NasdaqGS - Nasdaq Real Time Price USD

NVIDIA Corporation (NVDA)

Compare
Time to buy NVDA?
138.72 +0.09 (+0.06%)
As of 11:46 AM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NVDA241206C00050000 12/3/2024 4:02 PM 50 88.94 88.85 89.10 0.37 0.42% 33 1,646 464.45%
NVDA241206C00055000 12/2/2024 6:45 PM 55 83.77 83.75 84.05 0.00 0.00% 13 82 403.52%
NVDA241206C00060000 12/2/2024 7:14 PM 60 78.00 78.80 79.15 0.00 0.00% 2 81 387.11%
NVDA241206C00065000 11/27/2024 6:38 PM 65 69.30 73.65 74.05 0.00 0.00% 1 8 321.09%
NVDA241206C00070000 11/29/2024 4:52 PM 70 68.97 68.80 69.20 0.00 0.00% 24 108 326.56%
NVDA241206C00075000 12/2/2024 5:32 PM 75 64.20 63.70 64.05 0.00 0.00% 10 23 271.88%
NVDA241206C00080000 12/2/2024 7:55 PM 80 58.50 58.75 59.10 0.00 0.00% 4 41 256.25%
NVDA241206C00085000 11/29/2024 5:16 PM 85 53.72 53.80 54.10 0.00 0.00% 4 13 235.16%
NVDA241206C00086000 11/27/2024 7:14 PM 86 48.60 52.80 53.20 0.00 0.00% 196 198 237.50%
NVDA241206C00087000 11/29/2024 4:27 PM 87 51.33 51.80 52.20 0.00 0.00% 16 77 232.62%
NVDA241206C00088000 11/27/2024 8:27 PM 88 46.60 50.80 51.20 0.00 0.00% 80 127 227.73%
NVDA241206C00089000 11/29/2024 3:04 PM 89 49.50 49.80 50.15 0.00 0.00% 8 225 219.14%
NVDA241206C00090000 12/3/2024 3:29 PM 90 48.65 48.75 49.05 -0.18 -0.37% 4 485 202.93%
NVDA241206C00091000 11/29/2024 3:23 PM 91 48.20 47.75 48.10 0.00 0.00% 24 193 202.34%
NVDA241206C00092000 12/2/2024 4:44 PM 92 47.50 46.75 47.10 0.00 0.00% 6 220 197.66%
NVDA241206C00093000 11/29/2024 3:47 PM 93 45.60 45.80 46.10 0.00 0.00% 1 99 196.88%
NVDA241206C00094000 11/29/2024 3:26 PM 94 44.70 44.85 45.10 0.00 0.00% 27 103 195.51%
NVDA241206C00095000 12/3/2024 3:14 PM 95 44.00 43.85 44.10 0.26 0.59% 10 189 191.02%
NVDA241206C00096000 12/2/2024 2:40 PM 96 42.83 42.85 43.00 -1.35 -3.06% 1 151 179.69%
NVDA241206C00097000 12/2/2024 6:07 PM 97 41.90 41.85 42.05 0.00 0.00% 20 260 178.71%
NVDA241206C00098000 12/2/2024 4:44 PM 98 41.50 40.80 41.00 0.00 0.00% 8 57 167.58%
NVDA241206C00099000 12/3/2024 2:44 PM 99 40.75 39.90 40.10 1.35 3.43% 1 171 175.78%
NVDA241206C00100000 12/3/2024 4:02 PM 100 39.10 38.90 39.10 0.41 1.06% 130 829 171.29%
NVDA241206C00101000 12/2/2024 8:55 PM 101 37.35 37.80 38.00 0.00 0.00% 2 41 154.88%
NVDA241206C00102000 12/3/2024 3:04 PM 102 37.10 36.90 37.10 0.50 1.37% 8 138 162.50%
NVDA241206C00103000 12/3/2024 3:49 PM 103 35.75 35.90 36.10 0.40 1.13% 3 80 158.01%
NVDA241206C00104000 12/3/2024 3:46 PM 104 34.60 34.85 35.10 -1.50 -4.16% 14 593 151.17%
NVDA241206C00105000 12/3/2024 2:41 PM 105 33.95 33.90 34.05 0.60 1.80% 2 100 146.88%
NVDA241206C00106000 12/3/2024 3:36 PM 106 32.94 32.90 33.10 0.15 0.46% 2 146 145.12%
NVDA241206C00107000 12/3/2024 3:50 PM 107 31.90 31.85 32.00 0.55 1.75% 2 80 133.20%
NVDA241206C00108000 12/3/2024 4:04 PM 108 31.10 30.85 31.00 -0.35 -1.11% 34 173 129.10%
NVDA241206C00109000 12/2/2024 2:47 PM 109 30.05 29.85 30.10 -0.90 -2.91% 3 225 130.08%
NVDA241206C00110000 12/3/2024 4:01 PM 110 29.00 28.90 29.00 0.80 2.84% 70 688 123.63%
NVDA241206C00111000 12/2/2024 3:01 PM 111 28.90 27.85 28.00 0.00 0.00% 5 185 117.19%
NVDA241206C00112000 12/3/2024 3:52 PM 112 26.45 26.85 27.00 0.05 0.19% 3 259 113.09%
NVDA241206C00113000 12/3/2024 2:31 PM 113 26.75 25.90 26.10 0.45 1.71% 77 118 115.72%
NVDA241206C00114000 12/3/2024 3:55 PM 114 24.45 24.85 25.10 -0.12 -0.49% 18 226 109.57%
NVDA241206C00115000 12/3/2024 3:43 PM 115 23.60 24.00 24.10 -0.20 -0.84% 32 320 111.13%
NVDA241206C00116000 12/3/2024 3:55 PM 116 22.36 22.85 23.10 0.31 1.41% 12 544 101.56%
NVDA241206C00117000 12/2/2024 3:18 PM 117 22.88 21.85 22.05 0.00 0.00% 4 333 95.51%
NVDA241206C00118000 12/3/2024 4:15 PM 118 20.90 21.00 21.20 0.10 0.48% 20 506 101.76%
NVDA241206C00119000 12/3/2024 3:41 PM 119 19.55 19.90 20.05 0.45 2.36% 85 320 89.55%
NVDA241206C00120000 12/3/2024 4:11 PM 120 19.05 19.00 19.10 0.95 5.25% 95 1,056 90.33%
NVDA241206C00121000 12/3/2024 4:01 PM 121 17.95 18.00 18.10 0.20 1.13% 54 349 86.23%
NVDA241206C00122000 12/3/2024 3:40 PM 122 16.55 16.90 17.00 0.05 0.30% 28 399 75.98%
NVDA241206C00123000 12/3/2024 4:09 PM 123 16.12 15.95 16.10 0.37 2.35% 16 517 76.56%
NVDA241206C00124000 12/3/2024 4:08 PM 124 15.10 14.95 15.10 0.71 4.93% 33 731 72.46%
NVDA241206C00125000 12/3/2024 3:51 PM 125 13.75 13.90 14.05 0.60 4.56% 166 3,022 65.72%
NVDA241206C00126000 12/3/2024 4:07 PM 126 13.12 13.05 13.15 0.97 7.98% 57 558 67.87%
NVDA241206C00127000 12/3/2024 3:34 PM 127 11.95 12.05 12.15 0.80 7.17% 65 730 63.67%
NVDA241206C00128000 12/3/2024 4:10 PM 128 11.15 11.10 11.20 0.95 9.31% 74 1,145 61.43%
NVDA241206C00129000 12/3/2024 3:53 PM 129 10.25 10.00 10.10 0.40 4.06% 99 1,708 53.03%
NVDA241206C00130000 12/3/2024 4:15 PM 130 9.08 9.10 9.25 0.28 3.18% 787 4,583 53.42%
NVDA241206C00131000 12/3/2024 4:13 PM 131 8.15 8.05 8.15 0.35 4.83% 160 1,521 48.05%
NVDA241206C00132000 12/3/2024 4:03 PM 132 7.19 7.20 7.30 0.26 3.75% 262 2,059 48.05%
NVDA241206C00133000 12/3/2024 4:15 PM 133 6.26 6.25 6.35 0.06 0.96% 1,067 3,660 44.53%
NVDA241206C00134000 12/3/2024 4:15 PM 134 5.35 5.40 5.50 0.00 0.00% 646 5,110 43.07%
NVDA241206C00135000 12/3/2024 4:13 PM 135 4.60 4.50 4.55 0.08 1.77% 3,930 14,649 38.67%
NVDA241206C00136000 12/3/2024 4:15 PM 136 3.80 3.85 3.90 0.00 0.00% 1,775 5,300 39.89%
NVDA241206C00137000 12/3/2024 4:15 PM 137 3.05 3.10 3.15 -0.05 -1.61% 3,655 9,245 37.94%
NVDA241206C00138000 12/3/2024 4:16 PM 138 2.55 2.50 2.52 -0.04 -1.54% 22,855 20,833 37.06%
NVDA241206C00139000 12/3/2024 4:16 PM 139 2.00 1.99 2.00 -0.10 -4.76% 36,957 18,973 36.87%
NVDA241206C00140000 12/3/2024 4:16 PM 140 1.57 1.51 1.53 -0.09 -5.42% 130,460 52,221 36.23%
NVDA241206C00141000 12/3/2024 4:16 PM 141 1.17 1.11 1.12 -0.10 -7.87% 35,257 115,602 35.33%
NVDA241206C00142000 12/3/2024 4:16 PM 142 0.87 0.85 0.87 -0.09 -9.57% 23,566 29,073 36.13%
NVDA241206C00143000 12/3/2024 4:15 PM 143 0.60 0.62 0.63 -0.13 -17.33% 45,460 40,318 35.99%
NVDA241206C00144000 12/3/2024 4:16 PM 144 0.44 0.43 0.45 -0.10 -18.52% 16,640 20,150 35.99%
NVDA241206C00145000 12/3/2024 4:15 PM 145 0.30 0.31 0.32 -0.09 -22.50% 61,611 51,599 36.13%
NVDA241206C00146000 12/3/2024 4:14 PM 146 0.22 0.21 0.22 -0.06 -21.43% 5,997 18,838 36.18%
NVDA241206C00147000 12/3/2024 4:14 PM 147 0.16 0.15 0.16 -0.05 -25.00% 3,703 16,775 36.82%
NVDA241206C00148000 12/3/2024 4:15 PM 148 0.12 0.11 0.12 -0.03 -21.43% 32,441 44,266 37.70%
NVDA241206C00149000 12/3/2024 4:07 PM 149 0.08 0.08 0.09 -0.03 -25.00% 2,234 14,704 38.67%
NVDA241206C00150000 12/3/2024 4:16 PM 150 0.07 0.06 0.07 -0.01 -14.29% 11,059 110,996 39.65%
NVDA241206C00152500 12/3/2024 4:13 PM 152.5 0.04 0.03 0.04 -0.02 -33.33% 2,107 67,198 42.58%
NVDA241206C00155000 12/3/2024 4:16 PM 155 0.03 0.02 0.03 -0.01 -33.33% 5,216 30,024 46.88%
NVDA241206C00157500 12/3/2024 4:09 PM 157.5 0.01 0.01 0.02 -0.01 -50.00% 525 9,048 50.00%
NVDA241206C00160000 12/3/2024 4:09 PM 160 0.02 0.01 0.02 0.01 0.00% 1,290 19,595 53.91%
NVDA241206C00162500 12/3/2024 4:06 PM 162.5 0.01 0.00 0.01 -0.01 -50.00% 377 3,956 53.13%
NVDA241206C00165000 12/3/2024 4:04 PM 165 0.01 0.00 0.01 0.00 0.00% 139 8,475 56.25%
NVDA241206C00167500 12/3/2024 2:49 PM 167.5 0.01 0.00 0.01 0.00 0.00% 13 2,671 62.50%
NVDA241206C00170000 12/3/2024 3:59 PM 170 0.01 0.00 0.01 0.00 0.00% 11 7,607 65.63%
NVDA241206C00172500 12/2/2024 8:28 PM 172.5 0.01 0.00 0.01 0.00 0.00% 450 2,078 70.31%
NVDA241206C00175000 12/3/2024 3:36 PM 175 0.01 0.00 0.01 0.00 0.00% 2 4,578 75.00%
NVDA241206C00180000 12/3/2024 2:58 PM 180 0.01 0.00 0.01 0.00 0.00% 215 10,360 81.25%
NVDA241206C00185000 12/2/2024 8:59 PM 185 0.01 0.00 0.01 0.00 0.00% 119 3,867 90.63%
NVDA241206C00190000 12/2/2024 5:51 PM 190 0.01 0.00 0.01 0.00 0.00% 9 5,522 96.88%
NVDA241206C00195000 12/3/2024 4:10 PM 195 0.01 0.00 0.01 0.00 0.00% 101 3,486 106.25%
NVDA241206C00200000 12/2/2024 5:27 PM 200 0.01 0.00 0.01 0.00 0.00% 41 12,739 112.50%
NVDA241206C00205000 12/2/2024 3:16 PM 205 0.01 0.00 0.01 0.00 0.00% 1 2,860 118.75%
NVDA241206C00210000 11/27/2024 5:07 PM 210 0.01 0.00 0.01 0.00 0.00% 10 864 125.00%
NVDA241206C00215000 12/2/2024 5:50 PM 215 0.01 0.00 0.01 0.00 0.00% 3 1,134 131.25%
NVDA241206C00220000 11/27/2024 3:16 PM 220 0.01 0.00 0.01 0.00 0.00% 23 810 137.50%
NVDA241206C00225000 11/25/2024 3:26 PM 225 0.01 0.00 0.01 0.00 0.00% 30 1,223 143.75%
NVDA241206C00230000 11/22/2024 3:22 PM 230 0.01 0.00 0.01 0.00 0.00% 100 761 150.00%
NVDA241206C00235000 11/25/2024 7:09 PM 235 0.01 0.00 0.01 0.00 0.00% 40 197 156.25%
NVDA241206C00240000 12/2/2024 2:41 PM 240 0.01 0.00 0.01 0.00 0.00% 1 505 162.50%
NVDA241206C00245000 12/2/2024 2:30 PM 245 0.01 0.00 0.01 0.00 0.00% 137 337 168.75%
NVDA241206C00250000 12/3/2024 3:06 PM 250 0.01 0.00 0.01 0.00 0.00% 4 1,141 175.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NVDA241206P00050000 12/2/2024 4:41 PM 50 0.01 0.00 0.01 0.00 0.00% 3 2,586 306.25%
NVDA241206P00055000 12/3/2024 3:46 PM 55 0.01 0.00 0.01 0.00 0.00% 5 17,414 275.00%
NVDA241206P00060000 11/27/2024 8:11 PM 60 0.01 0.00 0.01 0.00 0.00% 692 6,282 250.00%
NVDA241206P00065000 11/29/2024 3:02 PM 65 0.01 0.00 0.01 0.00 0.00% 121 6,290 231.25%
NVDA241206P00070000 12/2/2024 4:14 PM 70 0.01 0.00 0.01 0.00 0.00% 1 6,791 206.25%
NVDA241206P00075000 12/2/2024 3:42 PM 75 0.01 0.00 0.01 0.00 0.00% 2 20,347 187.50%
NVDA241206P00080000 12/2/2024 8:00 PM 80 0.01 0.00 0.01 0.00 0.00% 122 68,032 168.75%
NVDA241206P00085000 12/2/2024 8:00 PM 85 0.01 0.00 0.01 0.00 0.00% 527 28,975 150.00%
NVDA241206P00086000 12/3/2024 4:04 PM 86 0.01 0.00 0.01 0.00 0.00% 74 5,359 150.00%
NVDA241206P00087000 12/2/2024 7:02 PM 87 0.01 0.00 0.01 0.00 0.00% 120 4,210 143.75%
NVDA241206P00088000 12/3/2024 2:32 PM 88 0.01 0.00 0.01 0.00 0.00% 1 3,665 143.75%
NVDA241206P00089000 12/2/2024 2:33 PM 89 0.01 0.00 0.01 0.00 0.00% 5 319 137.50%
NVDA241206P00090000 12/2/2024 7:09 PM 90 0.01 0.00 0.01 0.00 0.00% 19 20,971 134.38%
NVDA241206P00091000 12/2/2024 8:14 PM 91 0.01 0.00 0.01 0.00 0.00% 5 3,650 131.25%
NVDA241206P00092000 12/2/2024 3:32 PM 92 0.01 0.00 0.01 0.00 0.00% 201 1,213 128.13%
NVDA241206P00093000 12/3/2024 4:05 PM 93 0.01 0.00 0.01 0.00 0.00% 150 4,207 125.00%
NVDA241206P00094000 12/3/2024 2:41 PM 94 0.01 0.00 0.01 0.00 0.00% 64 1,265 121.88%
NVDA241206P00095000 12/2/2024 3:41 PM 95 0.01 0.00 0.01 0.00 0.00% 7 1,813 118.75%
NVDA241206P00096000 12/2/2024 2:56 PM 96 0.01 0.00 0.01 0.00 0.00% 12 1,694 115.63%
NVDA241206P00097000 12/3/2024 2:30 PM 97 0.01 0.00 0.01 0.00 0.00% 100 1,892 112.50%
NVDA241206P00098000 12/3/2024 2:30 PM 98 0.01 0.00 0.01 0.00 0.00% 30 6,408 109.38%
NVDA241206P00099000 12/2/2024 3:28 PM 99 0.01 0.00 0.01 0.00 0.00% 230 4,349 106.25%
NVDA241206P00100000 12/3/2024 3:50 PM 100 0.01 0.00 0.01 0.00 0.00% 298 7,404 103.13%
NVDA241206P00101000 12/2/2024 6:32 PM 101 0.01 0.00 0.01 0.00 0.00% 322 3,628 100.00%
NVDA241206P00102000 12/2/2024 7:10 PM 102 0.01 0.00 0.01 0.00 0.00% 547 21,053 96.88%
NVDA241206P00103000 12/2/2024 8:45 PM 103 0.01 0.00 0.01 0.00 0.00% 1 494 96.88%
NVDA241206P00104000 12/3/2024 2:50 PM 104 0.01 0.00 0.01 0.00 0.00% 1 3,871 93.75%
NVDA241206P00105000 12/3/2024 2:35 PM 105 0.01 0.00 0.01 -0.01 -50.00% 6 3,186 90.63%
NVDA241206P00106000 12/3/2024 4:06 PM 106 0.01 0.00 0.01 0.00 0.00% 56 1,945 87.50%
NVDA241206P00107000 12/3/2024 4:06 PM 107 0.02 0.01 0.02 0.01 100.00% 77 2,440 93.75%
NVDA241206P00108000 12/3/2024 4:12 PM 108 0.01 0.00 0.01 -0.01 -50.00% 232 5,628 81.25%
NVDA241206P00109000 12/3/2024 3:50 PM 109 0.02 0.01 0.02 0.00 0.00% 67 1,514 87.50%
NVDA241206P00110000 12/3/2024 4:03 PM 110 0.01 0.01 0.02 0.00 0.00% 97 9,991 84.38%
NVDA241206P00111000 12/2/2024 8:09 PM 111 0.02 0.01 0.02 0.00 0.00% 56 3,589 81.25%
NVDA241206P00112000 12/3/2024 3:14 PM 112 0.01 0.01 0.02 0.00 0.00% 3 5,272 78.13%
NVDA241206P00113000 12/3/2024 3:27 PM 113 0.01 0.01 0.02 0.00 0.00% 128 3,397 75.78%
NVDA241206P00114000 12/3/2024 2:30 PM 114 0.02 0.01 0.02 0.00 0.00% 4 3,633 72.66%
NVDA241206P00115000 12/3/2024 4:00 PM 115 0.02 0.01 0.02 0.00 0.00% 33 15,056 69.53%
NVDA241206P00116000 12/3/2024 3:57 PM 116 0.02 0.01 0.02 -0.01 -33.33% 8 3,068 67.19%
NVDA241206P00117000 12/3/2024 3:20 PM 117 0.01 0.02 0.03 -0.01 -50.00% 10 2,496 67.97%
NVDA241206P00118000 12/3/2024 3:56 PM 118 0.02 0.02 0.03 -0.01 -33.33% 271 2,242 64.84%
NVDA241206P00119000 12/3/2024 3:56 PM 119 0.03 0.02 0.03 0.00 0.00% 18 2,401 61.72%
NVDA241206P00120000 12/3/2024 4:13 PM 120 0.03 0.03 0.04 -0.01 -25.00% 626 13,327 61.72%
NVDA241206P00121000 12/3/2024 3:59 PM 121 0.04 0.03 0.04 0.01 50.00% 65 3,897 58.59%
NVDA241206P00122000 12/3/2024 4:04 PM 122 0.03 0.03 0.04 -0.01 -25.00% 559 6,143 55.47%
NVDA241206P00123000 12/3/2024 3:50 PM 123 0.04 0.04 0.05 0.00 0.00% 1,077 6,399 54.30%
NVDA241206P00124000 12/3/2024 3:59 PM 124 0.04 0.04 0.05 -0.02 -33.33% 133 5,993 50.98%
NVDA241206P00125000 12/3/2024 4:14 PM 125 0.06 0.05 0.06 -0.01 -14.29% 1,955 17,571 50.00%
NVDA241206P00126000 12/3/2024 3:57 PM 126 0.06 0.06 0.07 -0.02 -25.00% 108 6,251 47.85%
NVDA241206P00127000 12/3/2024 4:01 PM 127 0.07 0.07 0.08 -0.03 -30.00% 1,219 13,999 45.70%
NVDA241206P00128000 12/3/2024 4:13 PM 128 0.09 0.08 0.09 -0.02 -20.00% 3,243 12,509 43.16%
NVDA241206P00129000 12/3/2024 4:15 PM 129 0.10 0.10 0.11 -0.04 -28.57% 4,899 11,803 41.21%
NVDA241206P00130000 12/3/2024 4:15 PM 130 0.13 0.12 0.13 -0.06 -31.58% 4,995 33,013 38.97%
NVDA241206P00131000 12/3/2024 4:13 PM 131 0.17 0.16 0.17 -0.08 -32.00% 3,643 7,697 37.50%
NVDA241206P00132000 12/3/2024 4:15 PM 132 0.23 0.22 0.23 -0.11 -33.33% 2,877 23,500 36.23%
NVDA241206P00133000 12/3/2024 4:15 PM 133 0.32 0.30 0.31 -0.14 -30.43% 3,452 14,611 35.01%
NVDA241206P00134000 12/3/2024 4:15 PM 134 0.44 0.42 0.43 -0.19 -30.65% 7,500 15,367 34.08%
NVDA241206P00135000 12/3/2024 4:15 PM 135 0.60 0.60 0.62 -0.26 -29.55% 20,566 50,185 33.89%
NVDA241206P00136000 12/3/2024 4:14 PM 136 0.83 0.80 0.81 -0.31 -27.19% 20,455 22,209 32.47%
NVDA241206P00137000 12/3/2024 4:15 PM 137 1.15 1.12 1.13 -0.33 -22.30% 27,811 30,172 32.37%
NVDA241206P00138000 12/3/2024 4:16 PM 138 1.47 1.50 1.52 -0.45 -23.08% 26,106 36,959 32.13%
NVDA241206P00139000 12/3/2024 4:15 PM 139 1.99 1.96 1.99 -0.41 -17.08% 24,303 13,046 31.84%
NVDA241206P00140000 12/3/2024 4:15 PM 140 2.58 2.53 2.56 -0.37 -12.67% 15,038 23,077 31.76%
NVDA241206P00141000 12/3/2024 4:12 PM 141 3.19 3.10 3.20 -0.46 -12.60% 3,098 4,734 31.47%
NVDA241206P00142000 12/3/2024 4:12 PM 142 3.95 3.80 3.90 -0.30 -7.06% 1,414 4,284 30.76%
NVDA241206P00143000 12/3/2024 4:07 PM 143 4.50 4.60 4.70 -0.63 -12.28% 361 3,406 30.71%
NVDA241206P00144000 12/3/2024 4:15 PM 144 5.60 5.40 5.50 -0.18 -3.20% 1,312 2,210 28.71%
NVDA241206P00145000 12/3/2024 4:16 PM 145 6.31 6.35 6.50 -0.39 -5.87% 430 4,868 32.47%
NVDA241206P00146000 12/3/2024 3:48 PM 146 7.56 7.15 7.30 -0.54 -6.67% 123 2,105 22.66%
NVDA241206P00147000 12/3/2024 3:54 PM 147 8.85 8.20 8.30 0.35 4.12% 97 1,916 25.00%
NVDA241206P00148000 12/3/2024 4:04 PM 148 9.00 9.10 9.20 -0.50 -5.26% 78 1,349 0.00%
NVDA241206P00149000 12/3/2024 3:54 PM 149 10.80 10.10 10.20 0.45 4.35% 73 411 0.00%
NVDA241206P00150000 12/3/2024 4:15 PM 150 11.15 11.15 11.25 -0.40 -3.46% 1,816 4,637 0.00%
NVDA241206P00152500 12/3/2024 3:13 PM 152.5 14.00 13.50 13.70 0.30 2.19% 73 184 0.00%
NVDA241206P00155000 12/3/2024 3:28 PM 155 16.40 16.05 16.15 0.05 0.31% 186 17 0.00%
NVDA241206P00157500 12/2/2024 4:07 PM 157.5 18.56 18.55 18.70 0.00 0.00% 10 16 0.00%
NVDA241206P00160000 12/3/2024 3:18 PM 160 20.90 21.05 21.20 -0.54 -2.52% 30 54 0.00%
NVDA241206P00162500 12/2/2024 4:08 PM 162.5 23.47 23.50 23.70 0.00 0.00% 4 10 0.00%
NVDA241206P00165000 12/3/2024 4:06 PM 165 26.00 26.00 26.15 -0.35 -1.33% 19 6 0.00%
NVDA241206P00167500 12/2/2024 5:36 PM 167.5 28.31 28.55 28.75 0.00 0.00% 10 0 0.00%
NVDA241206P00170000 12/2/2024 8:42 PM 170 31.45 30.95 31.35 0.00 0.00% 300 1 88.09%
NVDA241206P00172500 12/3/2024 2:57 PM 172.5 32.95 33.45 33.75 -1.15 -3.37% 5 5 0.00%
NVDA241206P00175000 11/26/2024 7:38 PM 175 38.80 35.90 36.45 0.00 0.00% 6 0 112.50%
NVDA241206P00180000 12/2/2024 8:50 PM 180 41.60 40.80 41.40 0.00 0.00% 3 1 117.19%
NVDA241206P00185000 11/26/2024 3:23 PM 185 47.65 45.80 46.40 0.00 0.00% 2 0 127.54%
NVDA241206P00190000 11/21/2024 8:20 PM 190 41.95 50.65 51.60 0.00 0.00% 8,856 0 160.16%
NVDA241206P00195000 11/21/2024 8:39 PM 195 47.50 55.70 56.50 0.00 0.00% 3 0 160.55%
NVDA241206P00200000 11/21/2024 8:38 PM 200 52.34 60.70 61.55 0.00 0.00% 4 0 175.78%
NVDA241206P00205000 11/21/2024 8:38 PM 205 57.36 65.70 66.50 0.00 0.00% 4 0 179.69%

Related Tickers

AMD Advanced Micro Devices, Inc.
142.26
+0.14%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
195.24
+0.43%
 
INTC Intel Corporation
22.58
-5.63%
 
AVGO Broadcom Inc.
166.96
+0.27%
 
MU Micron Technology, Inc.
100.88
+2.36%
 
ARM Arm Holdings plc
141.34
+0.71%
 
QCOM QUALCOMM Incorporated
162.68
-0.21%
 
MRVL Marvell Technology, Inc.
97.36
+0.51%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
1,055.00
+1.93%
 
ALAB Astera Labs, Inc.
112.73
+9.04%