Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

NVIDIA Corporation (NVDA)

Compare
Time to buy NVDA?
109.67
-1.76
(-1.58%)
At close: March 28 at 4:00:00 PM EDT
105.27
-4.40
(-4.01%)
Pre-Market: 8:32:04 AM EDT
Time to buy NVDA?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NVDA250404C00050000 3/28/2025 3:59 PM 50 59.73 0.00 0.00 0.00 0.00% 125 238 0.00%
NVDA250404C00055000 3/28/2025 3:52 PM 55 54.70 0.00 0.00 0.00 0.00% 1 7 0.00%
NVDA250404C00060000 3/28/2025 11:38 AM 60 50.35 0.00 0.00 0.00 0.00% 1 18 0.00%
NVDA250404C00065000 3/28/2025 3:21 PM 65 45.10 0.00 0.00 0.00 0.00% 15 26 0.00%
NVDA250404C00070000 3/28/2025 10:38 AM 70 39.70 0.00 0.00 0.00 0.00% 61 265 0.00%
NVDA250404C00075000 3/28/2025 3:51 PM 75 34.65 0.00 0.00 0.00 0.00% 1 144 0.00%
NVDA250404C00080000 3/28/2025 3:51 PM 80 29.55 0.00 0.00 0.00 0.00% 129 333 0.00%
NVDA250404C00085000 3/28/2025 12:43 PM 85 25.30 0.00 0.00 0.00 0.00% 3 85 0.00%
NVDA250404C00086000 3/27/2025 3:31 PM 86 26.60 0.00 0.00 0.00 0.00% - 81 0.00%
NVDA250404C00087000 3/28/2025 3:49 PM 87 22.77 0.00 0.00 0.00 0.00% 12 90 0.00%
NVDA250404C00088000 3/28/2025 1:44 PM 88 21.85 0.00 0.00 0.00 0.00% 7 90 0.00%
NVDA250404C00089000 3/28/2025 3:54 PM 89 20.70 0.00 0.00 0.00 0.00% 88 118 0.00%
NVDA250404C00090000 3/28/2025 3:54 PM 90 19.85 0.00 0.00 0.00 0.00% 449 514 0.00%
NVDA250404C00091000 3/28/2025 3:54 PM 91 18.70 0.00 0.00 0.00 0.00% 65 39 0.00%
NVDA250404C00092000 3/28/2025 3:07 PM 92 18.70 0.00 0.00 0.00 0.00% 109 42 0.00%
NVDA250404C00093000 3/28/2025 3:54 PM 93 16.90 0.00 0.00 0.00 0.00% 127 72 0.00%
NVDA250404C00094000 3/28/2025 3:58 PM 94 16.05 0.00 0.00 0.00 0.00% 269 178 0.00%
NVDA250404C00095000 3/28/2025 3:56 PM 95 14.95 0.00 0.00 0.00 0.00% 1,729 1,333 0.00%
NVDA250404C00096000 3/28/2025 3:59 PM 96 14.00 0.00 0.00 0.00 0.00% 230 167 0.00%
NVDA250404C00097000 3/28/2025 3:59 PM 97 13.07 0.00 0.00 0.00 0.00% 122 113 0.00%
NVDA250404C00098000 3/28/2025 3:58 PM 98 12.25 0.00 0.00 0.00 0.00% 243 354 0.00%
NVDA250404C00099000 3/28/2025 3:53 PM 99 11.05 0.00 0.00 0.00 0.00% 121 131 0.00%
NVDA250404C00100000 3/28/2025 3:59 PM 100 10.25 0.00 0.00 0.00 0.00% 4,727 9,403 0.00%
NVDA250404C00101000 3/28/2025 3:53 PM 101 9.30 0.00 0.00 0.00 0.00% 609 384 0.00%
NVDA250404C00102000 3/28/2025 3:58 PM 102 8.65 0.00 0.00 0.00 0.00% 511 550 0.00%
NVDA250404C00103000 3/28/2025 3:59 PM 103 7.70 0.00 0.00 0.00 0.00% 1,580 1,298 0.00%
NVDA250404C00104000 3/28/2025 3:59 PM 104 6.95 0.00 0.00 0.00 0.00% 2,477 2,809 0.00%
NVDA250404C00105000 3/28/2025 3:59 PM 105 6.17 0.00 0.00 0.00 0.00% 6,679 5,312 0.00%
NVDA250404C00106000 3/28/2025 3:58 PM 106 5.50 0.00 0.00 0.00 0.00% 2,838 3,314 0.00%
NVDA250404C00107000 3/28/2025 3:59 PM 107 4.75 0.00 0.00 0.00 0.00% 4,319 3,510 0.00%
NVDA250404C00108000 3/28/2025 3:59 PM 108 4.16 0.00 0.00 0.00 0.00% 9,103 5,560 0.00%
NVDA250404C00109000 3/28/2025 3:59 PM 109 3.53 0.00 0.00 0.00 0.00% 8,764 3,713 0.00%
NVDA250404C00110000 3/28/2025 3:59 PM 110 3.00 0.00 0.00 0.00 0.00% 38,273 17,597 0.78%
NVDA250404C00111000 3/28/2025 3:59 PM 111 2.52 0.00 0.00 0.00 0.00% 28,005 11,343 3.13%
NVDA250404C00112000 3/28/2025 3:59 PM 112 2.07 0.00 0.00 0.00 0.00% 35,279 12,139 6.25%
NVDA250404C00113000 3/28/2025 3:59 PM 113 1.68 0.00 0.00 0.00 0.00% 29,157 12,178 6.25%
NVDA250404C00114000 3/28/2025 3:59 PM 114 1.35 0.00 0.00 0.00 0.00% 68,775 54,407 6.25%
NVDA250404C00115000 3/28/2025 3:59 PM 115 1.07 0.00 0.00 0.00 0.00% 100,226 67,012 12.50%
NVDA250404C00116000 3/28/2025 3:59 PM 116 0.84 0.00 0.00 0.00 0.00% 20,450 18,247 12.50%
NVDA250404C00117000 3/28/2025 3:59 PM 117 0.66 0.00 0.00 0.00 0.00% 12,063 15,331 12.50%
NVDA250404C00118000 3/28/2025 3:59 PM 118 0.53 0.00 0.00 0.00 0.00% 18,213 45,457 12.50%
NVDA250404C00119000 3/28/2025 3:59 PM 119 0.40 0.00 0.00 0.00 0.00% 8,057 8,995 12.50%
NVDA250404C00120000 3/28/2025 3:59 PM 120 0.31 0.00 0.00 0.00 0.00% 45,829 39,220 25.00%
NVDA250404C00121000 3/28/2025 3:59 PM 121 0.25 0.00 0.00 0.00 0.00% 27,180 29,959 25.00%
NVDA250404C00122000 3/28/2025 3:59 PM 122 0.19 0.00 0.00 0.00 0.00% 36,896 42,099 25.00%
NVDA250404C00123000 3/28/2025 3:59 PM 123 0.15 0.00 0.00 0.00 0.00% 6,872 25,698 25.00%
NVDA250404C00124000 3/28/2025 3:59 PM 124 0.12 0.00 0.00 0.00 0.00% 3,209 14,541 25.00%
NVDA250404C00125000 3/28/2025 3:59 PM 125 0.11 0.00 0.00 0.00 0.00% 54,312 94,252 25.00%
NVDA250404C00126000 3/28/2025 3:59 PM 126 0.08 0.00 0.00 0.00 0.00% 2,917 7,396 25.00%
NVDA250404C00127000 3/28/2025 3:59 PM 127 0.08 0.00 0.00 0.00 0.00% 3,511 10,358 25.00%
NVDA250404C00128000 3/28/2025 3:56 PM 128 0.06 0.00 0.00 0.00 0.00% 2,868 6,624 25.00%
NVDA250404C00129000 3/28/2025 3:59 PM 129 0.06 0.00 0.00 0.00 0.00% 4,162 7,855 25.00%
NVDA250404C00130000 3/28/2025 3:59 PM 130 0.05 0.00 0.00 0.00 0.00% 9,015 49,368 25.00%
NVDA250404C00131000 3/28/2025 3:58 PM 131 0.04 0.00 0.00 0.00 0.00% 739 4,907 25.00%
NVDA250404C00132000 3/28/2025 3:59 PM 132 0.04 0.00 0.00 0.00 0.00% 1,492 9,395 25.00%
NVDA250404C00133000 3/28/2025 3:59 PM 133 0.03 0.00 0.00 0.00 0.00% 584 5,364 50.00%
NVDA250404C00134000 3/28/2025 3:59 PM 134 0.03 0.00 0.00 0.00 0.00% 1,496 3,919 50.00%
NVDA250404C00135000 3/28/2025 3:54 PM 135 0.02 0.00 0.00 0.00 0.00% 3,725 10,776 50.00%
NVDA250404C00136000 3/28/2025 2:49 PM 136 0.02 0.00 0.00 0.00 0.00% 198 2,804 50.00%
NVDA250404C00137000 3/28/2025 3:57 PM 137 0.02 0.00 0.00 0.00 0.00% 1,030 4,788 50.00%
NVDA250404C00138000 3/28/2025 3:58 PM 138 0.02 0.00 0.00 0.00 0.00% 745 3,785 50.00%
NVDA250404C00139000 3/28/2025 3:41 PM 139 0.02 0.00 0.00 0.00 0.00% 214 8,750 50.00%
NVDA250404C00140000 3/28/2025 3:58 PM 140 0.02 0.00 0.00 0.00 0.00% 2,235 19,330 50.00%
NVDA250404C00141000 3/28/2025 3:59 PM 141 0.02 0.00 0.00 0.00 0.00% 158 5,515 50.00%
NVDA250404C00142000 3/28/2025 3:25 PM 142 0.02 0.00 0.00 0.00 0.00% 14 2,355 50.00%
NVDA250404C00143000 3/28/2025 3:30 PM 143 0.01 0.00 0.00 0.00 0.00% 20 2,713 50.00%
NVDA250404C00144000 3/28/2025 2:36 PM 144 0.01 0.00 0.00 0.00 0.00% 24 2,696 50.00%
NVDA250404C00145000 3/28/2025 3:54 PM 145 0.01 0.00 0.00 0.00 0.00% 351 7,088 50.00%
NVDA250404C00146000 3/28/2025 3:59 PM 146 0.01 0.00 0.00 0.00 0.00% 601 1,675 50.00%
NVDA250404C00147000 3/28/2025 12:20 PM 147 0.01 0.00 0.00 0.00 0.00% 3,518 2,191 50.00%
NVDA250404C00148000 3/28/2025 1:43 PM 148 0.01 0.00 0.00 0.00 0.00% 334 1,704 50.00%
NVDA250404C00149000 3/28/2025 2:56 PM 149 0.01 0.00 0.00 0.00 0.00% 133 3,003 50.00%
NVDA250404C00150000 3/28/2025 3:56 PM 150 0.01 0.00 0.00 0.00 0.00% 423 8,350 50.00%
NVDA250404C00152500 3/28/2025 3:20 PM 152.5 0.01 0.00 0.00 0.00 0.00% 9 1,815 50.00%
NVDA250404C00155000 3/28/2025 10:33 AM 155 0.01 0.00 0.00 0.00 0.00% 6 4,815 50.00%
NVDA250404C00157500 3/27/2025 3:06 PM 157.5 0.01 0.00 0.00 0.00 0.00% 11 1,728 50.00%
NVDA250404C00160000 3/28/2025 1:53 PM 160 0.01 0.00 0.00 0.00 0.00% 4 3,641 50.00%
NVDA250404C00165000 3/27/2025 11:28 AM 165 0.01 0.00 0.00 0.00 0.00% 25 3,390 50.00%
NVDA250404C00170000 3/28/2025 11:24 AM 170 0.01 0.00 0.00 0.00 0.00% 1 2,377 50.00%
NVDA250404C00175000 3/28/2025 3:45 PM 175 0.01 0.00 0.00 0.00 0.00% 6 799 50.00%
NVDA250404C00180000 3/28/2025 9:57 AM 180 0.01 0.00 0.00 0.00 0.00% 3 1,296 50.00%
NVDA250404C00185000 3/27/2025 12:57 PM 185 0.01 0.00 0.00 0.00 0.00% 1 990 50.00%
NVDA250404C00190000 3/20/2025 10:49 AM 190 0.01 0.00 0.00 0.00 0.00% 5 1,101 50.00%
NVDA250404C00195000 3/25/2025 9:30 AM 195 0.01 0.00 0.00 0.00 0.00% 5 458 50.00%
NVDA250404C00200000 3/21/2025 10:37 AM 200 0.01 0.00 0.00 0.00 0.00% 600 1,264 50.00%
NVDA250404C00205000 3/20/2025 11:41 AM 205 0.01 0.00 0.00 0.00 0.00% 216 1,853 50.00%
NVDA250404C00210000 3/26/2025 10:30 AM 210 0.01 0.00 0.00 0.00 0.00% 1 447 50.00%
NVDA250404C00215000 3/25/2025 3:41 PM 215 0.01 0.00 0.00 0.00 0.00% 13 390 50.00%
NVDA250404C00220000 3/25/2025 9:37 AM 220 0.01 0.00 0.00 0.00 0.00% 1 233 50.00%
NVDA250404C00225000 3/17/2025 9:58 AM 225 0.02 0.00 0.00 0.00 0.00% 448 662 50.00%
NVDA250404C00230000 3/17/2025 12:05 PM 230 0.01 0.00 0.00 0.00 0.00% 84 128 50.00%
NVDA250404C00235000 3/18/2025 2:05 PM 235 0.01 0.00 0.00 0.00 0.00% 2 148 50.00%
NVDA250404C00240000 3/26/2025 9:30 AM 240 0.01 0.00 0.00 0.00 0.00% 6 211 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NVDA250404P00050000 3/28/2025 3:51 PM 50 0.01 0.00 0.00 0.00 0.00% 5,626 10,068 50.00%
NVDA250404P00055000 3/28/2025 3:46 PM 55 0.01 0.00 0.00 0.00 0.00% 6,158 14,042 50.00%
NVDA250404P00060000 3/28/2025 3:59 PM 60 0.02 0.00 0.00 0.00 0.00% 4,837 22,116 50.00%
NVDA250404P00065000 3/28/2025 3:59 PM 65 0.02 0.00 0.00 0.00 0.00% 14,634 36,462 50.00%
NVDA250404P00070000 3/28/2025 3:54 PM 70 0.02 0.00 0.00 0.00 0.00% 3,674 20,427 50.00%
NVDA250404P00075000 3/28/2025 3:58 PM 75 0.04 0.00 0.00 0.00 0.00% 8,003 25,793 50.00%
NVDA250404P00080000 3/28/2025 3:57 PM 80 0.05 0.00 0.00 0.00 0.00% 6,394 11,454 50.00%
NVDA250404P00085000 3/28/2025 3:57 PM 85 0.06 0.00 0.00 0.00 0.00% 5,724 8,282 50.00%
NVDA250404P00086000 3/28/2025 3:59 PM 86 0.06 0.00 0.00 0.00 0.00% 1,082 3,311 50.00%
NVDA250404P00087000 3/28/2025 3:59 PM 87 0.07 0.00 0.00 0.00 0.00% 15,401 15,265 50.00%
NVDA250404P00088000 3/28/2025 3:58 PM 88 0.08 0.00 0.00 0.00 0.00% 1,974 1,426 50.00%
NVDA250404P00089000 3/28/2025 3:54 PM 89 0.10 0.00 0.00 0.00 0.00% 1,537 1,619 50.00%
NVDA250404P00090000 3/28/2025 3:59 PM 90 0.09 0.00 0.00 0.00 0.00% 2,387 7,612 50.00%
NVDA250404P00091000 3/28/2025 3:54 PM 91 0.11 0.00 0.00 0.00 0.00% 385 3,619 25.00%
NVDA250404P00092000 3/28/2025 3:59 PM 92 0.13 0.00 0.00 0.00 0.00% 318 1,966 25.00%
NVDA250404P00093000 3/28/2025 3:58 PM 93 0.14 0.00 0.00 0.00 0.00% 2,373 2,513 25.00%
NVDA250404P00094000 3/28/2025 3:59 PM 94 0.16 0.00 0.00 0.00 0.00% 4,732 4,577 25.00%
NVDA250404P00095000 3/28/2025 3:59 PM 95 0.20 0.00 0.00 0.00 0.00% 5,870 6,757 25.00%
NVDA250404P00096000 3/28/2025 3:59 PM 96 0.23 0.00 0.00 0.00 0.00% 2,790 3,364 25.00%
NVDA250404P00097000 3/28/2025 3:58 PM 97 0.28 0.00 0.00 0.00 0.00% 2,448 2,512 25.00%
NVDA250404P00098000 3/28/2025 3:59 PM 98 0.34 0.00 0.00 0.00 0.00% 2,403 2,063 25.00%
NVDA250404P00099000 3/28/2025 3:59 PM 99 0.43 0.00 0.00 0.00 0.00% 2,710 4,783 25.00%
NVDA250404P00100000 3/28/2025 3:59 PM 100 0.52 0.00 0.00 0.00 0.00% 29,689 39,146 25.00%
NVDA250404P00101000 3/28/2025 3:59 PM 101 0.65 0.00 0.00 0.00 0.00% 7,458 6,559 12.50%
NVDA250404P00102000 3/28/2025 3:59 PM 102 0.78 0.00 0.00 0.00 0.00% 10,069 7,221 12.50%
NVDA250404P00103000 3/28/2025 3:59 PM 103 0.95 0.00 0.00 0.00 0.00% 7,020 5,094 12.50%
NVDA250404P00104000 3/28/2025 3:59 PM 104 1.17 0.00 0.00 0.00 0.00% 22,058 17,597 12.50%
NVDA250404P00105000 3/28/2025 3:59 PM 105 1.40 0.00 0.00 0.00 0.00% 46,519 37,802 12.50%
NVDA250404P00106000 3/28/2025 3:59 PM 106 1.69 0.00 0.00 0.00 0.00% 7,745 8,356 6.25%
NVDA250404P00107000 3/28/2025 3:59 PM 107 2.02 0.00 0.00 0.00 0.00% 9,736 7,441 6.25%
NVDA250404P00108000 3/28/2025 3:59 PM 108 2.38 0.00 0.00 0.00 0.00% 23,653 13,805 3.13%
NVDA250404P00109000 3/28/2025 3:59 PM 109 2.79 0.00 0.00 0.00 0.00% 23,844 9,103 1.56%
NVDA250404P00110000 3/28/2025 3:59 PM 110 3.24 0.00 0.00 0.00 0.00% 59,686 25,954 0.00%
NVDA250404P00111000 3/28/2025 3:59 PM 111 3.77 0.00 0.00 0.00 0.00% 15,637 12,114 0.00%
NVDA250404P00112000 3/28/2025 3:59 PM 112 4.30 0.00 0.00 0.00 0.00% 10,489 11,461 0.00%
NVDA250404P00113000 3/28/2025 3:59 PM 113 4.95 0.00 0.00 0.00 0.00% 5,839 6,464 0.00%
NVDA250404P00114000 3/28/2025 3:58 PM 114 5.55 0.00 0.00 0.00 0.00% 5,240 5,698 0.00%
NVDA250404P00115000 3/28/2025 3:59 PM 115 6.30 0.00 0.00 0.00 0.00% 9,453 20,788 0.00%
NVDA250404P00116000 3/28/2025 3:59 PM 116 7.05 0.00 0.00 0.00 0.00% 5,540 14,954 0.00%
NVDA250404P00117000 3/28/2025 3:58 PM 117 7.85 0.00 0.00 0.00 0.00% 1,697 4,589 0.00%
NVDA250404P00118000 3/28/2025 3:59 PM 118 8.70 0.00 0.00 0.00 0.00% 1,350 4,210 0.00%
NVDA250404P00119000 3/28/2025 3:59 PM 119 9.65 0.00 0.00 0.00 0.00% 838 2,999 0.00%
NVDA250404P00120000 3/28/2025 3:59 PM 120 10.55 0.00 0.00 0.00 0.00% 2,995 8,176 0.00%
NVDA250404P00121000 3/28/2025 3:54 PM 121 11.60 0.00 0.00 0.00 0.00% 327 2,871 0.00%
NVDA250404P00122000 3/28/2025 3:53 PM 122 12.55 0.00 0.00 0.00 0.00% 431 3,455 0.00%
NVDA250404P00123000 3/28/2025 3:58 PM 123 13.30 0.00 0.00 0.00 0.00% 386 2,511 0.00%
NVDA250404P00124000 3/28/2025 3:57 PM 124 14.20 0.00 0.00 0.00 0.00% 369 1,439 0.00%
NVDA250404P00125000 3/28/2025 3:59 PM 125 15.35 0.00 0.00 0.00 0.00% 711 4,391 0.00%
NVDA250404P00126000 3/28/2025 3:54 PM 126 16.50 0.00 0.00 0.00 0.00% 189 845 0.00%
NVDA250404P00127000 3/28/2025 3:53 PM 127 17.33 0.00 0.00 0.00 0.00% 128 582 0.00%
NVDA250404P00128000 3/28/2025 3:54 PM 128 18.48 0.00 0.00 0.00 0.00% 148 1,600 0.00%
NVDA250404P00129000 3/28/2025 3:48 PM 129 19.15 0.00 0.00 0.00 0.00% 151 182 0.00%
NVDA250404P00130000 3/28/2025 3:37 PM 130 20.19 0.00 0.00 0.00 0.00% 172 314 0.00%
NVDA250404P00131000 3/28/2025 3:45 PM 131 21.41 0.00 0.00 0.00 0.00% 73 7 0.00%
NVDA250404P00132000 3/28/2025 3:29 PM 132 22.12 0.00 0.00 0.00 0.00% 2 5 0.00%
NVDA250404P00133000 3/28/2025 1:16 PM 133 23.45 0.00 0.00 0.00 0.00% 4 1 0.00%
NVDA250404P00134000 3/28/2025 10:17 AM 134 23.73 0.00 0.00 0.00 0.00% 12 0 0.00%
NVDA250404P00135000 3/28/2025 2:35 PM 135 24.90 0.00 0.00 0.00 0.00% 6 10 0.00%
NVDA250404P00136000 3/27/2025 3:54 PM 136 24.45 0.00 0.00 0.00 0.00% 220 1 0.00%
NVDA250404P00137000 3/28/2025 9:41 AM 137 24.50 0.00 0.00 0.00 0.00% 2 0 0.00%
NVDA250404P00138000 3/27/2025 3:43 PM 138 25.85 0.00 0.00 0.00 0.00% 89 6 0.00%
NVDA250404P00139000 3/27/2025 3:03 PM 139 26.70 0.00 0.00 0.00 0.00% 27 3 0.00%
NVDA250404P00140000 3/28/2025 3:25 PM 140 29.84 0.00 0.00 0.00 0.00% 18 23 0.00%
NVDA250404P00141000 3/27/2025 3:39 PM 141 28.55 0.00 0.00 0.00 0.00% 32 8 0.00%
NVDA250404P00142000 3/27/2025 12:39 PM 142 29.55 0.00 0.00 0.00 0.00% 28 1 0.00%
NVDA250404P00143000 3/27/2025 3:39 PM 143 30.55 0.00 0.00 0.00 0.00% 78 0 0.00%
NVDA250404P00144000 3/27/2025 3:54 PM 144 32.45 0.00 0.00 0.00 0.00% 65 3 0.00%
NVDA250404P00145000 3/27/2025 12:18 PM 145 32.10 0.00 0.00 0.00 0.00% 55 0 0.00%
NVDA250404P00146000 3/28/2025 10:10 AM 146 35.52 0.00 0.00 0.00 0.00% 4 20 0.00%
NVDA250404P00147000 3/27/2025 3:20 PM 147 34.45 0.00 0.00 0.00 0.00% 94 2 0.00%
NVDA250404P00148000 3/28/2025 10:07 AM 148 37.45 0.00 0.00 0.00 0.00% 7 0 0.00%
NVDA250404P00149000 3/27/2025 3:04 PM 149 36.75 0.00 0.00 0.00 0.00% 100 0 0.00%
NVDA250404P00150000 3/28/2025 12:51 PM 150 40.18 0.00 0.00 0.00 0.00% 10 2 0.00%
NVDA250404P00152500 3/28/2025 10:09 AM 152.5 42.25 0.00 0.00 0.00 0.00% 6 0 0.00%
NVDA250404P00155000 3/27/2025 2:37 PM 155 42.70 0.00 0.00 0.00 0.00% 69 1 0.00%
NVDA250404P00157500 3/27/2025 12:22 PM 157.5 44.60 0.00 0.00 0.00 0.00% 17 1 0.00%
NVDA250404P00160000 3/27/2025 9:51 AM 160 47.60 0.00 0.00 0.00 0.00% 12 0 0.00%
NVDA250404P00165000 3/26/2025 10:12 AM 165 49.70 0.00 0.00 0.00 0.00% 15 0 0.00%
NVDA250404P00170000 3/28/2025 10:00 AM 170 58.49 0.00 0.00 0.00 0.00% 2 0 0.00%
NVDA250404P00175000 2/28/2025 1:38 PM 175 54.00 0.00 0.00 0.00 0.00% 22 0 0.00%
NVDA250404P00180000 3/18/2025 9:35 AM 180 63.00 0.00 0.00 0.00 0.00% 10 0 0.00%
NVDA250404P00195000 3/19/2025 10:03 AM 195 77.81 0.00 0.00 0.00 0.00% - 0 0.00%
NVDA250404P00200000 3/24/2025 3:54 PM 200 78.25 0.00 0.00 0.00 0.00% 10 0 0.00%
NVDA250404P00210000 3/27/2025 3:55 PM 210 98.74 0.00 0.00 0.00 0.00% 1 1 0.00%
NVDA250404P00215000 3/27/2025 3:55 PM 215 103.75 0.00 0.00 0.00 0.00% - 0 0.00%
NVDA250404P00235000 3/14/2025 1:26 PM 235 114.50 0.00 0.00 0.00 0.00% - 0 0.00%
NVDA250404P00240000 3/17/2025 1:39 PM 240 120.65 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

AMD Advanced Micro Devices, Inc.
103.22
-3.22%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
165.25
-1.78%
 
AVGO Broadcom Inc.
169.12
-1.67%
 
INTC Intel Corporation
22.71
-3.85%
 
MU Micron Technology, Inc.
88.44
-2.98%
 
ARM Arm Holdings plc
107.80
-4.15%
 
MRVL Marvell Technology, Inc.
62.04
-4.35%
 
WOLF Wolfspeed, Inc.
2.5900
-51.86%
 
QCOM QUALCOMM Incorporated
152.72
-3.32%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
910.00
-4.41%