NasdaqGS - Delayed Quote USD

NVIDIA Corporation (NVDA)

877.35 +51.03 (+6.18%)
At close: April 26 at 4:00 PM EDT
879.16 +1.81 (+0.21%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

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 11 335.55%
NVDA240503C00300000 4/25/2024 3:00 PM 300 517.04 571.20 583.70 0.00 0.00% 1 32 266.80%
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 1 243.56%
NVDA240503C00400000 4/23/2024 2:29 PM 400 465.97 471.30 483.85 41.73 9.84% 1 6 214.84%
NVDA240503C00410000 4/26/2024 3:26 PM 410 461.31 461.25 473.90 55.74 13.74% 10 10 208.40%
NVDA240503C00420000 4/16/2024 2:29 PM 420 453.00 451.35 463.95 0.00 0.00% 1 3 208.69%
NVDA240503C00430000 4/22/2024 2:42 PM 430 352.92 441.25 453.90 0.00 0.00% 2 3 196.29%
NVDA240503C00440000 4/26/2024 7:09 PM 440 435.02 433.75 441.90 94.90 27.90% 3 3 207.23%
NVDA240503C00450000 4/26/2024 5:50 PM 450 429.30 423.90 431.80 68.16 18.87% 4 21 202.25%
NVDA240503C00460000 4/9/2024 3:35 PM 460 379.33 413.80 421.90 0.00 0.00% - 0 196.19%
NVDA240503C00470000 4/26/2024 7:51 PM 470 407.25 403.80 411.95 99.10 32.16% 1 9 191.31%
NVDA240503C00480000 4/26/2024 3:31 PM 480 390.18 393.80 401.95 74.19 23.48% 1 2 185.35%
NVDA240503C00490000 4/19/2024 7:44 PM 490 272.78 383.85 392.00 0.00 0.00% 4 4 181.69%
NVDA240503C00500000 4/26/2024 5:27 PM 500 383.49 373.95 381.90 58.09 17.85% 5 14 175.98%
NVDA240503C00510000 4/26/2024 5:57 PM 510 366.26 363.85 372.00 53.21 17.00% 7 9 170.31%
NVDA240503C00520000 4/25/2024 7:04 PM 520 310.54 353.90 362.05 0.00 0.00% 3 10 166.60%
NVDA240503C00530000 4/4/2024 5:05 PM 530 367.74 343.90 352.05 0.00 0.00% 1 3 161.08%
NVDA240503C00540000 4/26/2024 6:03 PM 540 331.56 333.90 342.05 58.29 21.33% 6 13 155.71%
NVDA240503C00550000 4/26/2024 6:42 PM 550 324.62 324.05 331.95 50.47 18.41% 32 12 151.17%
NVDA240503C00560000 4/26/2024 5:51 PM 560 319.27 313.95 322.10 57.17 21.81% 5 15 146.73%
NVDA240503C00570000 4/26/2024 5:54 PM 570 307.23 306.00 312.10 59.43 23.98% 1 48 162.84%
NVDA240503C00580000 4/26/2024 5:36 PM 580 300.76 291.50 304.20 63.06 26.53% 8 10 131.01%
NVDA240503C00590000 4/26/2024 5:45 PM 590 289.74 281.50 294.20 51.19 21.46% 1 10 126.17%
NVDA240503C00600000 4/26/2024 6:39 PM 600 276.05 275.30 282.05 49.68 21.95% 22 41 139.99%
NVDA240503C00610000 4/25/2024 4:13 PM 610 206.66 264.05 272.20 0.00 0.00% 10 15 123.97%
NVDA240503C00620000 4/26/2024 7:44 PM 620 254.65 254.10 262.20 43.75 20.74% 61 57 119.68%
NVDA240503C00630000 4/25/2024 7:31 PM 630 199.45 244.10 252.20 0.00 0.00% 2 16 114.80%
NVDA240503C00640000 4/26/2024 7:44 PM 640 234.60 234.15 244.35 48.06 25.76% 9 80 126.90%
NVDA240503C00650000 4/26/2024 7:56 PM 650 228.00 226.30 234.35 51.50 29.18% 22 50 132.64%
NVDA240503C00660000 4/26/2024 7:59 PM 660 219.00 214.45 222.35 51.20 30.51% 66 119 104.98%
NVDA240503C00670000 4/26/2024 7:44 PM 670 203.80 205.75 212.15 43.10 26.82% 44 40 107.72%
NVDA240503C00680000 4/26/2024 7:55 PM 680 197.70 196.30 203.35 50.85 34.63% 103 66 111.67%
NVDA240503C00690000 4/26/2024 7:43 PM 690 184.80 185.85 192.15 44.30 31.53% 54 105 98.29%
NVDA240503C00700000 4/26/2024 7:54 PM 700 176.83 176.50 179.90 49.85 39.26% 222 331 83.15%
NVDA240503C00710000 4/26/2024 7:30 PM 710 168.20 166.55 169.90 49.70 41.94% 154 290 79.03%
NVDA240503C00720000 4/26/2024 7:54 PM 720 157.15 156.45 160.00 49.30 45.71% 271 290 74.56%
NVDA240503C00725000 4/26/2024 7:30 PM 725 153.81 151.55 154.80 47.56 44.76% 100 325 71.63%
NVDA240503C00730000 4/26/2024 7:22 PM 730 149.00 146.75 149.80 49.40 49.60% 72 482 70.80%
NVDA240503C00735000 4/26/2024 7:01 PM 735 142.50 141.65 144.85 48.65 51.84% 25 377 68.24%
NVDA240503C00740000 4/26/2024 7:54 PM 740 137.75 136.85 139.90 48.25 53.91% 207 497 67.58%
NVDA240503C00745000 4/26/2024 5:52 PM 745 133.15 131.75 137.80 47.95 56.28% 99 546 77.62%
NVDA240503C00750000 4/26/2024 7:59 PM 750 128.84 126.90 130.20 49.89 63.19% 1,324 613 64.97%
NVDA240503C00755000 4/26/2024 7:47 PM 755 120.20 122.10 125.35 44.85 59.52% 159 262 64.36%
NVDA240503C00760000 4/26/2024 7:55 PM 760 118.05 117.05 120.45 46.55 65.10% 553 811 62.26%
NVDA240503C00765000 4/26/2024 7:59 PM 765 114.16 112.20 118.25 47.51 71.28% 337 348 70.30%
NVDA240503C00770000 4/26/2024 7:54 PM 770 108.55 108.10 110.85 44.20 68.69% 895 686 63.03%
NVDA240503C00775000 4/26/2024 7:57 PM 775 104.00 103.35 105.95 46.00 79.31% 540 510 61.68%
NVDA240503C00780000 4/26/2024 7:58 PM 780 100.00 98.35 101.25 45.37 83.05% 710 832 60.08%
NVDA240503C00785000 4/26/2024 7:55 PM 785 95.00 93.45 96.50 44.55 88.31% 339 670 58.55%
NVDA240503C00790000 4/26/2024 7:57 PM 790 90.10 89.20 92.15 44.00 95.44% 1,000 920 59.58%
NVDA240503C00795000 4/26/2024 7:59 PM 795 86.45 84.25 86.55 43.47 101.14% 432 725 55.58%
NVDA240503C00800000 4/26/2024 7:59 PM 800 81.05 80.00 81.95 40.79 101.32% 4,486 2,521 55.59%
NVDA240503C00805000 4/26/2024 7:59 PM 805 77.25 74.75 77.80 40.85 112.23% 715 980 54.13%
NVDA240503C00810000 4/26/2024 7:56 PM 810 71.75 69.75 74.45 38.20 113.86% 1,094 1,324 54.55%
NVDA240503C00815000 4/26/2024 7:56 PM 815 67.72 66.75 68.50 37.07 120.95% 1,036 1,759 53.52%
NVDA240503C00820000 4/26/2024 7:59 PM 820 64.22 62.35 64.25 36.47 131.42% 2,475 1,941 52.79%
NVDA240503C00825000 4/26/2024 7:58 PM 825 59.53 58.40 60.05 34.22 135.20% 1,437 1,839 52.58%
NVDA240503C00830000 4/26/2024 7:58 PM 830 55.75 53.90 55.95 32.90 143.98% 4,427 2,283 51.42%
NVDA240503C00835000 4/26/2024 7:59 PM 835 51.90 48.60 51.85 31.30 151.94% 2,662 1,314 53.33%
NVDA240503C00840000 4/26/2024 7:59 PM 840 48.00 46.50 48.05 29.75 163.01% 9,876 2,338 50.90%
NVDA240503C00845000 4/26/2024 7:59 PM 845 44.55 43.15 44.35 28.40 175.85% 3,585 1,522 50.91%
NVDA240503C00850000 4/26/2024 7:59 PM 850 40.50 39.70 40.85 25.65 172.73% 13,338 3,139 50.68%
NVDA240503C00855000 4/26/2024 7:59 PM 855 37.49 36.45 37.55 24.79 195.20% 4,302 1,114 50.58%
NVDA240503C00860000 4/26/2024 7:59 PM 860 34.05 33.35 34.45 22.65 198.68% 11,073 2,218 50.53%
NVDA240503C00865000 4/26/2024 7:59 PM 865 31.65 30.45 31.40 21.70 218.09% 8,180 958 50.40%
NVDA240503C00870000 4/26/2024 7:59 PM 870 28.00 27.65 28.60 19.16 216.74% 18,008 1,468 50.30%
NVDA240503C00875000 4/26/2024 7:59 PM 875 25.95 25.10 25.95 18.00 226.42% 15,380 1,975 50.28%
NVDA240503C00880000 4/26/2024 7:59 PM 880 23.00 22.70 23.50 16.10 233.33% 22,298 2,476 50.28%
NVDA240503C00882500 4/26/2024 7:59 PM 882.5 21.95 21.50 22.30 15.51 240.84% 3,447 589 50.18%
NVDA240503C00885000 4/26/2024 7:59 PM 885 21.03 20.20 21.15 15.04 251.09% 4,953 1,606 50.93%
NVDA240503C00887500 4/26/2024 7:59 PM 887.5 20.30 19.30 20.15 14.90 275.93% 2,096 313 50.19%
NVDA240503C00890000 4/26/2024 7:59 PM 890 18.88 18.25 19.05 13.58 256.23% 8,662 1,624 50.10%
NVDA240503C00892500 4/26/2024 7:58 PM 892.5 17.75 15.10 18.00 12.75 255.00% 1,192 245 50.82%
NVDA240503C00895000 4/26/2024 7:59 PM 895 17.05 16.60 17.05 12.40 266.67% 4,516 1,212 50.36%
NVDA240503C00897500 4/26/2024 7:59 PM 897.5 16.20 15.50 16.20 11.90 276.74% 1,884 447 50.24%
NVDA240503C00900000 4/26/2024 7:59 PM 900 15.00 14.80 15.25 10.95 270.37% 46,982 7,787 50.35%
NVDA240503C00902500 4/26/2024 7:58 PM 902.5 14.15 13.85 15.70 10.35 272.37% 2,294 357 51.66%
NVDA240503C00905000 4/26/2024 7:59 PM 905 13.44 13.00 13.60 9.94 284.00% 4,302 1,119 50.18%
NVDA240503C00907500 4/26/2024 7:59 PM 907.5 12.50 12.30 13.95 9.15 273.13% 2,014 237 51.54%
NVDA240503C00910000 4/26/2024 7:59 PM 910 11.86 11.60 12.15 8.86 295.33% 7,070 1,363 50.37%
NVDA240503C00912500 4/26/2024 7:59 PM 912.5 11.30 10.85 11.45 8.39 288.32% 1,505 268 50.32%
NVDA240503C00915000 4/26/2024 7:59 PM 915 10.65 10.10 10.90 7.94 292.99% 3,099 1,081 50.37%
NVDA240503C00920000 4/26/2024 7:59 PM 920 9.38 9.00 9.60 7.00 294.12% 11,927 3,018 50.49%
NVDA240503C00925000 4/26/2024 7:59 PM 925 8.20 8.00 8.50 6.15 300.00% 5,370 1,016 50.71%
NVDA240503C00930000 4/26/2024 7:59 PM 930 7.33 7.05 7.50 5.51 302.75% 7,742 1,219 50.84%
NVDA240503C00935000 4/26/2024 7:59 PM 935 6.55 6.25 6.65 4.97 314.56% 2,857 755 51.12%
NVDA240503C00940000 4/26/2024 7:59 PM 940 5.75 5.50 5.85 4.35 310.71% 4,912 1,058 51.29%
NVDA240503C00945000 4/26/2024 7:59 PM 945 5.00 4.90 5.20 3.80 316.67% 2,278 1,211 51.69%
NVDA240503C00950000 4/26/2024 7:59 PM 950 4.44 4.35 4.50 3.36 311.11% 19,907 5,478 51.84%
NVDA240503C00955000 4/26/2024 7:59 PM 955 4.00 3.80 4.05 3.03 312.37% 3,398 686 52.22%
NVDA240503C00960000 4/26/2024 7:59 PM 960 3.55 3.35 3.55 2.66 298.88% 3,679 1,233 52.47%
NVDA240503C00965000 4/26/2024 7:59 PM 965 3.13 2.98 3.20 2.40 328.77% 1,621 398 53.00%
NVDA240503C00970000 4/26/2024 7:59 PM 970 2.81 2.58 2.80 2.13 313.24% 3,582 1,053 53.14%
NVDA240503C00975000 4/26/2024 7:59 PM 975 2.49 2.31 2.49 1.87 301.61% 3,132 851 53.61%
NVDA240503C00980000 4/26/2024 7:59 PM 980 2.15 2.07 2.23 1.60 290.91% 3,363 1,332 54.13%
NVDA240503C00985000 4/26/2024 7:59 PM 985 1.93 1.81 1.94 1.43 286.00% 1,425 169 54.32%
NVDA240503C00990000 4/26/2024 7:59 PM 990 1.70 1.64 1.77 1.28 304.76% 2,124 442 55.01%
NVDA240503C00995000 4/26/2024 7:59 PM 995 1.55 1.46 1.58 1.15 287.50% 2,639 1,069 55.44%
NVDA240503C01000000 4/26/2024 7:59 PM 1000 1.36 1.36 1.41 1.00 277.78% 22,880 5,118 56.13%
NVDA240503C01010000 4/26/2024 7:59 PM 1010 1.17 1.06 1.17 0.88 303.45% 3,275 835 57.10%
NVDA240503C01020000 4/26/2024 7:59 PM 1020 0.95 0.91 0.97 0.71 295.83% 2,103 1,616 58.50%
NVDA240503C01030000 4/26/2024 7:59 PM 1030 0.76 0.72 0.77 0.54 245.45% 3,052 817 59.23%
NVDA240503C01040000 4/26/2024 7:59 PM 1040 0.65 0.61 0.66 0.45 225.00% 2,890 560 60.62%
NVDA240503C01050000 4/26/2024 7:59 PM 1050 0.59 0.51 0.59 0.44 293.33% 6,074 562 62.11%
NVDA240503C01060000 4/26/2024 7:59 PM 1060 0.45 0.45 0.71 0.31 221.43% 1,382 690 65.33%
NVDA240503C01070000 4/26/2024 7:57 PM 1070 0.42 0.39 0.46 0.30 250.00% 810 1,716 65.11%
NVDA240503C01080000 4/26/2024 7:58 PM 1080 0.37 0.29 0.41 0.26 236.36% 648 782 65.97%
NVDA240503C01090000 4/26/2024 7:58 PM 1090 0.31 0.30 0.37 0.23 287.50% 485 630 68.07%
NVDA240503C01100000 4/26/2024 7:59 PM 1100 0.29 0.26 0.30 0.18 163.64% 2,997 1,641 68.95%
NVDA240503C01110000 4/26/2024 7:58 PM 1110 0.24 0.24 0.30 0.15 166.67% 836 837 71.00%
NVDA240503C01120000 4/26/2024 7:59 PM 1120 0.24 0.24 0.25 0.15 166.67% 1,459 1,035 72.46%
NVDA240503C01130000 4/26/2024 7:46 PM 1130 0.18 0.18 0.25 0.12 200.00% 307 209 73.63%
NVDA240503C01140000 4/26/2024 7:48 PM 1140 0.19 0.16 0.20 0.13 216.67% 674 197 74.32%
NVDA240503C01150000 4/26/2024 7:48 PM 1150 0.16 0.15 0.18 0.11 220.00% 1,282 533 75.78%
NVDA240503C01160000 4/26/2024 7:59 PM 1160 0.13 0.13 0.20 0.09 225.00% 141 287 77.93%
NVDA240503C01170000 4/26/2024 7:53 PM 1170 0.12 0.12 0.18 0.07 140.00% 175 178 79.20%
NVDA240503C01180000 4/26/2024 7:59 PM 1180 0.12 0.11 0.13 0.09 300.00% 292 414 79.39%
NVDA240503C01190000 4/26/2024 7:59 PM 1190 0.15 0.05 0.16 0.11 275.00% 824 501 80.27%
NVDA240503C01200000 4/26/2024 7:59 PM 1200 0.10 0.10 0.11 0.08 400.00% 3,741 947 82.23%
NVDA240503C01210000 4/26/2024 7:55 PM 1210 0.11 0.08 0.13 0.06 120.00% 360 248 84.18%
NVDA240503C01220000 4/26/2024 7:14 PM 1220 0.09 0.02 0.13 0.07 350.00% 107 311 83.40%
NVDA240503C01230000 4/26/2024 7:37 PM 1230 0.09 0.05 0.13 0.06 200.00% 47 168 86.72%
NVDA240503C01240000 4/26/2024 7:59 PM 1240 0.10 0.07 0.12 0.06 150.00% 725 130 88.96%
NVDA240503C01250000 4/26/2024 7:16 PM 1250 0.08 0.05 0.10 0.05 166.67% 566 415 88.87%
NVDA240503C01260000 4/26/2024 7:49 PM 1260 0.08 0.06 0.11 0.07 700.00% 182 256 91.60%
NVDA240503C01270000 4/26/2024 7:42 PM 1270 0.06 0.04 0.10 0.02 50.00% 148 210 91.80%
NVDA240503C01280000 4/26/2024 7:27 PM 1280 0.09 0.05 0.08 0.06 200.00% 824 165 92.97%
NVDA240503C01290000 4/26/2024 7:41 PM 1290 0.06 0.03 0.09 0.05 500.00% 133 42 93.95%
NVDA240503C01300000 4/26/2024 7:54 PM 1300 0.05 0.02 0.08 0.04 400.00% 111 260 94.14%
NVDA240503C01310000 4/26/2024 7:57 PM 1310 0.05 0.05 0.08 0.02 66.67% 323 26 98.05%
NVDA240503C01320000 4/26/2024 7:10 PM 1320 0.05 0.04 0.08 0.02 66.67% 216 86 98.83%
NVDA240503C01330000 4/26/2024 7:58 PM 1330 0.03 0.01 0.05 0.01 50.00% 16 41 94.92%
NVDA240503C01340000 4/26/2024 6:42 PM 1340 0.05 0.01 0.08 0.04 400.00% 74 14 99.61%
NVDA240503C01350000 4/26/2024 6:26 PM 1350 0.06 0.01 0.06 0.04 200.00% 341 201 99.22%
NVDA240503C01360000 4/26/2024 5:17 PM 1360 0.05 0.00 0.07 0.04 400.00% 12 19 100.78%
NVDA240503C01370000 4/26/2024 6:25 PM 1370 0.05 0.00 0.07 0.04 400.00% 181 13 102.34%
NVDA240503C01380000 4/26/2024 7:34 PM 1380 0.03 0.00 0.07 0.00 0.00% 33 31 103.91%
NVDA240503C01390000 4/26/2024 6:29 PM 1390 0.04 0.00 0.06 0.00 0.00% 860 11 103.91%
NVDA240503C01400000 4/26/2024 7:47 PM 1400 0.03 0.02 0.04 0.02 200.00% 718 527 105.47%
NVDA240503C01450000 4/26/2024 6:57 PM 1450 0.02 0.01 0.02 0.00 0.00% 281 56 107.03%
NVDA240503C01500000 4/26/2024 5:40 PM 1500 0.03 0.01 0.04 0.01 50.00% 404 230 117.97%
NVDA240503C01550000 4/26/2024 7:52 PM 1550 0.01 0.01 0.04 0.00 0.00% 492 102 124.22%
NVDA240503C01600000 4/26/2024 7:40 PM 1600 0.01 0.00 0.01 0.00 0.00% 13,563 66 117.19%
NVDA240503C01650000 4/26/2024 6:48 PM 1650 0.01 0.00 0.01 -0.02 -66.67% 4 65 121.88%
NVDA240503C01700000 4/26/2024 6:24 PM 1700 0.01 0.00 0.01 -0.01 -50.00% 207 44 128.13%
NVDA240503C01750000 4/26/2024 2:22 PM 1750 0.01 0.00 0.01 0.00 0.00% 30 87 134.38%
NVDA240503C01790000 4/26/2024 1:30 PM 1790 0.01 0.00 0.01 0.00 0.00% 1 41 137.50%
NVDA240503C01800000 4/26/2024 2:03 PM 1800 0.01 0.00 0.01 -0.28 -96.55% 20 6 137.50%
NVDA240503C01810000 4/4/2024 6:17 PM 1810 0.06 0.00 0.01 0.00 0.00% 1 6 137.50%
NVDA240503C01820000 4/18/2024 2:33 PM 1820 0.01 0.00 0.01 0.00 0.00% - 43 140.63%
NVDA240503C01830000 4/19/2024 7:57 PM 1830 0.01 0.00 0.01 0.00 0.00% 1 83 140.63%
NVDA240503C01840000 4/22/2024 6:32 PM 1840 0.01 0.00 0.01 0.00 0.00% 1 161 143.75%
NVDA240503C01850000 4/26/2024 4:37 PM 1850 0.01 0.00 0.01 0.00 0.00% 1 175 143.75%

Puts

In The Money

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 24 237.50%
NVDA240503P00280000 4/19/2024 7:43 PM 280 0.05 0.00 0.03 0.00 0.00% 9 9 243.75%
NVDA240503P00290000 4/22/2024 6:26 PM 290 0.01 0.00 0.02 0.00 0.00% 2 5 228.13%
NVDA240503P00300000 4/22/2024 1:30 PM 300 0.08 0.00 0.03 0.00 0.00% 1 82 228.13%
NVDA240503P00310000 4/22/2024 6:28 PM 310 0.03 0.00 0.01 0.00 0.00% 3 9 206.25%
NVDA240503P00320000 4/22/2024 2:09 PM 320 0.04 0.00 0.03 0.00 0.00% 1 10 215.63%
NVDA240503P00330000 4/19/2024 7:51 PM 330 0.01 0.00 0.01 0.00 0.00% 5 7 193.75%
NVDA240503P00340000 4/22/2024 1:43 PM 340 0.02 0.00 0.04 0.00 0.00% 1 9 207.81%
NVDA240503P00350000 4/24/2024 1:55 PM 350 0.02 0.00 0.01 0.00 0.00% 1 18 181.25%
NVDA240503P00360000 4/26/2024 3:21 PM 360 0.01 0.00 0.03 0.00 0.00% 113 11 190.63%
NVDA240503P00370000 4/26/2024 6:38 PM 370 0.01 0.00 0.01 0.00 0.00% 19 33 171.88%
NVDA240503P00380000 4/26/2024 6:37 PM 380 0.01 0.00 0.01 -0.04 -80.00% 8 78 168.75%
NVDA240503P00390000 4/26/2024 7:33 PM 390 0.01 0.00 0.01 -0.04 -80.00% 31 55 162.50%
NVDA240503P00400000 4/25/2024 1:36 PM 400 0.02 0.00 0.02 0.00 0.00% 10 255 165.63%
NVDA240503P00410000 4/25/2024 5:55 PM 410 0.03 0.00 0.03 0.00 0.00% 2 37 164.06%
NVDA240503P00420000 4/26/2024 7:40 PM 420 0.02 0.01 0.05 -0.01 -33.33% 29 523 167.97%
NVDA240503P00430000 4/26/2024 7:11 PM 430 0.02 0.00 0.04 0.01 100.00% 2 44 157.81%
NVDA240503P00440000 4/26/2024 7:11 PM 440 0.03 0.00 0.04 0.02 200.00% 5 1,038 153.13%
NVDA240503P00450000 4/26/2024 6:11 PM 450 0.01 0.01 0.04 -0.02 -66.67% 532 765 150.78%
NVDA240503P00460000 4/25/2024 7:22 PM 460 0.02 0.01 0.04 0.00 0.00% 1 135 146.09%
NVDA240503P00470000 4/26/2024 2:38 PM 470 0.04 0.01 0.03 0.01 33.33% 12 141 139.06%
NVDA240503P00480000 4/26/2024 7:56 PM 480 0.02 0.02 0.03 -0.03 -60.00% 193 153 137.50%
NVDA240503P00490000 4/26/2024 7:21 PM 490 0.02 0.01 0.05 -0.03 -60.00% 12 203 134.38%
NVDA240503P00500000 4/26/2024 7:22 PM 500 0.03 0.01 0.04 -0.02 -40.00% 52 717 128.13%
NVDA240503P00510000 4/26/2024 6:05 PM 510 0.07 0.01 0.05 0.00 0.00% 73 210 125.78%
NVDA240503P00520000 4/26/2024 5:54 PM 520 0.04 0.02 0.05 -0.01 -20.00% 30 190 123.44%
NVDA240503P00530000 4/26/2024 6:37 PM 530 0.04 0.01 0.06 -0.02 -33.33% 4 364 119.14%
NVDA240503P00540000 4/26/2024 7:53 PM 540 0.03 0.02 0.05 -0.04 -57.14% 126 240 114.84%
NVDA240503P00550000 4/26/2024 7:34 PM 550 0.05 0.01 0.05 -0.05 -50.00% 801 642 109.38%
NVDA240503P00560000 4/26/2024 6:15 PM 560 0.07 0.01 0.05 -0.03 -30.00% 11 172 105.47%
NVDA240503P00570000 4/26/2024 7:34 PM 570 0.07 0.02 0.08 -0.04 -36.36% 155 317 106.25%
NVDA240503P00580000 4/26/2024 6:16 PM 580 0.12 0.06 0.09 0.00 0.00% 117 1,219 106.06%
NVDA240503P00590000 4/26/2024 7:57 PM 590 0.04 0.03 0.10 -0.10 -71.43% 92 293 100.78%
NVDA240503P00600000 4/26/2024 7:53 PM 600 0.06 0.06 0.11 -0.10 -62.50% 890 1,589 99.22%
NVDA240503P00610000 4/26/2024 7:48 PM 610 0.08 0.05 0.11 -0.09 -52.94% 596 808 94.73%
NVDA240503P00620000 4/26/2024 7:58 PM 620 0.11 0.07 0.12 -0.09 -45.00% 852 743 92.38%
NVDA240503P00630000 4/26/2024 7:52 PM 630 0.12 0.08 0.12 -0.10 -45.45% 169 535 88.87%
NVDA240503P00640000 4/26/2024 7:52 PM 640 0.09 0.00 0.26 -0.19 -67.86% 577 1,411 87.40%
NVDA240503P00650000 4/26/2024 7:58 PM 650 0.13 0.11 0.17 -0.19 -59.38% 854 1,644 84.18%
NVDA240503P00660000 4/26/2024 7:58 PM 660 0.16 0.12 0.18 -0.19 -54.29% 921 1,260 80.86%
NVDA240503P00670000 4/26/2024 7:56 PM 670 0.15 0.13 0.27 -0.32 -68.09% 311 684 79.59%
NVDA240503P00680000 4/26/2024 7:59 PM 680 0.21 0.18 0.23 -0.34 -61.82% 869 785 75.88%
NVDA240503P00690000 4/26/2024 7:50 PM 690 0.21 0.20 0.25 -0.46 -68.66% 1,015 1,109 72.85%
NVDA240503P00700000 4/26/2024 7:59 PM 700 0.27 0.26 0.28 -0.59 -68.60% 4,296 4,564 70.51%
NVDA240503P00710000 4/26/2024 7:55 PM 710 0.31 0.28 0.33 -0.82 -72.57% 1,401 1,587 67.68%
NVDA240503P00720000 4/26/2024 7:59 PM 720 0.38 0.35 0.39 -1.06 -73.61% 1,520 1,816 65.43%
NVDA240503P00725000 4/26/2024 7:59 PM 725 0.39 0.38 0.42 -1.22 -75.78% 1,072 1,449 64.11%
NVDA240503P00730000 4/26/2024 7:59 PM 730 0.40 0.40 0.46 -1.42 -78.02% 1,975 2,095 62.74%
NVDA240503P00735000 4/26/2024 7:56 PM 735 0.46 0.44 0.51 -1.67 -78.40% 1,106 1,406 61.62%
NVDA240503P00740000 4/26/2024 7:59 PM 740 0.52 0.52 0.55 -1.93 -78.78% 3,401 2,301 60.67%
NVDA240503P00745000 4/26/2024 7:59 PM 745 0.58 0.56 0.63 -2.23 -79.36% 1,957 1,518 59.60%
NVDA240503P00750000 4/26/2024 7:59 PM 750 0.65 0.64 0.70 -2.60 -80.00% 8,333 3,577 58.64%
NVDA240503P00755000 4/26/2024 7:59 PM 755 0.76 0.72 0.80 -2.94 -79.46% 2,263 1,488 57.74%
NVDA240503P00760000 4/26/2024 7:59 PM 760 0.86 0.82 0.91 -3.49 -80.23% 2,403 1,970 56.86%
NVDA240503P00765000 4/26/2024 7:59 PM 765 0.95 0.95 1.05 -4.28 -81.84% 1,913 1,210 56.15%
NVDA240503P00770000 4/26/2024 7:59 PM 770 1.13 1.09 1.20 -4.47 -79.82% 6,610 1,745 55.36%
NVDA240503P00775000 4/26/2024 7:59 PM 775 1.28 1.26 1.37 -5.42 -80.90% 2,521 1,434 54.59%
NVDA240503P00780000 4/26/2024 7:59 PM 780 1.52 1.52 1.59 -6.13 -80.13% 5,226 2,269 54.18%
NVDA240503P00785000 4/26/2024 7:59 PM 785 1.75 1.72 1.84 -6.90 -79.77% 1,998 1,470 53.39%
NVDA240503P00790000 4/26/2024 7:59 PM 790 2.07 2.01 2.14 -7.94 -79.32% 5,273 2,427 52.84%
NVDA240503P00795000 4/26/2024 7:59 PM 795 2.40 2.34 2.51 -9.15 -79.22% 2,468 1,531 52.36%
NVDA240503P00800000 4/26/2024 7:59 PM 800 2.85 2.74 2.91 -10.02 -77.86% 16,157 5,065 51.86%
NVDA240503P00805000 4/26/2024 7:59 PM 805 3.30 3.20 3.35 -11.16 -77.18% 2,572 2,628 51.32%
NVDA240503P00810000 4/26/2024 7:59 PM 810 3.82 3.75 4.00 -12.44 -76.51% 5,122 2,317 51.14%
NVDA240503P00815000 4/26/2024 7:59 PM 815 4.55 4.30 4.65 -13.65 -75.00% 3,048 1,806 50.64%
NVDA240503P00820000 4/26/2024 7:59 PM 820 5.20 5.10 5.35 -15.23 -74.55% 7,684 2,253 50.37%
NVDA240503P00825000 4/26/2024 7:59 PM 825 6.03 5.95 6.20 -16.92 -73.73% 11,071 2,436 50.11%
NVDA240503P00830000 4/26/2024 7:59 PM 830 6.93 6.90 7.15 -18.40 -72.64% 7,621 1,980 50.19%
NVDA240503P00835000 4/26/2024 7:59 PM 835 8.00 7.95 8.35 -20.18 -71.61% 4,694 1,721 50.25%
NVDA240503P00840000 4/26/2024 7:59 PM 840 9.40 9.15 9.55 -22.10 -70.16% 12,017 1,599 49.95%
NVDA240503P00845000 4/26/2024 7:59 PM 845 10.65 10.50 11.50 -24.17 -69.41% 5,069 558 51.15%
NVDA240503P00850000 4/26/2024 7:59 PM 850 12.00 12.00 12.50 -26.05 -68.46% 13,308 1,897 49.70%
NVDA240503P00855000 4/26/2024 7:59 PM 855 13.80 13.70 14.35 -27.13 -66.28% 5,085 605 49.92%
NVDA240503P00860000 4/26/2024 7:59 PM 860 15.75 15.55 16.10 -29.60 -65.27% 8,654 881 49.55%
NVDA240503P00865000 4/26/2024 7:59 PM 865 17.49 17.00 18.10 -30.31 -63.41% 8,225 539 49.39%
NVDA240503P00870000 4/26/2024 7:59 PM 870 20.00 19.70 20.40 -31.35 -61.05% 9,860 896 49.52%
NVDA240503P00875000 4/26/2024 7:59 PM 875 22.05 22.00 22.85 -34.05 -60.70% 7,751 484 49.60%
NVDA240503P00880000 4/26/2024 7:59 PM 880 24.79 24.65 25.30 -35.41 -58.82% 4,604 452 49.35%
NVDA240503P00882500 4/26/2024 7:59 PM 882.5 25.65 26.00 26.80 -33.80 -56.85% 1,066 155 49.66%
NVDA240503P00885000 4/26/2024 7:59 PM 885 27.50 27.35 29.70 -32.94 -54.50% 1,165 402 50.36%
NVDA240503P00887500 4/26/2024 7:31 PM 887.5 28.98 28.75 29.55 -33.02 -53.26% 286 101 49.52%
NVDA240503P00890000 4/26/2024 7:59 PM 890 30.25 27.70 31.25 -36.99 -55.01% 1,736 393 50.00%
NVDA240503P00892500 4/26/2024 7:58 PM 892.5 31.62 31.70 32.45 -38.93 -55.18% 235 26 49.35%
NVDA240503P00895000 4/26/2024 7:54 PM 895 33.47 33.25 34.05 -37.41 -52.78% 245 910 49.46%
NVDA240503P00897500 4/26/2024 7:45 PM 897.5 34.72 34.80 37.40 -53.73 -60.75% 191 268 50.46%
NVDA240503P00900000 4/26/2024 7:59 PM 900 36.30 36.40 37.35 -40.70 -52.86% 2,431 660 49.65%
NVDA240503P00902500 4/26/2024 7:43 PM 902.5 40.45 38.00 39.05 -39.34 -49.30% 283 43 49.73%
NVDA240503P00905000 4/26/2024 7:58 PM 905 39.69 39.75 41.70 -45.22 -53.26% 480 181 51.87%
NVDA240503P00907500 4/26/2024 7:59 PM 907.5 41.30 41.50 43.10 -45.70 -52.53% 153 40 51.15%
NVDA240503P00910000 4/26/2024 7:53 PM 910 43.43 43.20 44.25 -42.42 -49.41% 216 226 49.74%
NVDA240503P00912500 4/26/2024 7:52 PM 912.5 46.29 45.10 48.30 -45.21 -49.41% 89 31 51.28%
NVDA240503P00915000 4/26/2024 7:38 PM 915 47.36 46.95 48.00 -42.14 -47.08% 154 304 50.01%
NVDA240503P00920000 4/26/2024 7:46 PM 920 50.89 50.70 51.80 -42.21 -45.34% 175 168 50.12%
NVDA240503P00925000 4/26/2024 7:35 PM 925 55.70 54.65 58.00 -41.70 -42.81% 114 134 51.84%
NVDA240503P00930000 4/26/2024 7:49 PM 930 59.55 58.70 61.95 -42.70 -41.76% 72 512 51.97%
NVDA240503P00935000 4/26/2024 6:01 PM 935 66.65 62.05 64.80 -40.50 -37.80% 60 456 53.19%
NVDA240503P00940000 4/26/2024 7:19 PM 940 70.20 66.35 69.05 -44.30 -38.69% 37 110 53.56%
NVDA240503P00945000 4/26/2024 6:52 PM 945 76.40 70.70 73.10 -54.18 -41.49% 67 145 53.04%
NVDA240503P00950000 4/26/2024 7:59 PM 950 76.70 75.00 77.50 -47.70 -38.34% 177 234 53.38%
NVDA240503P00955000 4/26/2024 6:07 PM 955 85.10 79.45 82.30 -45.00 -34.59% 6 21 54.98%
NVDA240503P00960000 4/26/2024 7:24 PM 960 85.00 84.05 86.80 -57.10 -40.18% 40 8 55.33%
NVDA240503P00965000 4/26/2024 7:57 PM 965 89.92 88.45 91.80 -47.08 -34.36% 24 5 50.06%
NVDA240503P00970000 4/26/2024 7:41 PM 970 96.15 90.60 96.30 -44.10 -31.44% 19 6 57.59%
NVDA240503P00975000 4/26/2024 6:19 PM 975 103.00 95.35 101.00 -45.75 -30.76% 48 1 58.33%
NVDA240503P00980000 4/26/2024 6:35 PM 980 106.60 102.60 106.20 -41.90 -28.22% 7 5 51.70%
NVDA240503P00985000 4/19/2024 7:52 PM 985 224.23 107.35 110.75 0.00 0.00% 1 0 51.07%
NVDA240503P00990000 4/26/2024 7:54 PM 990 114.50 112.20 115.25 -59.63 -34.24% 34 21 50.17%
NVDA240503P01000000 4/26/2024 7:19 PM 1000 126.25 121.95 125.45 -52.10 -29.21% 7 0 53.26%
NVDA240503P01010000 4/26/2024 4:43 PM 1010 136.30 131.90 135.25 -109.90 -44.64% 152 0 55.24%
NVDA240503P01020000 4/22/2024 7:18 PM 1020 224.85 141.70 145.10 0.00 0.00% 68 0 56.32%
NVDA240503P01030000 4/17/2024 3:50 PM 1030 172.90 151.30 156.65 0.00 0.00% 1 0 65.45%
NVDA240503P01040000 4/16/2024 7:55 PM 1040 162.90 161.20 166.45 0.00 0.00% 1 0 67.14%
NVDA240503P01050000 4/23/2024 2:06 PM 1050 238.40 171.20 178.65 0.00 0.00% 2 0 79.50%
NVDA240503P01060000 4/23/2024 2:09 PM 1060 248.56 176.70 186.55 0.00 0.00% 2 0 92.98%
NVDA240503P01070000 4/19/2024 6:57 PM 1070 297.30 186.65 199.50 0.00 0.00% 6 0 65.14%
NVDA240503P01080000 4/12/2024 5:04 PM 1080 193.77 199.90 209.50 0.00 0.00% 2 0 87.30%
NVDA240503P01100000 4/5/2024 5:25 PM 1100 218.00 216.55 230.60 0.00 0.00% 50 0 81.45%
NVDA240503P01110000 4/15/2024 5:33 PM 1110 240.15 227.20 241.30 0.00 0.00% 2 0 92.08%
NVDA240503P01120000 4/1/2024 5:29 PM 1120 223.15 237.25 251.45 0.00 0.00% - 0 95.90%
NVDA240503P01130000 4/1/2024 5:29 PM 1130 232.80 245.90 261.45 0.00 0.00% 1 0 90.82%
NVDA240503P01140000 4/2/2024 6:57 PM 1140 246.64 257.25 271.80 0.00 0.00% 34 0 103.20%
NVDA240503P01150000 4/2/2024 6:15 PM 1150 254.35 267.25 281.80 0.00 0.00% - 0 105.96%
NVDA240503P01170000 4/2/2024 3:23 PM 1170 278.25 287.20 301.35 0.00 0.00% - 0 108.67%
NVDA240503P01190000 3/28/2024 1:40 PM 1190 290.10 307.15 321.30 0.00 0.00% 3 0 113.26%
NVDA240503P01200000 4/26/2024 2:19 PM 1200 332.34 317.20 331.35 18.92 6.04% 2 0 116.36%
NVDA240503P01230000 3/28/2024 1:40 PM 1230 329.35 347.20 361.55 0.00 0.00% 6 0 124.95%
NVDA240503P01240000 4/1/2024 7:01 PM 1240 339.39 356.50 372.00 0.00 0.00% 48 0 125.85%
NVDA240503P01250000 4/16/2024 1:49 PM 1250 385.20 366.50 382.00 0.00 0.00% 2 0 128.22%
NVDA240503P01260000 4/19/2024 6:30 PM 1260 476.55 376.50 392.00 0.00 0.00% 4 0 130.59%
NVDA240503P01300000 4/4/2024 1:52 PM 1300 406.10 416.45 431.90 0.00 0.00% 2 0 138.70%
NVDA240503P01350000 3/22/2024 2:04 PM 1350 427.90 585.35 590.30 0.00 0.00% 8 0 492.60%
NVDA240503P01400000 3/28/2024 5:45 PM 1400 494.19 516.40 531.45 0.00 0.00% 6 0 155.76%
NVDA240503P01450000 3/27/2024 4:46 PM 1450 547.35 567.10 581.65 0.00 0.00% 2 0 172.66%
NVDA240503P01500000 3/25/2024 4:38 PM 1500 549.83 700.65 705.40 0.00 0.00% 22 0 463.00%

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%