240426C00765000 | 4/26/2024 1:51 PM | 765 | 83.20 | 82.75 | 85.30 | 22.80 | 37.75% | 234 | 888 | 0.00% |
| NVDA240426C00770000 | 4/26/2024 1:52 PM | 770 | 80.05 | 77.15 | 78.75 | 18.56 | 30.18% | 247 | 1,448 | 0.00% |
| NVDA240426C00775000 | 4/26/2024 1:52 PM | 775 | 74.67 | 73.75 | 74.25 | 22.52 | 43.18% | 97 | 1,081 | 0.00% |
| NVDA240426C00780000 | 4/26/2024 1:54 PM | 780 | 68.70 | 68.45 | 68.80 | 21.97 | 45.74% | 271 | 2,062 | 0.00% |
| NVDA240426C00785000 | 4/26/2024 1:54 PM | 785 | 64.05 | 64.65 | 65.20 | 21.95 | 52.14% | 168 | 1,868 | 0.00% |
| NVDA240426C00790000 | 4/26/2024 1:51 PM | 790 | 58.85 | 58.20 | 58.70 | 21.45 | 57.35% | 172 | 2,586 | 0.00% |
| NVDA240426C00795000 | 4/26/2024 1:52 PM | 795 | 54.89 | 53.35 | 53.85 | 21.99 | 66.84% | 219 | 1,711 | 0.00% |
| NVDA240426C00800000 | 4/26/2024 1:54 PM | 800 | 48.85 | 48.55 | 49.05 | 19.85 | 68.45% | 1,104 | 5,318 | 0.00% |
| NVDA240426C00805000 | 4/26/2024 1:55 PM | 805 | 45.30 | 43.60 | 44.10 | 20.90 | 87.16% | 472 | 2,853 | 0.00% |
| NVDA240426C00810000 | 4/26/2024 1:54 PM | 810 | 39.13 | 38.55 | 39.00 | 18.83 | 93.13% | 783 | 5,038 | 0.00% |
| NVDA240426C00815000 | 4/26/2024 1:54 PM | 815 | 34.00 | 33.70 | 34.25 | 17.00 | 98.38% | 736 | 3,651 | 0.00% |
| NVDA240426C00820000 | 4/26/2024 1:55 PM | 820 | 31.00 | 29.10 | 29.60 | 16.92 | 121.46% | 1,742 | 6,416 | 0.00% |
| NVDA240426C00825000 | 4/26/2024 1:55 PM | 825 | 26.10 | 26.05 | 26.10 | 14.90 | 136.20% | 1,817 | 4,954 | 0.00% |
| NVDA240426C00830000 | 4/26/2024 1:55 PM | 830 | 22.00 | 19.70 | 20.15 | 13.50 | 158.82% | 4,563 | 6,816 | 0.00% |
| NVDA240426C00835000 | 4/26/2024 1:55 PM | 835 | 18.10 | 16.15 | 16.65 | 11.20 | 157.52% | 5,570 | 4,601 | 0.00% |
| NVDA240426C00840000 | 4/26/2024 1:55 PM | 840 | 14.35 | 14.40 | 14.70 | 9.25 | 186.87% | 14,192 | 14,524 | 0.00% |
| NVDA240426C00845000 | 4/26/2024 1:55 PM | 845 | 10.75 | 9.20 | 9.45 | 6.93 | 183.82% | 9,146 | 5,143 | 0.00% |
| NVDA240426C00850000 | 4/26/2024 1:55 PM | 850 | 7.69 | 7.05 | 7.20 | 4.94 | 182.29% | 32,649 | 11,435 | 0.00% |
| NVDA240426C00855000 | 4/26/2024 1:55 PM | 855 | 5.45 | 4.40 | 4.55 | 3.37 | 166.01% | 7,499 | 4,775 | 0.00% |
| NVDA240426C00857500 | 4/26/2024 1:55 PM | 857.5 | 4.50 | 3.65 | 3.85 | 2.79 | 168.07% | 1,477 | 2,202 | 11.21% |
| NVDA240426C00860000 | 4/26/2024 1:55 PM | 860 | 3.78 | 3.50 | 3.65 | 2.34 | 165.96% | 14,767 | 7,603 | 18.92% |
| NVDA240426C00862500 | 4/26/2024 1:55 PM | 862.5 | 3.00 | 2.44 | 2.56 | 1.80 | 150.00% | 1,462 | 1,360 | 19.30% |
| NVDA240426C00865000 | 4/26/2024 1:55 PM | 865 | 2.60 | 2.08 | 2.17 | 1.56 | 148.57% | 4,977 | 4,193 | 22.36% |
| NVDA240426C00867500 | 4/26/2024 1:55 PM | 867.5 | 1.90 | 1.66 | 1.76 | 1.01 | 116.09% | 1,673 | 2,166 | 24.43% |
| NVDA240426C00870000 | 4/26/2024 1:55 PM | 870 | 1.75 | 1.35 | 1.39 | 1.04 | 146.48% | 4,226 | 6,602 | 25.95% |
| NVDA240426C00872500 | 4/26/2024 1:55 PM | 872.5 | 1.12 | 1.05 | 1.12 | 0.50 | 81.97% | 1,022 | 1,465 | 27.54% |
| NVDA240426C00875000 | 4/26/2024 1:55 PM | 875 | 1.19 | 1.07 | 1.14 | 0.69 | 160.47% | 3,329 | 5,710 | 31.31% |
| NVDA240426C00877500 | 4/26/2024 1:55 PM | 877.5 | 0.87 | 0.66 | 0.71 | 0.45 | 145.16% | 726 | 1,582 | 30.18% |
| NVDA240426C00880000 | 4/26/2024 1:55 PM | 880 | 0.73 | 0.73 | 0.77 | 0.39 | 114.71% | 3,192 | 10,428 | 34.03% |
| NVDA240426C00882500 | 4/26/2024 1:55 PM | 882.5 | 0.49 | 0.42 | 0.46 | 0.18 | 66.67% | 671 | 1,008 | 32.67% |
| NVDA240426C00885000 | 4/26/2024 1:55 PM | 885 | 0.47 | 0.36 | 0.38 | 0.25 | 125.00% | 851 | 3,644 | 33.99% |
| NVDA240426C00887500 | 4/26/2024 1:55 PM | 887.5 | 0.35 | 0.27 | 0.30 | 0.16 | 133.33% | 540 | 1,216 | 34.96% |
| NVDA240426C00890000 | 4/26/2024 1:53 PM | 890 | 0.22 | 0.22 | 0.23 | 0.04 | 22.22% | 1,213 | 9,228 | 35.69% |
| NVDA240426C00892500 | 4/26/2024 1:53 PM | 892.5 | 0.18 | 0.16 | 0.18 | 0.05 | 38.46% | 473 | 2,242 | 36.52% |
| NVDA240426C00895000 | 4/26/2024 1:55 PM | 895 | 0.15 | 0.18 | 0.20 | 0.02 | 15.38% | 1,391 | 10,963 | 39.50% |
| NVDA240426C00897500 | 4/26/2024 1:52 PM | 897.5 | 0.13 | 0.11 | 0.13 | 0.01 | 8.33% | 165 | 924 | 39.06% |
| NVDA240426C00900000 | 4/26/2024 1:54 PM | 900 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 6,179 | 19,906 | 39.65% |
| NVDA240426C00902500 | 4/26/2024 1:51 PM | 902.5 | 0.10 | 0.08 | 0.10 | 0.01 | 11.11% | 116 | 1,048 | 41.80% |
| NVDA240426C00905000 | 4/26/2024 1:54 PM | 905 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 183 | 4,346 | 41.80% |
| NVDA240426C00907500 | 4/26/2024 1:51 PM | 907.5 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 20 | 1,502 | 42.97% |
| NVDA240426C00910000 | 4/26/2024 1:55 PM | 910 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 155 | 7,320 | 43.95% |
| NVDA240426C00912500 | 4/26/2024 1:48 PM | 912.5 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 283 | 1,004 | 44.53% |
| NVDA240426C00915000 | 4/26/2024 1:55 PM | 915 | 0.04 | 0.02 | 0.04 | 0.02 | 200.00% | 731 | 3,187 | 46.48% |
| NVDA240426C00920000 | 4/26/2024 1:54 PM | 920 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 206 | 3,059 | 48.44% |
| NVDA240426C00925000 | 4/26/2024 1:54 PM | 925 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 215 | 4,177 | 50.00% |
| NVDA240426C00930000 | 4/26/2024 1:55 PM | 930 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 106 | 3,736 | 51.56% |
| NVDA240426C00935000 | 4/26/2024 1:46 PM | 935 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 59 | 2,304 | 55.08% |
| NVDA240426C00940000 | 4/26/2024 1:54 PM | 940 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 74 | 3,268 | 58.59% |
| NVDA240426C00945000 | 4/26/2024 1:54 PM | 945 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 2,092 | 61.72% |
| NVDA240426C00950000 | 4/26/2024 1:55 PM | 950 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 178 | 10,466 | 64.84% |
| NVDA240426C00955000 | 4/26/2024 1:54 PM | 955 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 123 | 1,490 | 62.50% |
| NVDA240426C00960000 | 4/26/2024 1:55 PM | 960 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 70 | 1,965 | 70.31% |
| NVDA240426C00965000 | 4/26/2024 1:46 PM | 965 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,354 | 67.19% |
| NVDA240426C00970000 | 4/26/2024 1:41 PM | 970 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 1,679 | 70.31% |
| NVDA240426C00975000 | 4/26/2024 1:45 PM | 975 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 103 | 2,630 | 71.88% |
| NVDA240426C00980000 | 4/26/2024 1:45 PM | 980 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 57 | 1,827 | 75.00% |
| NVDA240426C00985000 | 4/26/2024 1:36 PM | 985 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 597 | 78.13% |
| NVDA240426C00990000 | 4/26/2024 1:49 PM | 990 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 2,673 | 81.25% |
| NVDA240426C00995000 | 4/26/2024 1:35 PM | 995 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 1,150 | 84.38% |
| NVDA240426C01000000 | 4/26/2024 1:53 PM | 1000 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 343 | 6,896 | 94.53% |
| NVDA240426C01010000 | 4/26/2024 1:54 PM | 1010 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 1,262 | 90.63% |
| NVDA240426C01020000 | 4/26/2024 1:45 PM | 1020 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,610 | 96.88% |
| NVDA240426C01030000 | 4/25/2024 7:20 PM | 1030 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 65 | 706 | 103.13% |
| NVDA240426C01040000 | 4/26/2024 1:34 PM | 1040 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 26 | 1,170 | 112.50% |
| NVDA240426C01050000 | 4/26/2024 1:45 PM | 1050 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 2,400 | 112.50% |
| NVDA240426C01060000 | 4/25/2024 7:20 PM | 1060 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,006 | 115.63% |
| NVDA240426C01070000 | 4/25/2024 7:20 PM | 1070 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 447 | 1,335 | 121.88% |
| NVDA240426C01080000 | 4/25/2024 6:33 PM | 1080 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,192 | 125.00% |
| NVDA240426C01090000 | 4/25/2024 7:22 PM | 1090 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 796 | 131.25% |
| NVDA240426C01100000 | 4/25/2024 5:02 PM | 1100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 86 | 4,898 | 137.50% |
| NVDA240426C01110000 | 4/26/2024 1:30 PM | 1110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 923 | 140.63% |
| NVDA240426C01120000 | 4/26/2024 1:30 PM | 1120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,252 | 143.75% |
| NVDA240426C01130000 | 4/25/2024 7:52 PM | 1130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 617 | 150.00% |
| NVDA240426C01140000 | 4/25/2024 7:52 PM | 1140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 226 | 1,446 | 153.13% |
| NVDA240426C01150000 | 4/26/2024 1:53 PM | 1150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 3,699 | 159.38% |
| NVDA240426C01160000 | 4/25/2024 7:53 PM | 1160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 364 | 162.50% |
| NVDA240426C01170000 | 4/25/2024 7:53 PM | 1170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 546 | 168.75% |
| NVDA240426C01180000 | 4/26/2024 1:30 PM | 1180 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,728 | 50.00% |
| NVDA240426C01190000 | 4/26/2024 1:30 PM | 1190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 632 | 50.00% |
| NVDA240426C01200000 | 4/26/2024 1:30 PM | 1200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,738 | 181.25% |
| NVDA240426C01210000 | 4/23/2024 6:19 PM | 1210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 401 | 184.38% |
| NVDA240426C01220000 | 4/25/2024 1:52 PM | 1220 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 372 | 187.50% |
| NVDA240426C01230000 | 4/25/2024 1:30 PM | 1230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,010 | 193.75% |
| NVDA240426C01240000 | 4/24/2024 1:31 PM | 1240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 226 | 193.75% |
| NVDA240426C01250000 | 4/23/2024 7:57 PM | 1250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 374 | 200.00% |
| NVDA240426C01260000 | 4/25/2024 5:56 PM | 1260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 283 | 206.25% |
| NVDA240426C01270000 | 4/22/2024 7:58 PM | 1270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 97 | 200 | 206.25% |
| NVDA240426C01280000 | 4/22/2024 3:23 PM | 1280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 147 | 212.50% |
| NVDA240426C01290000 | 4/22/2024 3:18 PM | 1290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 491 | 215.63% |
| NVDA240426C01300000 | 4/23/2024 1:43 PM | 1300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 502 | 1,266 | 218.75% |
| NVDA240426C01310000 | 4/23/2024 1:30 PM | 1310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 120 | 225.00% |
| NVDA240426C01320000 | 4/22/2024 1:56 PM | 1320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 146 | 225.00% |
| NVDA240426C01330000 | 4/22/2024 3:38 PM | 1330 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 125 | 231.25% |
| NVDA240426C01340000 | 4/25/2024 3:57 PM | 1340 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 332 | 234.38% |
| NVDA240426C01350000 | 4/23/2024 2:24 PM | 1350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 479 | 237.50% |
| NVDA240426C01360000 | 4/22/2024 1:35 PM | 1360 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 114 | 243.75% |
| NVDA240426C01370000 | 4/19/2024 7:51 PM | 1370 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 60 | 243.75% |
| NVDA240426C01380000 | 4/23/2024 4:11 PM | 1380 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 105 | 250.00% |
| NVDA240426C01390000 | 4/19/2024 5:39 PM | 1390 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 137 | 128 | 250.00% |
| NVDA240426C01400000 | 4/25/2024 7:46 PM | 1400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,154 | 256.25% |
| NVDA240426C01450000 | 4/22/2024 1:32 PM | 1450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 215 | 275.00% |
| NVDA240426C01500000 | 4/26/2024 1:39 PM | 1500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 475 | 287.50% |
| NVDA240426C01550000 | 4/25/2024 6:25 PM | 1550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 627 | 306.25% |
| NVDA240426C01600000 | 4/23/2024 1:31 PM | 1600 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 150 | 21,581 | 318.75% |
| NVDA240426C01650000 | 4/24/2024 1:56 PM | 1650 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8,265 | 337.50% |
| NVDA240426C01700000 | 4/23/2024 2:44 PM | 1700 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15,822 | 350.00% |
| NVDA240426C01750000 | 4/19/2024 7:30 PM | 1750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5,999 | 6,078 | 362.50% |
| NVDA240426C01790000 | 4/22/2024 3:17 PM | 1790 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7,799 | 375.00% |
| NVDA240426C01800000 | 4/19/2024 7:30 PM | 1800 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6,074 | 6,195 | 375.00% |
| NVDA240426C01810000 | 4/5/2024 1:34 PM | 1810 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 19 | 375.00% |
| NVDA240426C01820000 | 4/16/2024 5:11 PM | 1820 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 1,985 | 381.25% |
| NVDA240426C01830000 | 4/9/2024 1:42 PM | 1830 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 56 | 381.25% |
| NVDA240426C01840000 | 4/12/2024 5:26 PM | 1840 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 35 | 387.50% |
| NVDA240426C01850000 | 4/8/2024 2:48 PM | 1850 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 17 | 387.50% |
| NVDA240426C01860000 | 4/19/2024 6:11 PM | 1860 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 438 | 387.50% |
| NVDA240426C01870000 | 3/27/2024 3:53 PM | 1870 | 0.18 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 17 | 393.75% |
| NVDA240426C01880000 | 3/26/2024 4:35 PM | 1880 | 0.14 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 37 | 393.75% |
| NVDA240426C01890000 | 3/26/2024 2:12 PM | 1890 | 0.14 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 24 | 393.75% |
| NVDA240426C01900000 | 4/22/2024 4:40 PM | 1900 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 281 | 400.00% |
| NVDA240426C01910000 | 4/2/2024 1:30 PM | 1910 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 23 | 400.00% |
| NVDA240426C01920000 | 4/15/2024 5:18 PM | 1920 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 253 | 293 | 406.25% |
| NVDA240426C01930000 | 4/24/2024 1:39 PM | 1930 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 61 | 406.25% |
| NVDA240426C01940000 | 4/25/2024 3:49 PM | 1940 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 1,527 | 412.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00260000 | 4/24/2024 6:18 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 103 | 625.00% |
| NVDA240426P00280000 | 4/22/2024 1:39 PM | 280 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 13 | 587.50% |
| NVDA240426P00290000 | 4/19/2024 7:59 PM | 290 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 575.00% |
| NVDA240426P00300000 | 4/19/2024 7:40 PM | 300 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 11 | 550.00% |
| NVDA240426P00310000 | 4/19/2024 7:56 PM | 310 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 64 | 537.50% |
| NVDA240426P00320000 | 4/24/2024 2:13 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6 | 525.00% |
| NVDA240426P00330000 | 4/22/2024 2:35 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 120 | 500.00% |
| NVDA240426P00340000 | 4/22/2024 1:39 PM | 340 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 167 | 487.50% |
| NVDA240426P00350000 | 4/22/2024 2:48 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 83 | 475.00% |
| NVDA240426P00360000 | 4/23/2024 1:30 PM | 360 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 82 | 462.50% |
| NVDA240426P00370000 | 4/23/2024 1:30 PM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 611 | 450.00% |
| NVDA240426P00380000 | 4/23/2024 1:30 PM | 380 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,118 | 437.50% |
| NVDA240426P00390000 | 4/23/2024 7:41 PM | 390 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 596 | 425.00% |
| NVDA240426P00400000 | 4/25/2024 6:57 PM | 400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 969 | 406.25% |
| NVDA240426P00410000 | 4/25/2024 5:45 PM | 410 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 590 | 393.75% |
| NVDA240426P00420000 | 4/24/2024 3:58 PM | 420 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 292 | 381.25% |
| NVDA240426P00430000 | 4/25/2024 6:52 PM | 430 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 450 | 368.75% |
| NVDA240426P00440000 | 4/25/2024 6:57 PM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 552 | 362.50% |
| NVDA240426P00450000 | 4/25/2024 5:02 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 2,203 | 350.00% |
| NVDA240426P00460000 | 4/25/2024 5:00 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 291 | 337.50% |
| NVDA240426P00470000 | 4/25/2024 7:27 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 978 | 325.00% |
| NVDA240426P00480000 | 4/26/2024 1:31 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,138 | 312.50% |
| NVDA240426P00490000 | 4/25/2024 6:51 PM | 490 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 581 | 300.00% |
| NVDA240426P00500000 | 4/26/2024 1:53 PM | 500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 1,706 | 293.75% |
| NVDA240426P00510000 | 4/25/2024 5:00 PM | 510 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 24 | 798 | 296.88% |
| NVDA240426P00520000 | 4/25/2024 7:24 PM | 520 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 1,297 | 275.00% |
| NVDA240426P00530000 | 4/26/2024 1:54 PM | 530 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 637 | 262.50% |
| NVDA240426P00540000 | 4/26/2024 1:34 PM | 540 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 776 | 250.00% |
| NVDA240426P00550000 | 4/26/2024 1:52 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4,694 | 243.75% |
| NVDA240426P00560000 | 4/26/2024 1:32 PM | 560 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 603 | 231.25% |
| NVDA240426P00570000 | 4/26/2024 1:48 PM | 570 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 1,314 | 225.00% |
| NVDA240426P00580000 | 4/26/2024 1:41 PM | 580 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 1,011 | 218.75% |
| NVDA240426P00590000 | 4/26/2024 1:31 PM | 590 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 1,201 | 206.25% |
| NVDA240426P00600000 | 4/26/2024 1:53 PM | 600 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 3,038 | 196.88% |
| NVDA240426P00610000 | 4/26/2024 1:42 PM | 610 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 26 | 840 | 187.50% |
| NVDA240426P00620000 | 4/26/2024 1:54 PM | 620 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 101 | 1,647 | 190.63% |
| NVDA240426P00630000 | 4/26/2024 1:46 PM | 630 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 87 | 1,219 | 175.00% |
| NVDA240426P00640000 | 4/26/2024 1:52 PM | 640 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 94 | 1,118 | 178.13% |
| NVDA240426P00650000 | 4/26/2024 1:53 PM | 650 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1,636 | 8,565 | 165.63% |
| NVDA240426P00660000 | 4/26/2024 1:51 PM | 660 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 172 | 1,681 | 162.50% |
| NVDA240426P00670000 | 4/26/2024 1:55 PM | 670 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 170 | 3,157 | 153.13% |
| NVDA240426P00680000 | 4/26/2024 1:55 PM | 680 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 163 | 4,789 | 151.56% |
| NVDA240426P00690000 | 4/26/2024 1:54 PM | 690 | 0.02 | 0.02 | 0.04 | -0.20 | -90.91% | 384 | 3,958 | 144.53% |
| NVDA240426P00700000 | 4/26/2024 1:55 PM | 700 | 0.03 | 0.03 | 0.04 | -0.26 | -89.66% | 1,088 | 10,803 | 138.28% |
| NVDA240426P00710000 | 4/26/2024 1:53 PM | 710 | 0.04 | 0.03 | 0.04 | -0.08 | -61.54% | 110 | 3,051 | 129.30% |
| NVDA240426P00720000 | 4/26/2024 1:54 PM | 720 | 0.05 | 0.04 | 0.05 | -0.10 | -71.43% | 1,206 | 5,723 | 123.44% |
| NVDA240426P00725000 | 4/26/2024 1:52 PM | 725 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 1,921 | 8,322 | 119.14% |
| NVDA240426P00730000 | 4/26/2024 1:54 PM | 730 | 0.05 | 0.05 | 0.07 | -0.10 | -66.67% | 872 | 3,513 | 118.36% |
| NVDA240426P00735000 | 4/26/2024 1:54 PM | 735 | 0.05 | 0.05 | 0.06 | -0.11 | -61.11% | 589 | 2,935 | 112.89% |
| NVDA240426P00740000 | 4/26/2024 1:53 PM | 740 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 837 | 5,610 | 110.35% |
| NVDA240426P00745000 | 4/26/2024 1:55 PM | 745 | 0.07 | 0.06 | 0.08 | -0.15 | -71.43% | 1,310 | 2,824 | 106.64% |
| NVDA240426P00750000 | 4/26/2024 1:55 PM | 750 | 0.07 | 0.07 | 0.08 | -0.17 | -68.00% | 2,647 | 12,225 | 103.13% |
| NVDA240426P00755000 | 4/26/2024 1:55 PM | 755 | 0.07 | 0.09 | 0.08 | -0.18 | -72.00% | 410 | 3,244 | 100.00% |
| NVDA240426P00760000 | 4/26/2024 1:55 PM | 760 | 0.08 | 0.08 | 0.10 | -0.25 | -75.76% | 1,882 | 6,835 | 96.09% |
| NVDA240426P00765000 | 4/26/2024 1:54 PM | 765 | 0.10 | 0.08 | 0.10 | -0.31 | -75.61% | 1,396 | 4,147 | 91.60% |
| NVDA240426P00770000 | 4/26/2024 1:54 PM | 770 | 0.11 | 0.10 | 0.11 | -0.35 | -76.09% | 1,820 | 6,438 | 88.67% |
| NVDA240426P00775000 | 4/26/2024 1:55 PM | 775 | 0.11 | 0.11 | 0.12 | -0.49 | -81.67% | 1,715 | 5,331 | 85.16% |
| NVDA240426P00780000 | 4/26/2024 1:55 PM | 780 | 0.12 | 0.13 | 0.14 | -0.68 | -83.95% | 4,109 | 8,062 | 82.13% |
| NVDA240426P00785000 | 4/26/2024 1:54 PM | 785 | 0.16 | 0.15 | 0.16 | -0.89 | -85.58% | 1,406 | 3,905 | 78.91% |
| NVDA240426P00790000 | 4/26/2024 1:55 PM | 790 | 0.18 | 0.18 | 0.19 | -1.13 | -86.26% | 2,782 | 6,239 | 75.98% |
| NVDA240426P00795000 | 4/26/2024 1:54 PM | 795 | 0.23 | 0.22 | 0.23 | -1.64 | -88.65% | 1,325 | 4,930 | 73.24% |
| NVDA240426P00800000 | 4/26/2024 1:55 PM | 800 | 0.25 | 0.26 | 0.27 | -2.27 | -90.80% | 11,084 | 9,561 | 70.02% |
| NVDA240426P00805000 | 4/26/2024 1:55 PM | 805 | 0.31 | 0.35 | 0.36 | -3.04 | -90.48% | 3,095 | 4,221 | 68.12% |
| NVDA240426P00810000 | 4/26/2024 1:55 PM | 810 | 0.47 | 0.46 | 0.49 | -3.83 | -88.86% | 4,981 | 3,325 | 66.21% |
| NVDA240426P00815000 | 4/26/2024 1:55 PM | 815 | 0.57 | 0.62 | 0.67 | -5.20 | -89.66% | 3,633 | 3,453 | 64.53% |
| NVDA240426P00820000 | 4/26/2024 1:55 PM | 820 | 0.75 | 0.90 | 0.94 | -6.55 | -88.63% | 5,126 | 4,578 | 63.57% |
| NVDA240426P00825000 | 4/26/2024 1:55 PM | 825 | 1.11 | 1.34 | 1.39 | -8.62 | -88.59% | 4,323 | 2,928 | 63.48% |
| NVDA240426P00830000 | 4/26/2024 1:55 PM | 830 | 1.59 | 1.87 | 1.95 | -10.41 | -86.75% | 9,335 | 3,325 | 62.74% |
| NVDA240426P00835000 | 4/26/2024 1:55 PM | 835 | 2.22 | 2.42 | 2.45 | -12.89 | -85.19% | 8,750 | 2,431 | 60.28% |
| NVDA240426P00840000 | 4/26/2024 1:55 PM | 840 | 3.15 | 3.15 | 3.30 | -15.80 | -83.38% | 5,292 | 2,482 | 58.68% |
| NVDA240426P00845000 | 4/26/2024 1:55 PM | 845 | 4.65 | 5.25 | 5.40 | -17.88 | -79.89% | 2,987 | 2,945 | 64.26% |
| NVDA240426P00850000 | 4/26/2024 1:55 PM | 850 | 6.67 | 7.70 | 7.95 | -19.73 | -74.65% | 2,245 | 3,235 | 69.26% |
| NVDA240426P00855000 | 4/26/2024 1:55 PM | 855 | 9.00 | 10.50 | 10.75 | -22.65 | -71.56% | 685 | 658 | 73.64% |
| NVDA240426P00857500 | 4/26/2024 1:55 PM | 857.5 | 10.90 | 12.10 | 12.50 | -22.55 | -67.11% | 368 | 848 | 76.62% |
| NVDA240426P00860000 | 4/26/2024 1:53 PM | 860 | 14.65 | 14.35 | 14.70 | -20.60 | -58.44% | 462 | 1,724 | 82.23% |
| NVDA240426P00862500 | 4/26/2024 1:55 PM | 862.5 | 16.01 | 16.45 | 16.90 | -21.37 | -56.76% | 52 | 301 | 87.00% |
| NVDA240426P00865000 | 4/26/2024 1:55 PM | 865 | 16.85 | 18.50 | 18.80 | -22.75 | -57.46% | 76 | 1,023 | 90.47% |
| NVDA240426P00867500 | 4/26/2024 1:48 PM | 867.5 | 24.25 | 20.05 | 20.50 | -18.95 | -43.87% | 50 | 422 | 91.65% |
| NVDA240426P00870000 | 4/26/2024 1:54 PM | 870 | 23.10 | 22.95 | 23.40 | -21.85 | -49.72% | 154 | 1,104 | 99.76% |
| NVDA240426P00872500 | 4/26/2024 1:54 PM | 872.5 | 25.10 | 24.45 | 24.90 | -21.36 | -45.98% | 27 | 306 | 99.71% |
| NVDA240426P00875000 | 4/26/2024 1:52 PM | 875 | 26.85 | 26.85 | 27.35 | -22.25 | -45.32% | 150 | 1,109 | 104.70% |
| NVDA240426P00877500 | 4/26/2024 1:50 PM | 877.5 | 30.90 | 29.45 | 29.95 | -21.50 | -41.03% | 3 | 234 | 110.56% |
| NVDA240426P00880000 | 4/26/2024 1:49 PM | 880 | 36.80 | 31.85 | 32.30 | -18.30 | -33.21% | 160 | 771 | 114.95% |
| NVDA240426P00882500 | 4/26/2024 1:38 PM | 882.5 | 39.00 | 33.40 | 33.95 | -34.85 | -47.19% | 10 | 26 | 114.59% |
| NVDA240426P00885000 | 4/26/2024 1:40 PM | 885 | 47.00 | 36.10 | 36.60 | -9.05 | -16.15% | 5 | 35 | 120.48% |
| NVDA240426P00887500 | 4/26/2024 1:51 PM | 887.5 | 38.30 | 38.65 | 39.20 | -20.71 | -35.10% | 8 | 49 | 125.70% |
| NVDA240426P00890000 | 4/26/2024 1:48 PM | 890 | 45.45 | 42.05 | 42.60 | -16.91 | -27.12% | 14 | 103 | 135.90% |
| NVDA240426P00892500 | 4/26/2024 1:35 PM | 892.5 | 54.15 | 42.65 | 43.20 | -12.30 | -18.51% | 20 | 19 | 128.65% |
| NVDA240426P00895000 | 4/26/2024 1:50 PM | 895 | 47.50 | 46.05 | 46.60 | -20.92 | -30.58% | 10 | 69 | 138.81% |
| NVDA240426P00897500 | 4/26/2024 1:38 PM | 897.5 | 59.60 | 48.30 | 48.85 | -12.51 | -17.35% | 2 | 10 | 141.63% |
| NVDA240426P00900000 | 4/26/2024 1:50 PM | 900 | 53.43 | 51.45 | 51.95 | -20.92 | -28.14% | 15 | 134 | 149.98% |
| NVDA240426P00902500 | 4/26/2024 1:50 PM | 902.5 | 55.20 | 53.85 | 54.40 | -27.55 | -33.29% | 2 | 1 | 153.80% |
| NVDA240426P00905000 | 4/26/2024 1:51 PM | 905 | 55.50 | 56.00 | 57.20 | -26.28 | -32.13% | 15 | 6 | 157.87% |
| NVDA240426P00907500 | 4/25/2024 2:29 PM | 907.5 | 87.70 | 57.75 | 60.60 | 0.00 | 0.00% | 3 | 2 | 162.55% |
| NVDA240426P00910000 | 4/26/2024 1:42 PM | 910 | 73.30 | 60.55 | 61.55 | -9.30 | -11.26% | 11 | 105 | 162.50% |
| NVDA240426P00912500 | 4/25/2024 2:30 PM | 912.5 | 94.09 | 62.05 | 64.80 | 0.00 | 0.00% | 10 | 12 | 165.70% |
| NVDA240426P00915000 | 4/25/2024 7:29 PM | 915 | 85.00 | 65.60 | 66.70 | 0.00 | 0.00% | 21 | 4 | 171.22% |
| NVDA240426P00920000 | 4/26/2024 1:46 PM | 920 | 80.71 | 70.80 | 71.90 | -27.31 | -25.28% | 2 | 12 | 180.47% |
| NVDA240426P00925000 | 4/24/2024 6:28 PM | 925 | 125.15 | 73.20 | 74.35 | 0.00 | 0.00% | 132 | 0 | 169.52% |
| NVDA240426P00930000 | 4/24/2024 6:16 PM | 930 | 127.90 | 78.70 | 83.60 | 0.00 | 0.00% | 20 | 1 | 194.29% |
| NVDA240426P00935000 | 4/23/2024 4:44 PM | 935 | 116.65 | 84.05 | 89.00 | 0.00 | 0.00% | 7 | 0 | 204.38% |
| NVDA240426P00940000 | 4/25/2024 7:42 PM | 940 | 113.49 | 89.15 | 93.95 | 0.00 | 0.00% | 1 | 0 | 211.84% |
| NVDA240426P00945000 | 4/19/2024 4:38 PM | 945 | 137.62 | 94.20 | 101.05 | 0.00 | 0.00% | 7 | 0 | 226.89% |
| NVDA240426P00950000 | 4/24/2024 6:54 PM | 950 | 151.50 | 98.75 | 103.70 | 0.00 | 0.00% | 1 | 1 | 223.57% |
| NVDA240426P00955000 | 4/24/2024 6:41 PM | 955 | 158.30 | 104.30 | 109.15 | 0.00 | 0.00% | 4 | 1 | 234.28% |
| NVDA240426P00960000 | 4/24/2024 6:28 PM | 960 | 155.55 | 108.50 | 111.25 | 0.00 | 0.00% | 50 | 6 | 226.54% |
| NVDA240426P00965000 | 4/23/2024 3:02 PM | 965 | 128.11 | 113.50 | 118.85 | -16.74 | -11.56% | 2 | 2 | 243.51% |
| NVDA240426P00970000 | 4/23/2024 2:35 PM | 970 | 145.05 | 119.30 | 124.25 | 0.00 | 0.00% | 1 | 0 | 254.83% |
| NVDA240426P00975000 | 4/19/2024 7:47 PM | 975 | 218.70 | 123.95 | 128.90 | 0.00 | 0.00% | 24 | 0 | 258.57% |
| NVDA240426P00980000 | 4/24/2024 6:41 PM | 980 | 178.70 | 129.55 | 134.50 | 0.00 | 0.00% | 4 | 1 | 269.81% |
| NVDA240426P00990000 | 4/22/2024 1:41 PM | 990 | 206.20 | 136.65 | 141.50 | 0.00 | 0.00% | 1 | 0 | 257.36% |
| NVDA240426P00995000 | 4/18/2024 1:35 PM | 995 | 152.50 | 143.50 | 149.10 | 0.00 | 0.00% | - | 0 | 282.67% |
| NVDA240426P01000000 | 4/24/2024 7:11 PM | 1000 | 200.00 | 149.05 | 153.85 | 0.00 | 0.00% | 8 | 0 | 290.01% |
| NVDA240426P01010000 | 4/19/2024 6:15 PM | 1010 | 223.05 | 159.15 | 163.85 | 0.00 | 0.00% | 2 | 0 | 302.42% |
| NVDA240426P01020000 | 4/19/2024 2:45 PM | 1020 | 200.20 | 168.65 | 173.60 | 0.00 | 0.00% | 4 | 0 | 310.82% |
| NVDA240426P01030000 | 4/19/2024 6:19 PM | 1030 | 240.10 | 178.50 | 183.40 | 0.00 | 0.00% | 2 | 0 | 320.61% |
| NVDA240426P01040000 | 4/5/2024 7:24 PM | 1040 | 163.80 | 189.00 | 193.95 | 0.00 | 0.00% | 6 | 0 | 336.52% |
| NVDA240426P01050000 | 4/19/2024 2:51 PM | 1050 | 226.74 | 198.65 | 203.45 | 0.00 | 0.00% | 2 | 0 | 343.55% |
| NVDA240426P01060000 | 4/19/2024 4:27 PM | 1060 | 256.00 | 208.65 | 213.40 | 0.00 | 0.00% | 6 | 0 | 354.02% |
| NVDA240426P01070000 | 4/5/2024 1:39 PM | 1070 | 207.07 | 219.30 | 224.25 | 0.00 | 0.00% | 1 | 0 | 371.63% |
| NVDA240426P01080000 | 4/8/2024 5:13 PM | 1080 | 208.07 | 229.30 | 233.45 | 0.00 | 0.00% | 2 | 0 | 378.20% |
| NVDA240426P01090000 | 4/4/2024 6:47 PM | 1090 | 211.44 | 236.40 | 241.35 | 0.00 | 0.00% | 2 | 0 | 362.74% |
| NVDA240426P01100000 | 4/18/2024 6:48 PM | 1100 | 254.69 | 249.20 | 254.10 | 0.00 | 0.00% | 2 | 0 | 401.05% |
| NVDA240426P01110000 | 4/12/2024 2:30 PM | 1110 | 216.45 | 256.55 | 261.30 | 0.00 | 0.00% | 1 | 0 | 382.40% |
| NVDA240426P01120000 | 4/2/2024 5:38 PM | 1120 | 225.55 | 268.50 | 273.35 | 0.00 | 0.00% | 9 | 0 | 413.18% |
| NVDA240426P01130000 | 4/1/2024 2:36 PM | 1130 | 214.40 | 279.10 | 283.90 | 0.00 | 0.00% | - | 0 | 428.56% |
| NVDA240426P01150000 | 4/12/2024 6:38 PM | 1150 | 268.81 | 298.75 | 303.35 | 0.00 | 0.00% | 2 | 0 | 442.38% |
| NVDA240426P01160000 | 4/2/2024 6:57 PM | 1160 | 266.48 | 308.95 | 313.90 | 0.00 | 0.00% | 2 | 0 | 455.42% |
| NVDA240426P01180000 | 3/27/2024 2:35 PM | 1180 | 278.32 | 328.70 | 333.40 | 0.00 | 0.00% | 1 | 0 | 469.07% |
| NVDA240426P01200000 | 4/16/2024 1:54 PM | 1200 | 330.39 | 348.95 | 353.90 | 0.00 | 0.00% | 6 | 0 | 490.38% |
| NVDA240426P01210000 | 4/16/2024 1:48 PM | 1210 | 346.91 | 358.50 | 363.45 | 0.00 | 0.00% | 2 | 0 | 493.77% |
| NVDA240426P01220000 | 4/11/2024 1:37 PM | 1220 | 337.78 | 368.20 | 373.10 | 0.00 | 0.00% | - | 0 | 498.32% |
| NVDA240426P01240000 | 4/1/2024 5:46 PM | 1240 | 341.23 | 388.90 | 393.65 | 0.00 | 0.00% | - | 0 | 521.73% |
| NVDA240426P01250000 | 4/8/2024 4:30 PM | 1250 | 378.93 | 399.95 | 404.75 | 0.00 | 0.00% | - | 0 | 541.87% |
| NVDA240426P01260000 | 4/1/2024 1:38 PM | 1260 | 340.53 | 408.90 | 413.50 | 0.00 | 0.00% | 1 | 0 | 536.72% |
| NVDA240426P01280000 | 3/20/2024 7:43 PM | 1280 | 380.35 | 510.00 | 525.00 | 0.00 | 0.00% | - | 0 | 1,172.49% |
| NVDA240426P01300000 | 4/19/2024 7:47 PM | 1300 | 543.50 | 448.45 | 453.35 | 0.00 | 0.00% | 4 | 0 | 563.65% |
| NVDA240426P01340000 | 3/19/2024 3:19 PM | 1340 | 474.55 | 490.50 | 495.30 | 0.00 | 0.00% | 1 | 0 | 616.75% |
| NVDA240426P01400000 | 3/28/2024 5:46 PM | 1400 | 493.94 | 548.80 | 553.75 | 0.00 | 0.00% | 2 | 0 | 638.72% |
| NVDA240426P01500000 | 3/22/2024 2:05 PM | 1500 | 574.42 | 735.35 | 740.30 | 0.00 | 0.00% | 2 | 0 | 1,368.46% |
| NVDA240426P01550000 | 3/25/2024 2:59 PM | 1550 | 590.80 | 720.55 | 725.30 | 0.00 | 0.00% | 2 | 0 | 956.65% |
| NVDA240426P01650000 | 4/16/2024 2:16 PM | 1650 | 771.64 | 798.70 | 803.65 | 0.00 | 0.00% | 1 | 0 | 785.64% |
| NVDA240426P01700000 | 3/14/2024 2:06 PM | 1700 | 816.65 | 815.60 | 820.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVDA240426P01750000 | 3/13/2024 3:33 PM | 1750 | 858.75 | 857.80 | 862.45 | 0.00 | 0.00% | - | 0 | 0.00% |
| NVDA240426P01790000 | 3/14/2024 2:07 PM | 1790 | 906.50 | 905.55 | 910.15 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVDA240426P01800000 | 3/13/2024 3:33 PM | 1800 | 908.90 | 907.80 | 912.55 | 0.00 | 0.00% | - | 0 | 0.00% |
| NVDA240426P01820000 | 3/14/2024 2:07 PM | 1820 | 936.40 | 935.55 | 940.15 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVDA240426P01830000 | 3/14/2024 2:07 PM | 1830 | 945.85 | 945.50 | 952.65 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVDA240426P01870000 | 3/14/2024 2:06 PM | 1870 | 986.35 | 985.55 | 990.20 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
AMD Advanced Micro Devices, Inc.
156.93
+2.06%
INTC Intel Corporation
31.39
-10.59%
TSM Taiwan Semiconductor Manufacturing Company Limited
137.70
+0.82%
ARM Arm Holdings plc
100.58
+2.70%
MU Micron Technology, Inc.
112.71
+1.01%
AVGO Broadcom Inc.
1,340.44
+3.56%
QCOM QUALCOMM Incorporated
165.06
+1.07%
TXN Texas Instruments Incorporated
177.33
+1.18%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
782.00
+2.09%
MRVL Marvell Technology, Inc.
69.09
+2.39%