NasdaqGS - Delayed Quote • USD
NVIDIA Corporation (NVDA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503C00260000 | 4/26/2024 5:55 PM | 260 | 617.29 | 613.65 | 621.65 | 59.79 | 10.72% | 6 | 11 | 362.30% |
NVDA240503C00300000 | 4/25/2024 3:00 PM | 300 | 517.04 | 571.20 | 583.70 | 0.00 | 0.00% | 1 | 32 | 288.28% |
NVDA240503C00320000 | 4/26/2024 2:18 PM | 320 | 549.58 | 551.10 | 563.60 | 46.83 | 9.31% | 1 | 2 | 50.00% |
NVDA240503C00390000 | 4/23/2024 1:46 PM | 390 | 423.26 | 483.90 | 491.85 | 0.00 | 0.00% | 1 | 1 | 263.09% |
NVDA240503C00400000 | 4/23/2024 2:29 PM | 400 | 465.97 | 471.30 | 483.85 | 41.73 | 9.84% | 1 | 6 | 232.03% |
NVDA240503C00410000 | 4/26/2024 3:26 PM | 410 | 461.31 | 461.25 | 473.90 | 55.74 | 13.74% | 10 | 10 | 225.20% |
NVDA240503C00420000 | 4/16/2024 2:29 PM | 420 | 453.00 | 451.35 | 463.95 | 0.00 | 0.00% | 1 | 3 | 225.39% |
NVDA240503C00430000 | 4/22/2024 2:42 PM | 430 | 352.92 | 441.25 | 453.90 | 0.00 | 0.00% | 2 | 3 | 211.91% |
NVDA240503C00440000 | 4/26/2024 7:09 PM | 440 | 435.02 | 433.75 | 441.90 | 94.90 | 27.90% | 3 | 3 | 223.83% |
NVDA240503C00450000 | 4/26/2024 5:50 PM | 450 | 429.30 | 423.90 | 431.80 | 68.16 | 18.87% | 4 | 21 | 218.46% |
NVDA240503C00460000 | 4/9/2024 3:35 PM | 460 | 379.33 | 413.80 | 421.90 | 0.00 | 0.00% | - | 0 | 211.91% |
NVDA240503C00470000 | 4/26/2024 7:51 PM | 470 | 407.25 | 403.80 | 411.95 | 99.10 | 32.16% | 1 | 9 | 206.64% |
NVDA240503C00480000 | 4/26/2024 3:31 PM | 480 | 390.18 | 393.80 | 401.95 | 74.19 | 23.48% | 1 | 2 | 200.29% |
NVDA240503C00490000 | 4/19/2024 7:44 PM | 490 | 272.78 | 383.85 | 392.00 | 0.00 | 0.00% | 4 | 4 | 196.29% |
NVDA240503C00500000 | 4/26/2024 5:27 PM | 500 | 383.49 | 373.95 | 381.90 | 58.09 | 17.85% | 5 | 14 | 190.04% |
NVDA240503C00510000 | 4/26/2024 5:57 PM | 510 | 366.26 | 363.85 | 372.00 | 53.21 | 17.00% | 7 | 9 | 183.98% |
NVDA240503C00520000 | 4/25/2024 7:04 PM | 520 | 310.54 | 353.90 | 362.05 | 0.00 | 0.00% | 3 | 10 | 179.93% |
NVDA240503C00530000 | 4/4/2024 5:05 PM | 530 | 367.74 | 343.90 | 352.05 | 0.00 | 0.00% | 1 | 3 | 174.02% |
NVDA240503C00540000 | 4/26/2024 6:03 PM | 540 | 331.56 | 333.90 | 342.05 | 58.29 | 21.33% | 6 | 13 | 168.16% |
NVDA240503C00550000 | 4/26/2024 6:42 PM | 550 | 324.62 | 324.05 | 331.95 | 50.47 | 18.41% | 32 | 12 | 163.33% |
NVDA240503C00560000 | 4/26/2024 5:51 PM | 560 | 319.27 | 313.95 | 322.10 | 57.17 | 21.81% | 5 | 15 | 158.50% |
NVDA240503C00570000 | 4/26/2024 5:54 PM | 570 | 307.23 | 306.00 | 312.10 | 59.43 | 23.98% | 1 | 48 | 175.90% |
NVDA240503C00580000 | 4/26/2024 5:36 PM | 580 | 300.76 | 291.50 | 304.20 | 63.06 | 26.53% | 8 | 10 | 141.50% |
NVDA240503C00590000 | 4/26/2024 5:45 PM | 590 | 289.74 | 281.50 | 294.20 | 51.19 | 21.46% | 1 | 10 | 136.23% |
NVDA240503C00600000 | 4/26/2024 6:39 PM | 600 | 276.05 | 275.30 | 282.05 | 49.68 | 21.95% | 22 | 41 | 151.22% |
NVDA240503C00610000 | 4/25/2024 4:13 PM | 610 | 206.66 | 264.05 | 272.20 | 0.00 | 0.00% | 10 | 15 | 133.94% |
NVDA240503C00620000 | 4/26/2024 7:44 PM | 620 | 254.65 | 254.10 | 262.20 | 43.75 | 20.74% | 61 | 57 | 129.25% |
NVDA240503C00630000 | 4/25/2024 7:31 PM | 630 | 199.45 | 244.10 | 252.20 | 0.00 | 0.00% | 2 | 16 | 124.02% |
NVDA240503C00640000 | 4/26/2024 7:44 PM | 640 | 234.60 | 234.15 | 244.35 | 48.06 | 25.76% | 9 | 80 | 137.09% |
NVDA240503C00650000 | 4/26/2024 7:56 PM | 650 | 228.00 | 226.30 | 234.35 | 51.50 | 29.18% | 22 | 50 | 143.29% |
NVDA240503C00660000 | 4/26/2024 7:59 PM | 660 | 219.00 | 214.45 | 222.35 | 51.20 | 30.51% | 66 | 119 | 113.40% |
NVDA240503C00670000 | 4/26/2024 7:44 PM | 670 | 203.80 | 205.75 | 212.15 | 43.10 | 26.82% | 44 | 40 | 116.36% |
NVDA240503C00680000 | 4/26/2024 7:55 PM | 680 | 197.70 | 196.30 | 203.35 | 50.85 | 34.63% | 103 | 66 | 120.63% |
NVDA240503C00690000 | 4/26/2024 7:43 PM | 690 | 184.80 | 185.85 | 192.15 | 44.30 | 31.53% | 54 | 105 | 106.18% |
NVDA240503C00700000 | 4/26/2024 7:54 PM | 700 | 176.83 | 176.50 | 179.90 | 49.85 | 39.26% | 222 | 331 | 89.82% |
NVDA240503C00710000 | 4/26/2024 7:30 PM | 710 | 168.20 | 166.55 | 169.90 | 49.70 | 41.94% | 154 | 290 | 85.38% |
NVDA240503C00720000 | 4/26/2024 7:54 PM | 720 | 157.15 | 156.45 | 160.00 | 49.30 | 45.71% | 271 | 290 | 80.54% |
NVDA240503C00725000 | 4/26/2024 7:30 PM | 725 | 153.81 | 151.55 | 154.80 | 47.56 | 44.76% | 100 | 325 | 77.39% |
NVDA240503C00730000 | 4/26/2024 7:22 PM | 730 | 149.00 | 146.75 | 149.80 | 49.40 | 49.60% | 72 | 482 | 76.47% |
NVDA240503C00735000 | 4/26/2024 7:01 PM | 735 | 142.50 | 141.65 | 144.85 | 48.65 | 51.84% | 25 | 377 | 73.73% |
NVDA240503C00740000 | 4/26/2024 7:54 PM | 740 | 137.75 | 136.85 | 139.90 | 48.25 | 53.91% | 207 | 497 | 72.97% |
NVDA240503C00745000 | 4/26/2024 5:52 PM | 745 | 133.15 | 131.75 | 137.80 | 47.95 | 56.28% | 99 | 546 | 83.84% |
NVDA240503C00750000 | 4/26/2024 7:59 PM | 750 | 128.84 | 126.90 | 130.20 | 49.89 | 63.19% | 1,324 | 613 | 70.17% |
NVDA240503C00755000 | 4/26/2024 7:47 PM | 755 | 120.20 | 122.10 | 125.35 | 44.85 | 59.52% | 159 | 262 | 69.51% |
NVDA240503C00760000 | 4/26/2024 7:55 PM | 760 | 118.05 | 117.05 | 120.45 | 46.55 | 65.10% | 553 | 811 | 67.24% |
NVDA240503C00765000 | 4/26/2024 7:59 PM | 765 | 114.16 | 112.20 | 118.25 | 47.51 | 71.28% | 337 | 348 | 75.93% |
NVDA240503C00770000 | 4/26/2024 7:54 PM | 770 | 108.55 | 108.10 | 110.85 | 44.20 | 68.69% | 895 | 686 | 68.08% |
NVDA240503C00775000 | 4/26/2024 7:57 PM | 775 | 104.00 | 103.35 | 105.95 | 46.00 | 79.31% | 540 | 510 | 66.63% |
NVDA240503C00780000 | 4/26/2024 7:58 PM | 780 | 100.00 | 98.35 | 101.25 | 45.37 | 83.05% | 710 | 832 | 64.91% |
NVDA240503C00785000 | 4/26/2024 7:55 PM | 785 | 95.00 | 93.45 | 96.50 | 44.55 | 88.31% | 339 | 670 | 63.24% |
NVDA240503C00790000 | 4/26/2024 7:57 PM | 790 | 90.10 | 89.20 | 92.15 | 44.00 | 95.44% | 1,000 | 920 | 64.36% |
NVDA240503C00795000 | 4/26/2024 7:59 PM | 795 | 86.45 | 84.25 | 86.55 | 43.47 | 101.14% | 432 | 725 | 60.03% |
NVDA240503C00800000 | 4/26/2024 7:59 PM | 800 | 81.05 | 80.00 | 81.95 | 40.79 | 101.32% | 4,486 | 2,521 | 60.03% |
NVDA240503C00805000 | 4/26/2024 7:59 PM | 805 | 77.25 | 74.75 | 77.80 | 40.85 | 112.23% | 715 | 980 | 58.46% |
NVDA240503C00810000 | 4/26/2024 7:56 PM | 810 | 71.75 | 69.75 | 74.45 | 38.20 | 113.86% | 1,094 | 1,324 | 58.92% |
NVDA240503C00815000 | 4/26/2024 7:56 PM | 815 | 67.72 | 66.75 | 68.50 | 37.07 | 120.95% | 1,036 | 1,759 | 57.81% |
NVDA240503C00820000 | 4/26/2024 7:59 PM | 820 | 64.22 | 62.35 | 64.25 | 36.47 | 131.42% | 2,475 | 1,941 | 57.02% |
NVDA240503C00825000 | 4/26/2024 7:58 PM | 825 | 59.53 | 58.40 | 60.05 | 34.22 | 135.20% | 1,437 | 1,839 | 56.80% |
NVDA240503C00830000 | 4/26/2024 7:58 PM | 830 | 55.75 | 53.90 | 55.95 | 32.90 | 143.98% | 4,427 | 2,283 | 55.54% |
NVDA240503C00835000 | 4/26/2024 7:59 PM | 835 | 51.90 | 48.60 | 51.85 | 31.30 | 151.94% | 2,662 | 1,314 | 52.86% |
NVDA240503C00840000 | 4/26/2024 7:59 PM | 840 | 48.00 | 46.50 | 48.05 | 29.75 | 163.01% | 9,876 | 2,338 | 54.99% |
NVDA240503C00845000 | 4/26/2024 7:59 PM | 845 | 44.55 | 43.15 | 44.35 | 28.40 | 175.85% | 3,585 | 1,522 | 54.99% |
NVDA240503C00850000 | 4/26/2024 7:59 PM | 850 | 40.50 | 39.70 | 40.85 | 25.65 | 172.73% | 13,338 | 3,139 | 54.75% |
NVDA240503C00855000 | 4/26/2024 7:59 PM | 855 | 37.49 | 36.45 | 37.55 | 24.79 | 195.20% | 4,302 | 1,114 | 54.64% |
NVDA240503C00860000 | 4/26/2024 7:59 PM | 860 | 34.05 | 33.35 | 34.45 | 22.65 | 198.68% | 11,073 | 2,218 | 54.57% |
NVDA240503C00865000 | 4/26/2024 7:59 PM | 865 | 31.65 | 30.45 | 31.40 | 21.70 | 218.09% | 8,180 | 958 | 54.43% |
NVDA240503C00870000 | 4/26/2024 7:59 PM | 870 | 28.00 | 27.65 | 28.60 | 19.16 | 216.74% | 18,008 | 1,468 | 54.33% |
NVDA240503C00875000 | 4/26/2024 7:59 PM | 875 | 25.95 | 25.10 | 25.95 | 18.00 | 226.42% | 15,380 | 1,975 | 54.30% |
NVDA240503C00880000 | 4/26/2024 7:59 PM | 880 | 23.00 | 22.70 | 23.50 | 16.10 | 233.33% | 22,298 | 2,476 | 54.30% |
NVDA240503C00882500 | 4/26/2024 7:59 PM | 882.5 | 21.95 | 21.50 | 22.30 | 15.51 | 240.84% | 3,447 | 589 | 54.20% |
NVDA240503C00885000 | 4/26/2024 7:59 PM | 885 | 21.03 | 20.20 | 21.15 | 15.04 | 251.09% | 4,953 | 1,606 | 53.94% |
NVDA240503C00887500 | 4/26/2024 7:59 PM | 887.5 | 20.30 | 19.30 | 20.15 | 14.90 | 275.93% | 2,096 | 313 | 54.21% |
NVDA240503C00890000 | 4/26/2024 7:59 PM | 890 | 18.88 | 18.25 | 19.05 | 13.58 | 256.23% | 8,662 | 1,624 | 54.12% |
NVDA240503C00892500 | 4/26/2024 7:58 PM | 892.5 | 17.75 | 15.10 | 18.00 | 12.75 | 255.00% | 1,192 | 245 | 51.59% |
NVDA240503C00895000 | 4/26/2024 7:59 PM | 895 | 17.05 | 16.60 | 17.05 | 12.40 | 266.67% | 4,516 | 1,212 | 54.39% |
NVDA240503C00897500 | 4/26/2024 7:59 PM | 897.5 | 16.20 | 15.50 | 16.20 | 11.90 | 276.74% | 1,884 | 447 | 54.26% |
NVDA240503C00900000 | 4/26/2024 7:59 PM | 900 | 15.00 | 14.80 | 15.25 | 10.95 | 270.37% | 46,982 | 7,787 | 54.39% |
NVDA240503C00902500 | 4/26/2024 7:58 PM | 902.5 | 14.15 | 13.85 | 15.70 | 10.35 | 272.37% | 2,294 | 357 | 55.80% |
NVDA240503C00905000 | 4/26/2024 7:59 PM | 905 | 13.44 | 13.00 | 13.60 | 9.94 | 284.00% | 4,302 | 1,119 | 54.21% |
NVDA240503C00907500 | 4/26/2024 7:59 PM | 907.5 | 12.50 | 12.30 | 13.95 | 9.15 | 273.13% | 2,014 | 237 | 55.67% |
NVDA240503C00910000 | 4/26/2024 7:59 PM | 910 | 11.86 | 11.60 | 12.15 | 8.86 | 295.33% | 7,070 | 1,363 | 54.41% |
NVDA240503C00912500 | 4/26/2024 7:59 PM | 912.5 | 11.30 | 10.85 | 11.45 | 8.39 | 288.32% | 1,505 | 268 | 54.36% |
NVDA240503C00915000 | 4/26/2024 7:59 PM | 915 | 10.65 | 10.10 | 10.90 | 7.94 | 292.99% | 3,099 | 1,081 | 54.41% |
NVDA240503C00920000 | 4/26/2024 7:59 PM | 920 | 9.38 | 9.00 | 9.60 | 7.00 | 294.12% | 11,927 | 3,018 | 54.54% |
NVDA240503C00925000 | 4/26/2024 7:59 PM | 925 | 8.20 | 8.00 | 8.50 | 6.15 | 300.00% | 5,370 | 1,016 | 54.77% |
NVDA240503C00930000 | 4/26/2024 7:59 PM | 930 | 7.33 | 7.05 | 7.50 | 5.51 | 302.75% | 7,742 | 1,219 | 54.91% |
NVDA240503C00935000 | 4/26/2024 7:59 PM | 935 | 6.55 | 6.25 | 6.65 | 4.97 | 314.56% | 2,857 | 755 | 55.22% |
NVDA240503C00940000 | 4/26/2024 7:59 PM | 940 | 5.75 | 5.50 | 5.85 | 4.35 | 310.71% | 4,912 | 1,058 | 55.40% |
NVDA240503C00945000 | 4/26/2024 7:59 PM | 945 | 5.00 | 4.90 | 5.20 | 3.80 | 316.67% | 2,278 | 1,211 | 55.83% |
NVDA240503C00950000 | 4/26/2024 7:59 PM | 950 | 4.44 | 4.35 | 4.50 | 3.36 | 311.11% | 19,907 | 5,478 | 56.00% |
NVDA240503C00955000 | 4/26/2024 7:59 PM | 955 | 4.00 | 3.80 | 4.05 | 3.03 | 312.37% | 3,398 | 686 | 56.40% |
NVDA240503C00960000 | 4/26/2024 7:59 PM | 960 | 3.55 | 3.35 | 3.55 | 2.66 | 298.88% | 3,679 | 1,233 | 56.67% |
NVDA240503C00965000 | 4/26/2024 7:59 PM | 965 | 3.13 | 2.98 | 3.20 | 2.40 | 328.77% | 1,621 | 398 | 57.24% |
NVDA240503C00970000 | 4/26/2024 7:59 PM | 970 | 2.81 | 2.58 | 2.80 | 2.13 | 313.24% | 3,582 | 1,053 | 57.39% |
NVDA240503C00975000 | 4/26/2024 7:59 PM | 975 | 2.49 | 2.31 | 2.49 | 1.87 | 301.61% | 3,132 | 851 | 57.90% |
NVDA240503C00980000 | 4/26/2024 7:59 PM | 980 | 2.15 | 2.07 | 2.23 | 1.60 | 290.91% | 3,363 | 1,332 | 58.47% |
NVDA240503C00985000 | 4/26/2024 7:59 PM | 985 | 1.93 | 1.81 | 1.94 | 1.43 | 286.00% | 1,425 | 169 | 58.67% |
NVDA240503C00990000 | 4/26/2024 7:59 PM | 990 | 1.70 | 1.64 | 1.77 | 1.28 | 304.76% | 2,124 | 442 | 59.41% |
NVDA240503C00995000 | 4/26/2024 7:59 PM | 995 | 1.55 | 1.46 | 1.58 | 1.15 | 287.50% | 2,639 | 1,069 | 59.89% |
NVDA240503C01000000 | 4/26/2024 7:59 PM | 1000 | 1.36 | 1.36 | 1.41 | 1.00 | 277.78% | 22,880 | 5,118 | 60.62% |
NVDA240503C01010000 | 4/26/2024 7:59 PM | 1010 | 1.17 | 1.06 | 1.17 | 0.88 | 303.45% | 3,275 | 835 | 61.67% |
NVDA240503C01020000 | 4/26/2024 7:59 PM | 1020 | 0.95 | 0.91 | 0.97 | 0.71 | 295.83% | 2,103 | 1,616 | 63.18% |
NVDA240503C01030000 | 4/26/2024 7:59 PM | 1030 | 0.76 | 0.72 | 0.77 | 0.54 | 245.45% | 3,052 | 817 | 63.99% |
NVDA240503C01040000 | 4/26/2024 7:59 PM | 1040 | 0.65 | 0.61 | 0.66 | 0.45 | 225.00% | 2,890 | 560 | 65.48% |
NVDA240503C01050000 | 4/26/2024 7:59 PM | 1050 | 0.59 | 0.51 | 0.59 | 0.44 | 293.33% | 6,074 | 562 | 67.07% |
NVDA240503C01060000 | 4/26/2024 7:59 PM | 1060 | 0.45 | 0.45 | 0.71 | 0.31 | 221.43% | 1,382 | 690 | 70.58% |
NVDA240503C01070000 | 4/26/2024 7:57 PM | 1070 | 0.42 | 0.39 | 0.46 | 0.30 | 250.00% | 810 | 1,716 | 70.31% |
NVDA240503C01080000 | 4/26/2024 7:58 PM | 1080 | 0.37 | 0.29 | 0.41 | 0.26 | 236.36% | 648 | 782 | 71.24% |
NVDA240503C01090000 | 4/26/2024 7:58 PM | 1090 | 0.31 | 0.30 | 0.37 | 0.23 | 287.50% | 485 | 630 | 73.54% |
NVDA240503C01100000 | 4/26/2024 7:59 PM | 1100 | 0.29 | 0.26 | 0.30 | 0.18 | 163.64% | 2,997 | 1,641 | 74.46% |
NVDA240503C01110000 | 4/26/2024 7:58 PM | 1110 | 0.24 | 0.24 | 0.30 | 0.15 | 166.67% | 836 | 837 | 76.66% |
NVDA240503C01120000 | 4/26/2024 7:59 PM | 1120 | 0.24 | 0.24 | 0.25 | 0.15 | 166.67% | 1,459 | 1,035 | 78.32% |
NVDA240503C01130000 | 4/26/2024 7:46 PM | 1130 | 0.18 | 0.18 | 0.25 | 0.12 | 200.00% | 307 | 209 | 79.49% |
NVDA240503C01140000 | 4/26/2024 7:48 PM | 1140 | 0.19 | 0.16 | 0.20 | 0.13 | 216.67% | 674 | 197 | 80.27% |
NVDA240503C01150000 | 4/26/2024 7:58 PM | 1150 | 0.16 | 0.15 | 0.18 | 0.11 | 220.00% | 1,282 | 533 | 81.84% |
NVDA240503C01160000 | 4/26/2024 7:59 PM | 1160 | 0.13 | 0.13 | 0.20 | 0.09 | 225.00% | 141 | 287 | 84.18% |
NVDA240503C01170000 | 4/26/2024 7:53 PM | 1170 | 0.12 | 0.12 | 0.18 | 0.07 | 140.00% | 175 | 178 | 85.55% |
NVDA240503C01180000 | 4/26/2024 7:59 PM | 1180 | 0.12 | 0.11 | 0.13 | 0.09 | 300.00% | 292 | 414 | 85.74% |
NVDA240503C01190000 | 4/26/2024 7:59 PM | 1190 | 0.15 | 0.05 | 0.16 | 0.11 | 275.00% | 824 | 501 | 86.72% |
NVDA240503C01200000 | 4/26/2024 7:59 PM | 1200 | 0.10 | 0.10 | 0.11 | 0.08 | 400.00% | 3,741 | 947 | 88.87% |
NVDA240503C01210000 | 4/26/2024 7:55 PM | 1210 | 0.11 | 0.08 | 0.13 | 0.06 | 120.00% | 360 | 248 | 90.92% |
NVDA240503C01220000 | 4/26/2024 7:14 PM | 1220 | 0.09 | 0.02 | 0.13 | 0.07 | 350.00% | 107 | 311 | 90.04% |
NVDA240503C01230000 | 4/26/2024 7:37 PM | 1230 | 0.09 | 0.05 | 0.13 | 0.06 | 200.00% | 47 | 168 | 93.55% |
NVDA240503C01240000 | 4/26/2024 7:59 PM | 1240 | 0.10 | 0.07 | 0.12 | 0.06 | 150.00% | 725 | 130 | 96.09% |
NVDA240503C01250000 | 4/26/2024 7:16 PM | 1250 | 0.08 | 0.05 | 0.10 | 0.05 | 166.67% | 566 | 415 | 95.90% |
NVDA240503C01260000 | 4/26/2024 7:49 PM | 1260 | 0.08 | 0.06 | 0.11 | 0.07 | 700.00% | 182 | 256 | 99.02% |
NVDA240503C01270000 | 4/26/2024 7:42 PM | 1270 | 0.06 | 0.04 | 0.10 | 0.02 | 50.00% | 148 | 210 | 99.22% |
NVDA240503C01280000 | 4/26/2024 7:27 PM | 1280 | 0.09 | 0.05 | 0.08 | 0.06 | 200.00% | 824 | 165 | 100.39% |
NVDA240503C01290000 | 4/26/2024 7:41 PM | 1290 | 0.06 | 0.03 | 0.09 | 0.05 | 500.00% | 133 | 42 | 101.56% |
NVDA240503C01300000 | 4/26/2024 7:54 PM | 1300 | 0.05 | 0.02 | 0.08 | 0.04 | 400.00% | 111 | 260 | 101.56% |
NVDA240503C01310000 | 4/26/2024 7:57 PM | 1310 | 0.05 | 0.05 | 0.08 | 0.02 | 66.67% | 323 | 26 | 105.86% |
NVDA240503C01320000 | 4/26/2024 7:10 PM | 1320 | 0.05 | 0.04 | 0.08 | 0.02 | 66.67% | 216 | 86 | 106.84% |
NVDA240503C01330000 | 4/26/2024 7:58 PM | 1330 | 0.03 | 0.01 | 0.05 | 0.01 | 50.00% | 16 | 41 | 102.34% |
NVDA240503C01340000 | 4/26/2024 6:42 PM | 1340 | 0.05 | 0.01 | 0.08 | 0.04 | 400.00% | 74 | 14 | 107.81% |
NVDA240503C01350000 | 4/26/2024 6:26 PM | 1350 | 0.06 | 0.01 | 0.06 | 0.04 | 200.00% | 341 | 201 | 107.03% |
NVDA240503C01360000 | 4/26/2024 5:16 PM | 1360 | 0.05 | 0.00 | 0.07 | 0.04 | 400.00% | 12 | 19 | 108.98% |
NVDA240503C01370000 | 4/26/2024 6:25 PM | 1370 | 0.05 | 0.00 | 0.07 | 0.04 | 400.00% | 181 | 13 | 110.55% |
NVDA240503C01380000 | 4/26/2024 7:34 PM | 1380 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 33 | 31 | 112.11% |
NVDA240503C01390000 | 4/26/2024 6:29 PM | 1390 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 860 | 11 | 112.50% |
NVDA240503C01400000 | 4/26/2024 7:47 PM | 1400 | 0.03 | 0.02 | 0.04 | 0.02 | 200.00% | 718 | 527 | 114.06% |
NVDA240503C01450000 | 4/26/2024 7:32 PM | 1450 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 281 | 56 | 115.63% |
NVDA240503C01500000 | 4/26/2024 5:40 PM | 1500 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 404 | 230 | 127.34% |
NVDA240503C01550000 | 4/26/2024 7:52 PM | 1550 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 492 | 102 | 134.38% |
NVDA240503C01600000 | 4/26/2024 7:40 PM | 1600 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13,563 | 66 | 128.13% |
NVDA240503C01650000 | 4/26/2024 6:48 PM | 1650 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 65 | 131.25% |
NVDA240503C01700000 | 4/26/2024 6:24 PM | 1700 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 207 | 44 | 137.50% |
NVDA240503C01750000 | 4/26/2024 2:22 PM | 1750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 87 | 143.75% |
NVDA240503C01790000 | 4/26/2024 1:30 PM | 1790 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 41 | 146.88% |
NVDA240503C01800000 | 4/26/2024 2:03 PM | 1800 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 20 | 6 | 150.00% |
NVDA240503C01810000 | 4/4/2024 6:17 PM | 1810 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6 | 150.00% |
NVDA240503C01820000 | 4/18/2024 2:33 PM | 1820 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 43 | 150.00% |
NVDA240503C01830000 | 4/19/2024 7:57 PM | 1830 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 83 | 153.13% |
NVDA240503C01840000 | 4/22/2024 6:32 PM | 1840 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 161 | 153.13% |
NVDA240503C01850000 | 4/26/2024 4:37 PM | 1850 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 175 | 156.25% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503P00260000 | 4/22/2024 3:52 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 24 | 262.50% |
NVDA240503P00280000 | 4/19/2024 7:43 PM | 280 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 9 | 9 | 262.50% |
NVDA240503P00290000 | 4/22/2024 6:26 PM | 290 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 5 | 246.88% |
NVDA240503P00300000 | 4/22/2024 1:30 PM | 300 | 0.08 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 82 | 246.88% |
NVDA240503P00310000 | 4/22/2024 6:28 PM | 310 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 9 | 225.00% |
NVDA240503P00320000 | 4/22/2024 2:09 PM | 320 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 10 | 232.81% |
NVDA240503P00330000 | 4/19/2024 7:51 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 7 | 212.50% |
NVDA240503P00340000 | 4/22/2024 1:43 PM | 340 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 9 | 225.00% |
NVDA240503P00350000 | 4/24/2024 1:55 PM | 350 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 18 | 196.88% |
NVDA240503P00360000 | 4/26/2024 3:21 PM | 360 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 113 | 11 | 206.25% |
NVDA240503P00370000 | 4/26/2024 6:38 PM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 33 | 187.50% |
NVDA240503P00380000 | 4/26/2024 6:37 PM | 380 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 78 | 181.25% |
NVDA240503P00390000 | 4/26/2024 7:33 PM | 390 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 31 | 55 | 175.00% |
NVDA240503P00400000 | 4/25/2024 1:36 PM | 400 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 255 | 178.13% |
NVDA240503P00410000 | 4/25/2024 5:55 PM | 410 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 37 | 178.13% |
NVDA240503P00420000 | 4/26/2024 7:40 PM | 420 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 29 | 523 | 181.25% |
NVDA240503P00430000 | 4/26/2024 7:11 PM | 430 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 2 | 44 | 170.31% |
NVDA240503P00440000 | 4/26/2024 7:11 PM | 440 | 0.03 | 0.00 | 0.04 | 0.02 | 200.00% | 5 | 1,038 | 165.63% |
NVDA240503P00450000 | 4/26/2024 6:11 PM | 450 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 532 | 765 | 163.28% |
NVDA240503P00460000 | 4/26/2024 3:16 PM | 460 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 135 | 157.81% |
NVDA240503P00470000 | 4/26/2024 2:38 PM | 470 | 0.04 | 0.01 | 0.03 | 0.01 | 33.33% | 12 | 141 | 150.00% |
NVDA240503P00480000 | 4/26/2024 7:56 PM | 480 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 193 | 153 | 148.44% |
NVDA240503P00490000 | 4/26/2024 7:21 PM | 490 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 12 | 203 | 145.31% |
NVDA240503P00500000 | 4/26/2024 7:22 PM | 500 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 52 | 717 | 139.06% |
NVDA240503P00510000 | 4/26/2024 6:05 PM | 510 | 0.07 | 0.01 | 0.05 | 0.00 | 0.00% | 73 | 210 | 135.94% |
NVDA240503P00520000 | 4/26/2024 5:54 PM | 520 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 30 | 190 | 133.20% |
NVDA240503P00530000 | 4/26/2024 6:37 PM | 530 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 4 | 364 | 128.91% |
NVDA240503P00540000 | 4/26/2024 7:53 PM | 540 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 126 | 240 | 124.22% |
NVDA240503P00550000 | 4/26/2024 7:34 PM | 550 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 801 | 642 | 117.97% |
NVDA240503P00560000 | 4/26/2024 6:15 PM | 560 | 0.07 | 0.01 | 0.05 | -0.03 | -30.00% | 11 | 172 | 114.06% |
NVDA240503P00570000 | 4/26/2024 7:34 PM | 570 | 0.07 | 0.02 | 0.08 | -0.04 | -36.36% | 155 | 317 | 114.84% |
NVDA240503P00580000 | 4/26/2024 6:16 PM | 580 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 117 | 1,219 | 114.45% |
NVDA240503P00590000 | 4/26/2024 7:57 PM | 590 | 0.04 | 0.03 | 0.10 | -0.10 | -71.43% | 92 | 293 | 108.59% |
NVDA240503P00600000 | 4/26/2024 7:53 PM | 600 | 0.06 | 0.06 | 0.11 | -0.10 | -62.50% | 890 | 1,589 | 107.23% |
NVDA240503P00610000 | 4/26/2024 7:48 PM | 610 | 0.08 | 0.05 | 0.11 | -0.09 | -52.94% | 596 | 808 | 102.34% |
NVDA240503P00620000 | 4/26/2024 7:58 PM | 620 | 0.11 | 0.07 | 0.12 | -0.09 | -45.00% | 852 | 743 | 99.80% |
NVDA240503P00630000 | 4/26/2024 7:52 PM | 630 | 0.12 | 0.08 | 0.12 | -0.10 | -45.45% | 169 | 535 | 96.09% |
NVDA240503P00640000 | 4/26/2024 7:52 PM | 640 | 0.09 | 0.00 | 0.26 | -0.19 | -67.86% | 577 | 1,411 | 94.34% |
NVDA240503P00650000 | 4/26/2024 7:58 PM | 650 | 0.13 | 0.11 | 0.17 | -0.19 | -59.38% | 854 | 1,644 | 90.92% |
NVDA240503P00660000 | 4/26/2024 7:58 PM | 660 | 0.16 | 0.12 | 0.18 | -0.19 | -54.29% | 921 | 1,260 | 87.30% |
NVDA240503P00670000 | 4/26/2024 7:56 PM | 670 | 0.15 | 0.13 | 0.27 | -0.32 | -68.09% | 311 | 684 | 86.04% |
NVDA240503P00680000 | 4/26/2024 7:59 PM | 680 | 0.21 | 0.18 | 0.23 | -0.34 | -61.82% | 869 | 785 | 81.98% |
NVDA240503P00690000 | 4/26/2024 7:48 PM | 690 | 0.21 | 0.20 | 0.25 | -0.46 | -68.66% | 1,015 | 1,109 | 78.61% |
NVDA240503P00700000 | 4/26/2024 7:59 PM | 700 | 0.27 | 0.26 | 0.28 | -0.59 | -68.60% | 4,296 | 4,564 | 76.17% |
NVDA240503P00710000 | 4/26/2024 7:55 PM | 710 | 0.31 | 0.28 | 0.33 | -0.82 | -72.57% | 1,401 | 1,587 | 73.10% |
NVDA240503P00720000 | 4/26/2024 7:59 PM | 720 | 0.38 | 0.35 | 0.39 | -1.06 | -73.61% | 1,520 | 1,816 | 70.65% |
NVDA240503P00725000 | 4/26/2024 7:59 PM | 725 | 0.39 | 0.38 | 0.42 | -1.22 | -75.78% | 1,072 | 1,449 | 69.24% |
NVDA240503P00730000 | 4/26/2024 7:59 PM | 730 | 0.40 | 0.40 | 0.46 | -1.42 | -78.02% | 1,975 | 2,095 | 67.77% |
NVDA240503P00735000 | 4/26/2024 7:56 PM | 735 | 0.46 | 0.44 | 0.51 | -1.67 | -78.40% | 1,106 | 1,406 | 66.55% |
NVDA240503P00740000 | 4/26/2024 7:59 PM | 740 | 0.52 | 0.52 | 0.55 | -1.93 | -78.78% | 3,401 | 2,301 | 65.53% |
NVDA240503P00745000 | 4/26/2024 7:59 PM | 745 | 0.58 | 0.56 | 0.63 | -2.23 | -79.36% | 1,957 | 1,518 | 64.36% |
NVDA240503P00750000 | 4/26/2024 7:59 PM | 750 | 0.65 | 0.64 | 0.70 | -2.60 | -80.00% | 8,333 | 3,577 | 63.33% |
NVDA240503P00755000 | 4/26/2024 7:59 PM | 755 | 0.76 | 0.72 | 0.80 | -2.94 | -79.46% | 2,263 | 1,488 | 62.35% |
NVDA240503P00760000 | 4/26/2024 7:59 PM | 760 | 0.86 | 0.82 | 0.91 | -3.49 | -80.23% | 2,403 | 1,970 | 61.43% |
NVDA240503P00765000 | 4/26/2024 7:59 PM | 765 | 0.95 | 0.95 | 1.05 | -4.28 | -81.84% | 1,913 | 1,210 | 60.67% |
NVDA240503P00770000 | 4/26/2024 7:59 PM | 770 | 1.13 | 1.09 | 1.20 | -4.47 | -79.82% | 6,610 | 1,745 | 59.79% |
NVDA240503P00775000 | 4/26/2024 7:59 PM | 775 | 1.28 | 1.26 | 1.37 | -5.42 | -80.90% | 2,521 | 1,434 | 58.97% |
NVDA240503P00780000 | 4/26/2024 7:59 PM | 780 | 1.52 | 1.52 | 1.59 | -6.13 | -80.13% | 5,226 | 2,269 | 58.52% |
NVDA240503P00785000 | 4/26/2024 7:59 PM | 785 | 1.75 | 1.72 | 1.84 | -6.90 | -79.77% | 1,998 | 1,470 | 57.67% |
NVDA240503P00790000 | 4/26/2024 7:59 PM | 790 | 2.07 | 2.01 | 2.14 | -7.94 | -79.32% | 5,273 | 2,427 | 57.08% |
NVDA240503P00795000 | 4/26/2024 7:59 PM | 795 | 2.40 | 2.34 | 2.51 | -9.15 | -79.22% | 2,468 | 1,531 | 56.54% |
NVDA240503P00800000 | 4/26/2024 7:59 PM | 800 | 2.85 | 2.74 | 2.91 | -10.02 | -77.86% | 16,157 | 5,065 | 56.01% |
NVDA240503P00805000 | 4/26/2024 7:59 PM | 805 | 3.30 | 3.20 | 3.35 | -11.16 | -77.18% | 2,572 | 2,628 | 55.43% |
NVDA240503P00810000 | 4/26/2024 7:59 PM | 810 | 3.82 | 3.75 | 4.00 | -12.44 | -76.51% | 5,122 | 2,317 | 55.24% |
NVDA240503P00815000 | 4/26/2024 7:59 PM | 815 | 4.55 | 4.30 | 4.65 | -13.65 | -75.00% | 3,048 | 1,806 | 54.69% |
NVDA240503P00820000 | 4/26/2024 7:59 PM | 820 | 5.20 | 5.10 | 5.35 | -15.23 | -74.55% | 7,684 | 2,253 | 54.41% |
NVDA240503P00825000 | 4/26/2024 7:59 PM | 825 | 6.03 | 5.95 | 6.20 | -16.92 | -73.73% | 11,071 | 2,436 | 54.13% |
NVDA240503P00830000 | 4/26/2024 7:59 PM | 830 | 6.93 | 6.90 | 7.15 | -18.40 | -72.64% | 7,621 | 1,980 | 53.82% |
NVDA240503P00835000 | 4/26/2024 7:59 PM | 835 | 8.00 | 7.95 | 8.35 | -20.18 | -71.61% | 4,694 | 1,721 | 53.69% |
NVDA240503P00840000 | 4/26/2024 7:59 PM | 840 | 9.40 | 9.15 | 9.55 | -22.10 | -70.16% | 12,017 | 1,599 | 53.39% |
NVDA240503P00845000 | 4/26/2024 7:59 PM | 845 | 10.65 | 10.50 | 11.50 | -24.17 | -69.41% | 5,069 | 558 | 53.94% |
NVDA240503P00850000 | 4/26/2024 7:59 PM | 850 | 12.00 | 12.00 | 12.50 | -26.05 | -68.46% | 13,308 | 1,897 | 53.05% |
NVDA240503P00855000 | 4/26/2024 7:59 PM | 855 | 13.80 | 13.70 | 14.35 | -27.13 | -66.28% | 5,085 | 605 | 53.13% |
NVDA240503P00860000 | 4/26/2024 7:59 PM | 860 | 15.75 | 15.55 | 16.10 | -29.60 | -65.27% | 8,654 | 881 | 52.88% |
NVDA240503P00865000 | 4/26/2024 7:59 PM | 865 | 17.49 | 17.00 | 18.10 | -30.31 | -63.41% | 8,225 | 539 | 52.08% |
NVDA240503P00870000 | 4/26/2024 7:59 PM | 870 | 20.00 | 19.70 | 20.40 | -31.35 | -61.05% | 9,860 | 896 | 52.69% |
NVDA240503P00875000 | 4/26/2024 7:59 PM | 875 | 22.05 | 22.00 | 22.85 | -34.05 | -60.70% | 7,751 | 484 | 52.63% |
NVDA240503P00880000 | 4/26/2024 7:59 PM | 880 | 24.79 | 24.65 | 25.30 | -35.41 | -58.82% | 4,604 | 452 | 52.58% |
NVDA240503P00882500 | 4/26/2024 7:59 PM | 882.5 | 25.65 | 26.00 | 26.80 | -33.80 | -56.85% | 1,066 | 155 | 52.75% |
NVDA240503P00885000 | 4/26/2024 7:59 PM | 885 | 27.50 | 27.35 | 29.70 | -32.94 | -54.50% | 1,165 | 402 | 54.39% |
NVDA240503P00887500 | 4/26/2024 7:31 PM | 887.5 | 28.98 | 28.75 | 29.55 | -33.02 | -53.26% | 286 | 101 | 52.59% |
NVDA240503P00890000 | 4/26/2024 7:59 PM | 890 | 30.25 | 27.70 | 31.25 | -36.99 | -55.01% | 1,736 | 393 | 54.01% |
NVDA240503P00892500 | 4/26/2024 7:58 PM | 892.5 | 31.62 | 31.70 | 32.45 | -38.93 | -55.18% | 235 | 26 | 52.45% |
NVDA240503P00895000 | 4/26/2024 7:54 PM | 895 | 33.47 | 33.25 | 34.05 | -37.41 | -52.78% | 245 | 910 | 52.50% |
NVDA240503P00897500 | 4/26/2024 7:45 PM | 897.5 | 34.72 | 34.80 | 37.40 | -53.73 | -60.75% | 191 | 268 | 54.50% |
NVDA240503P00900000 | 4/26/2024 7:59 PM | 900 | 36.30 | 36.40 | 37.35 | -40.70 | -52.86% | 2,431 | 660 | 52.50% |
NVDA240503P00902500 | 4/26/2024 7:43 PM | 902.5 | 40.45 | 38.00 | 39.05 | -39.34 | -49.30% | 283 | 43 | 52.46% |
NVDA240503P00905000 | 4/26/2024 7:58 PM | 905 | 39.69 | 39.75 | 41.70 | -45.22 | -53.26% | 480 | 181 | 53.66% |
NVDA240503P00907500 | 4/26/2024 7:59 PM | 907.5 | 41.30 | 41.50 | 43.10 | -45.70 | -52.53% | 153 | 40 | 53.27% |
NVDA240503P00910000 | 4/26/2024 7:53 PM | 910 | 43.43 | 43.20 | 44.25 | -42.42 | -49.41% | 216 | 226 | 52.39% |
NVDA240503P00912500 | 4/26/2024 7:52 PM | 912.5 | 46.29 | 45.10 | 48.30 | -45.21 | -49.41% | 89 | 31 | 55.38% |
NVDA240503P00915000 | 4/26/2024 7:38 PM | 915 | 47.36 | 46.95 | 48.00 | -42.14 | -47.08% | 154 | 304 | 52.64% |
NVDA240503P00920000 | 4/26/2024 7:46 PM | 920 | 50.89 | 50.70 | 51.80 | -42.21 | -45.34% | 175 | 168 | 52.61% |
NVDA240503P00925000 | 4/26/2024 7:35 PM | 925 | 55.70 | 54.65 | 58.00 | -41.70 | -42.81% | 114 | 134 | 55.99% |
NVDA240503P00930000 | 4/26/2024 7:49 PM | 930 | 59.55 | 58.70 | 61.95 | -42.70 | -41.76% | 72 | 512 | 56.13% |
NVDA240503P00935000 | 4/26/2024 6:01 PM | 935 | 66.65 | 62.05 | 64.80 | -40.50 | -37.80% | 60 | 456 | 53.00% |
NVDA240503P00940000 | 4/26/2024 7:19 PM | 940 | 70.20 | 66.35 | 69.05 | -44.30 | -38.69% | 37 | 110 | 53.20% |
NVDA240503P00945000 | 4/26/2024 6:52 PM | 945 | 76.40 | 70.70 | 73.10 | -54.18 | -41.49% | 67 | 145 | 52.80% |
NVDA240503P00950000 | 4/26/2024 7:59 PM | 950 | 76.70 | 75.00 | 77.50 | -47.70 | -38.34% | 177 | 234 | 52.61% |
NVDA240503P00955000 | 4/26/2024 6:07 PM | 955 | 85.10 | 79.45 | 82.30 | -45.00 | -34.59% | 6 | 21 | 53.31% |
NVDA240503P00960000 | 4/26/2024 7:24 PM | 960 | 85.00 | 84.05 | 86.80 | -57.10 | -40.18% | 40 | 8 | 53.43% |
NVDA240503P00965000 | 4/26/2024 7:57 PM | 965 | 89.92 | 88.45 | 91.80 | -47.08 | -34.36% | 24 | 5 | 54.07% |
NVDA240503P00970000 | 4/26/2024 7:41 PM | 970 | 96.15 | 90.60 | 96.30 | -44.10 | -31.44% | 19 | 6 | 62.20% |
NVDA240503P00975000 | 4/26/2024 6:19 PM | 975 | 103.00 | 95.35 | 101.00 | -45.75 | -30.76% | 48 | 1 | 62.99% |
NVDA240503P00980000 | 4/26/2024 6:35 PM | 980 | 106.60 | 102.60 | 106.20 | -41.90 | -28.22% | 7 | 5 | 55.84% |
NVDA240503P00985000 | 4/19/2024 7:52 PM | 985 | 224.23 | 107.35 | 110.75 | 0.00 | 0.00% | 1 | 0 | 55.16% |
NVDA240503P00990000 | 4/26/2024 7:54 PM | 990 | 114.50 | 112.20 | 115.25 | -59.63 | -34.24% | 34 | 21 | 54.19% |
NVDA240503P01000000 | 4/26/2024 7:19 PM | 1000 | 126.25 | 121.95 | 125.45 | -52.10 | -29.21% | 7 | 0 | 57.52% |
NVDA240503P01010000 | 4/26/2024 4:43 PM | 1010 | 136.30 | 131.90 | 135.25 | -109.90 | -44.64% | 152 | 0 | 59.67% |
NVDA240503P01020000 | 4/22/2024 7:18 PM | 1020 | 224.85 | 141.70 | 145.10 | 0.00 | 0.00% | 68 | 0 | 60.84% |
NVDA240503P01030000 | 4/17/2024 3:50 PM | 1030 | 172.90 | 151.30 | 156.65 | 0.00 | 0.00% | 1 | 0 | 70.70% |
NVDA240503P01040000 | 4/16/2024 7:55 PM | 1040 | 162.90 | 161.20 | 166.45 | 0.00 | 0.00% | 1 | 0 | 72.51% |
NVDA240503P01050000 | 4/23/2024 2:06 PM | 1050 | 238.40 | 171.20 | 178.65 | 0.00 | 0.00% | 2 | 0 | 85.88% |
NVDA240503P01060000 | 4/23/2024 2:09 PM | 1060 | 248.56 | 176.70 | 186.55 | 0.00 | 0.00% | 2 | 0 | 100.44% |
NVDA240503P01070000 | 4/19/2024 6:57 PM | 1070 | 297.30 | 186.65 | 199.50 | 0.00 | 0.00% | 6 | 0 | 70.36% |
NVDA240503P01080000 | 4/12/2024 5:04 PM | 1080 | 193.77 | 199.90 | 209.50 | 0.00 | 0.00% | 2 | 0 | 94.29% |
NVDA240503P01100000 | 4/5/2024 5:25 PM | 1100 | 218.00 | 216.55 | 230.60 | 0.00 | 0.00% | 50 | 0 | 87.96% |
NVDA240503P01110000 | 4/15/2024 5:33 PM | 1110 | 240.15 | 227.20 | 241.30 | 0.00 | 0.00% | 2 | 0 | 99.46% |
NVDA240503P01120000 | 4/1/2024 5:29 PM | 1120 | 223.15 | 237.25 | 251.45 | 0.00 | 0.00% | - | 0 | 103.59% |
NVDA240503P01130000 | 4/1/2024 5:29 PM | 1130 | 232.80 | 245.90 | 261.45 | 0.00 | 0.00% | 1 | 0 | 98.10% |
NVDA240503P01140000 | 4/2/2024 6:57 PM | 1140 | 246.64 | 257.25 | 271.80 | 0.00 | 0.00% | 34 | 0 | 111.48% |
NVDA240503P01150000 | 4/2/2024 6:15 PM | 1150 | 254.35 | 267.25 | 281.80 | 0.00 | 0.00% | - | 0 | 114.45% |
NVDA240503P01170000 | 4/2/2024 3:23 PM | 1170 | 278.25 | 287.20 | 301.35 | 0.00 | 0.00% | - | 0 | 117.38% |
NVDA240503P01190000 | 3/28/2024 1:40 PM | 1190 | 290.10 | 307.15 | 321.30 | 0.00 | 0.00% | 3 | 0 | 122.31% |
NVDA240503P01200000 | 4/26/2024 2:19 PM | 1200 | 332.34 | 317.20 | 331.35 | 18.92 | 6.04% | 2 | 0 | 125.68% |
NVDA240503P01230000 | 3/28/2024 1:40 PM | 1230 | 329.35 | 347.20 | 361.55 | 0.00 | 0.00% | 6 | 0 | 134.96% |
NVDA240503P01240000 | 4/1/2024 7:01 PM | 1240 | 339.39 | 356.50 | 372.00 | 0.00 | 0.00% | 48 | 0 | 135.94% |
NVDA240503P01250000 | 4/16/2024 1:49 PM | 1250 | 385.20 | 366.50 | 382.00 | 0.00 | 0.00% | 2 | 0 | 138.50% |
NVDA240503P01260000 | 4/19/2024 6:30 PM | 1260 | 476.55 | 376.50 | 392.00 | 0.00 | 0.00% | 4 | 0 | 141.04% |
NVDA240503P01300000 | 4/4/2024 1:52 PM | 1300 | 406.10 | 416.45 | 431.90 | 0.00 | 0.00% | 2 | 0 | 149.80% |
NVDA240503P01350000 | 3/22/2024 2:04 PM | 1350 | 427.90 | 585.35 | 590.30 | 0.00 | 0.00% | 8 | 0 | 532.07% |
NVDA240503P01400000 | 3/28/2024 5:45 PM | 1400 | 494.19 | 516.40 | 531.45 | 0.00 | 0.00% | 6 | 0 | 168.21% |
NVDA240503P01450000 | 3/27/2024 4:46 PM | 1450 | 547.35 | 567.10 | 581.65 | 0.00 | 0.00% | 2 | 0 | 186.47% |
NVDA240503P01500000 | 3/25/2024 4:38 PM | 1500 | 549.83 | 700.65 | 705.40 | 0.00 | 0.00% | 22 | 0 | 500.10% |
Related Tickers
AMD Advanced Micro Devices, Inc.
157.40
+2.37%
INTC Intel Corporation
31.88
-9.20%
TSM Taiwan Semiconductor Manufacturing Company Limited
138.30
+1.26%
ARM Arm Holdings plc
101.95
+4.10%
MU Micron Technology, Inc.
114.84
+2.92%
AVGO Broadcom Inc.
1,344.07
+3.84%
QCOM QUALCOMM Incorporated
165.66
+1.45%
TXN Texas Instruments Incorporated
177.48
+1.27%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
782.00
+2.09%
MRVL Marvell Technology, Inc.
69.62
+3.17%