NasdaqGS - Nasdaq Real Time Price USD
NVIDIA Corporation (NVDA)
113.54
-0.28
(-0.25%)
At close: May 6 at 4:00:01 PM EDT
114.50
+0.96
+(0.85%)
After hours: May 6 at 7:59:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250509C00005000 | 5/5/2025 3:54 PM | 5 | 108.90 | 108.20 | 108.70 | 0.00 | 0.00% | 1 | 5 | 1,606.25% |
| NVDA250509C00010000 | 5/6/2025 3:27 PM | 10 | 104.18 | 103.25 | 103.70 | 0.13 | 0.12% | 1 | 6 | 1,217.19% |
| NVDA250509C00015000 | 5/2/2025 9:32 AM | 15 | 99.86 | 98.25 | 98.70 | 0.00 | 0.00% | 1 | 9 | 1,006.25% |
| NVDA250509C00020000 | 5/6/2025 11:21 AM | 20 | 92.77 | 93.25 | 93.70 | -2.10 | -2.21% | 10 | 19 | 860.94% |
| NVDA250509C00025000 | 5/6/2025 9:41 AM | 25 | 87.05 | 88.20 | 88.75 | -1.30 | -1.47% | 1 | 31 | 781.25% |
| NVDA250509C00030000 | 5/6/2025 3:52 PM | 30 | 84.10 | 83.20 | 83.75 | 0.25 | 0.30% | 1 | 31 | 689.84% |
| NVDA250509C00035000 | 5/6/2025 9:38 AM | 35 | 78.61 | 78.20 | 78.75 | -0.09 | -0.11% | 101 | 106 | 613.28% |
| NVDA250509C00040000 | 5/6/2025 3:56 PM | 40 | 73.90 | 73.20 | 73.75 | 0.10 | 0.14% | 1 | 12 | 547.66% |
| NVDA250509C00045000 | 5/6/2025 9:36 AM | 45 | 66.72 | 68.20 | 68.75 | 7.36 | 12.40% | 2 | 5 | 489.84% |
| NVDA250509C00055000 | 5/6/2025 9:36 AM | 55 | 56.71 | 58.20 | 58.75 | -1.25 | -2.16% | 2 | 11 | 391.41% |
| NVDA250509C00060000 | 5/5/2025 10:37 AM | 60 | 52.95 | 53.20 | 53.75 | 0.00 | 0.00% | 4 | 102 | 348.83% |
| NVDA250509C00065000 | 5/6/2025 9:38 AM | 65 | 48.18 | 48.20 | 48.75 | -0.27 | -0.56% | 102 | 108 | 309.38% |
| NVDA250509C00070000 | 5/6/2025 2:14 PM | 70 | 43.30 | 43.20 | 43.75 | -1.10 | -2.48% | 10 | 63 | 273.05% |
| NVDA250509C00071000 | 5/2/2025 10:08 AM | 71 | 40.92 | 42.25 | 42.80 | -2.17 | -5.04% | 1 | 28 | 275.39% |
| NVDA250509C00072000 | 5/6/2025 2:18 PM | 72 | 41.57 | 41.25 | 41.80 | -0.81 | -1.91% | 2 | 23 | 268.36% |
| NVDA250509C00073000 | 4/29/2025 3:22 PM | 73 | 36.47 | 40.25 | 40.80 | 0.00 | 0.00% | 8 | 30 | 261.33% |
| NVDA250509C00074000 | 5/6/2025 3:42 PM | 74 | 40.49 | 39.25 | 39.80 | 6.58 | 19.40% | 5 | 45 | 254.30% |
| NVDA250509C00075000 | 5/6/2025 9:37 AM | 75 | 36.85 | 38.25 | 38.75 | -2.40 | -6.11% | 1 | 100 | 238.67% |
| NVDA250509C00076000 | 5/6/2025 3:42 PM | 76 | 38.50 | 37.25 | 37.80 | 0.14 | 0.36% | 8 | 228 | 240.63% |
| NVDA250509C00077000 | 5/6/2025 3:44 PM | 77 | 37.71 | 36.25 | 36.80 | 0.37 | 0.99% | 4 | 48 | 233.98% |
| NVDA250509C00078000 | 5/6/2025 3:42 PM | 78 | 36.53 | 35.25 | 35.80 | 0.18 | 0.50% | 4 | 22 | 227.15% |
| NVDA250509C00079000 | 5/6/2025 3:44 PM | 79 | 35.70 | 34.25 | 34.80 | 0.36 | 1.02% | 8 | 93 | 220.51% |
| NVDA250509C00080000 | 5/6/2025 12:11 PM | 80 | 32.83 | 33.30 | 33.80 | -1.53 | -4.45% | 4 | 387 | 139.06% |
| NVDA250509C00081000 | 5/6/2025 3:44 PM | 81 | 33.71 | 32.25 | 32.80 | 0.34 | 1.02% | 4 | 162 | 207.42% |
| NVDA250509C00082000 | 5/5/2025 3:20 PM | 82 | 32.38 | 31.25 | 31.80 | 0.00 | 0.00% | 2 | 75 | 201.17% |
| NVDA250509C00083000 | 5/5/2025 3:27 PM | 83 | 31.34 | 30.25 | 30.80 | 0.00 | 0.00% | 14 | 94 | 194.73% |
| NVDA250509C00084000 | 5/1/2025 10:15 AM | 84 | 29.03 | 29.20 | 29.80 | 0.00 | 0.00% | 1 | 86 | 188.48% |
| NVDA250509C00085000 | 5/6/2025 12:51 PM | 85 | 28.80 | 28.35 | 28.75 | -0.75 | -2.54% | 66 | 385 | 117.19% |
| NVDA250509C00086000 | 5/1/2025 9:30 AM | 86 | 27.10 | 27.25 | 27.80 | 0.00 | 0.00% | 1 | 228 | 175.98% |
| NVDA250509C00087000 | 5/6/2025 3:14 PM | 87 | 27.15 | 26.25 | 26.80 | -0.22 | -0.80% | 1 | 167 | 169.92% |
| NVDA250509C00088000 | 5/2/2025 9:59 AM | 88 | 24.79 | 25.25 | 25.80 | -1.08 | -4.17% | 3 | 342 | 163.67% |
| NVDA250509C00089000 | 5/5/2025 11:56 AM | 89 | 24.75 | 24.25 | 24.80 | 0.00 | 0.00% | 10 | 246 | 157.62% |
| NVDA250509C00090000 | 5/6/2025 11:04 AM | 90 | 24.53 | 23.25 | 23.80 | 0.53 | 2.21% | 17 | 1,042 | 151.56% |
| NVDA250509C00091000 | 5/6/2025 3:59 PM | 91 | 22.45 | 22.25 | 22.80 | -0.35 | -1.54% | 1 | 219 | 145.70% |
| NVDA250509C00092000 | 5/6/2025 11:40 AM | 92 | 20.80 | 21.25 | 21.85 | -1.70 | -7.56% | 7 | 272 | 87.50% |
| NVDA250509C00093000 | 5/5/2025 3:45 PM | 93 | 20.00 | 20.25 | 20.85 | -1.35 | -6.32% | 2 | 540 | 82.81% |
| NVDA250509C00094000 | 5/5/2025 3:33 PM | 94 | 20.50 | 19.25 | 19.85 | 0.00 | 0.00% | 41 | 327 | 79.69% |
| NVDA250509C00095000 | 5/6/2025 3:35 PM | 95 | 19.50 | 18.25 | 18.80 | 0.47 | 2.47% | 30 | 804 | 122.07% |
| NVDA250509C00096000 | 5/6/2025 3:39 PM | 96 | 18.75 | 17.30 | 17.80 | 0.08 | 0.43% | 56 | 1,317 | 71.88% |
| NVDA250509C00097000 | 5/6/2025 3:39 PM | 97 | 17.40 | 16.35 | 16.80 | 0.40 | 2.35% | 14 | 4,122 | 78.13% |
| NVDA250509C00098000 | 5/6/2025 3:59 PM | 98 | 15.66 | 15.35 | 15.85 | -0.77 | -4.69% | 10 | 1,301 | 80.08% |
| NVDA250509C00099000 | 5/6/2025 3:32 PM | 99 | 15.40 | 14.35 | 14.85 | 0.00 | 0.00% | 33 | 1,073 | 75.39% |
| NVDA250509C00100000 | 5/6/2025 3:57 PM | 100 | 13.91 | 13.40 | 13.80 | -0.09 | -0.64% | 306 | 4,080 | 70.51% |
| NVDA250509C00101000 | 5/6/2025 3:50 PM | 101 | 13.04 | 12.35 | 12.90 | -0.69 | -5.03% | 162 | 1,172 | 69.73% |
| NVDA250509C00102000 | 5/6/2025 2:17 PM | 102 | 12.86 | 11.45 | 11.85 | 0.12 | 0.94% | 145 | 2,920 | 67.97% |
| NVDA250509C00103000 | 5/6/2025 3:47 PM | 103 | 11.30 | 10.40 | 10.90 | 0.15 | 1.35% | 530 | 1,679 | 62.89% |
| NVDA250509C00104000 | 5/6/2025 3:56 PM | 104 | 9.90 | 9.45 | 9.95 | -0.10 | -1.00% | 902 | 2,523 | 62.31% |
| NVDA250509C00105000 | 5/6/2025 3:59 PM | 105 | 8.95 | 8.55 | 8.85 | -0.15 | -1.65% | 1,076 | 5,734 | 57.03% |
| NVDA250509C00106000 | 5/6/2025 3:54 PM | 106 | 7.85 | 7.75 | 7.90 | -0.40 | -4.85% | 566 | 7,747 | 59.57% |
| NVDA250509C00107000 | 5/6/2025 3:59 PM | 107 | 6.90 | 6.90 | 7.00 | -0.45 | -6.12% | 569 | 4,856 | 59.57% |
| NVDA250509C00108000 | 5/6/2025 3:59 PM | 108 | 6.10 | 6.00 | 6.15 | -0.35 | -5.43% | 1,480 | 5,853 | 58.11% |
| NVDA250509C00109000 | 5/6/2025 3:59 PM | 109 | 5.25 | 5.20 | 5.30 | -0.35 | -6.25% | 2,440 | 6,332 | 57.23% |
| NVDA250509C00110000 | 5/6/2025 3:59 PM | 110 | 4.45 | 4.40 | 4.55 | -0.35 | -7.29% | 7,048 | 19,445 | 56.45% |
| NVDA250509C00111000 | 5/6/2025 3:59 PM | 111 | 3.75 | 3.70 | 3.80 | -0.35 | -8.54% | 18,615 | 11,153 | 55.57% |
| NVDA250509C00112000 | 5/6/2025 3:59 PM | 112 | 3.09 | 3.05 | 3.15 | -0.36 | -10.43% | 38,016 | 11,429 | 55.08% |
| NVDA250509C00113000 | 5/6/2025 3:59 PM | 113 | 2.50 | 2.48 | 2.51 | -0.35 | -12.28% | 42,988 | 23,303 | 54.05% |
| NVDA250509C00114000 | 5/6/2025 3:59 PM | 114 | 1.97 | 1.97 | 1.99 | -0.34 | -14.72% | 48,728 | 17,467 | 53.52% |
| NVDA250509C00115000 | 5/6/2025 3:59 PM | 115 | 1.53 | 1.52 | 1.53 | -0.30 | -16.39% | 66,014 | 37,875 | 52.69% |
| NVDA250509C00116000 | 5/6/2025 3:59 PM | 116 | 1.16 | 1.14 | 1.16 | -0.26 | -18.31% | 32,975 | 15,405 | 52.05% |
| NVDA250509C00117000 | 5/6/2025 3:59 PM | 117 | 0.86 | 0.84 | 0.86 | -0.20 | -18.87% | 24,050 | 13,471 | 51.61% |
| NVDA250509C00118000 | 5/6/2025 3:59 PM | 118 | 0.61 | 0.61 | 0.62 | -0.20 | -24.69% | 25,181 | 29,883 | 51.27% |
| NVDA250509C00119000 | 5/6/2025 3:59 PM | 119 | 0.43 | 0.43 | 0.44 | -0.16 | -27.12% | 13,058 | 83,233 | 51.03% |
| NVDA250509C00120000 | 5/6/2025 3:59 PM | 120 | 0.31 | 0.30 | 0.31 | -0.11 | -26.19% | 54,879 | 86,979 | 50.98% |
| NVDA250509C00121000 | 5/6/2025 3:59 PM | 121 | 0.21 | 0.20 | 0.21 | -0.09 | -30.00% | 14,191 | 19,406 | 50.78% |
| NVDA250509C00122000 | 5/6/2025 3:59 PM | 122 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 12,865 | 13,281 | 51.37% |
| NVDA250509C00123000 | 5/6/2025 3:59 PM | 123 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 13,249 | 8,040 | 51.17% |
| NVDA250509C00124000 | 5/6/2025 3:59 PM | 124 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 4,978 | 24,467 | 51.76% |
| NVDA250509C00125000 | 5/6/2025 3:59 PM | 125 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 8,760 | 23,419 | 52.34% |
| NVDA250509C00126000 | 5/6/2025 3:58 PM | 126 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2,119 | 30,346 | 53.91% |
| NVDA250509C00127000 | 5/6/2025 3:54 PM | 127 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10,422 | 37,494 | 54.69% |
| NVDA250509C00130000 | 5/6/2025 3:58 PM | 130 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3,950 | 52,191 | 60.94% |
| NVDA250509C00135000 | 5/6/2025 3:59 PM | 135 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,312 | 16,807 | 67.19% |
| NVDA250509C00140000 | 5/6/2025 3:58 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 8,592 | 79.69% |
| NVDA250509C00145000 | 5/6/2025 11:05 AM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,458 | 90.63% |
| NVDA250509C00150000 | 5/5/2025 3:34 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 8,094 | 103.13% |
| NVDA250509C00155000 | 5/6/2025 9:30 AM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,116 | 112.50% |
| NVDA250509C00160000 | 5/5/2025 10:44 AM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,145 | 125.00% |
| NVDA250509C00165000 | 4/30/2025 3:11 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,994 | 134.38% |
| NVDA250509C00170000 | 5/2/2025 9:30 AM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,333 | 143.75% |
| NVDA250509C00175000 | 5/2/2025 9:30 AM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 535 | 153.13% |
| NVDA250509C00225000 | 5/6/2025 1:58 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 231.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250509P00005000 | 5/6/2025 9:30 AM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 35 | 1,100.00% |
| NVDA250509P00010000 | 5/5/2025 3:15 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 5 | 850.00% |
| NVDA250509P00015000 | 4/17/2025 2:51 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,277 | 2,278 | 700.00% |
| NVDA250509P00020000 | 4/17/2025 2:29 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 83 | 97 | 600.00% |
| NVDA250509P00025000 | 4/25/2025 2:31 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,050 | 525.00% |
| NVDA250509P00030000 | 5/2/2025 10:11 AM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,315 | 462.50% |
| NVDA250509P00035000 | 4/25/2025 3:18 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,105 | 6,173 | 412.50% |
| NVDA250509P00040000 | 4/30/2025 2:51 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,801 | 362.50% |
| NVDA250509P00045000 | 4/30/2025 1:56 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,168 | 7,275 | 325.00% |
| NVDA250509P00055000 | 5/5/2025 2:44 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 49,371 | 256.25% |
| NVDA250509P00060000 | 5/5/2025 3:16 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 17,795 | 225.00% |
| NVDA250509P00065000 | 5/5/2025 11:12 AM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 15,872 | 200.00% |
| NVDA250509P00070000 | 5/6/2025 2:45 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 7,384 | 175.00% |
| NVDA250509P00071000 | 5/5/2025 9:46 AM | 71 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 96 | 21,966 | 168.75% |
| NVDA250509P00072000 | 5/6/2025 9:30 AM | 72 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,583 | 168.75% |
| NVDA250509P00073000 | 5/5/2025 11:23 AM | 73 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 117 | 2,579 | 162.50% |
| NVDA250509P00074000 | 5/6/2025 9:39 AM | 74 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 2,281 | 168.75% |
| NVDA250509P00075000 | 5/6/2025 1:48 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4,536 | 150.00% |
| NVDA250509P00076000 | 5/6/2025 9:30 AM | 76 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 6,167 | 150.00% |
| NVDA250509P00077000 | 5/6/2025 9:32 AM | 77 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 500 | 4,309 | 143.75% |
| NVDA250509P00078000 | 5/6/2025 9:33 AM | 78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 67 | 2,521 | 137.50% |
| NVDA250509P00079000 | 5/6/2025 10:54 AM | 79 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 662 | 3,241 | 143.75% |
| NVDA250509P00080000 | 5/6/2025 2:54 PM | 80 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 2,476 | 6,418 | 131.25% |
| NVDA250509P00081000 | 5/6/2025 2:52 PM | 81 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2,540 | 1,824 | 134.38% |
| NVDA250509P00082000 | 5/6/2025 3:44 PM | 82 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 347 | 1,080 | 135.94% |
| NVDA250509P00083000 | 5/6/2025 3:55 PM | 83 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 936 | 131.25% |
| NVDA250509P00084000 | 5/6/2025 2:32 PM | 84 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,509 | 3,567 | 126.56% |
| NVDA250509P00085000 | 5/6/2025 3:39 PM | 85 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 212 | 17,700 | 121.88% |
| NVDA250509P00086000 | 5/6/2025 11:09 AM | 86 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 114 | 1,291 | 121.88% |
| NVDA250509P00087000 | 5/6/2025 12:50 PM | 87 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 125 | 2,976 | 117.19% |
| NVDA250509P00088000 | 5/6/2025 3:14 PM | 88 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 365 | 7,347 | 112.50% |
| NVDA250509P00089000 | 5/6/2025 3:22 PM | 89 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 803 | 4,062 | 107.81% |
| NVDA250509P00090000 | 5/6/2025 3:54 PM | 90 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 2,228 | 13,827 | 106.25% |
| NVDA250509P00091000 | 5/6/2025 3:54 PM | 91 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 319 | 2,051 | 103.91% |
| NVDA250509P00092000 | 5/6/2025 3:38 PM | 92 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 459 | 18,268 | 99.22% |
| NVDA250509P00093000 | 5/6/2025 3:46 PM | 93 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 344 | 2,399 | 94.53% |
| NVDA250509P00094000 | 5/6/2025 3:48 PM | 94 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 544 | 2,997 | 92.19% |
| NVDA250509P00095000 | 5/6/2025 3:59 PM | 95 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 1,135 | 16,109 | 87.50% |
| NVDA250509P00096000 | 5/6/2025 3:57 PM | 96 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 480 | 9,144 | 85.94% |
| NVDA250509P00097000 | 5/6/2025 3:55 PM | 97 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 622 | 4,263 | 81.25% |
| NVDA250509P00098000 | 5/6/2025 3:56 PM | 98 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,760 | 16,710 | 78.91% |
| NVDA250509P00099000 | 5/6/2025 3:57 PM | 99 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,745 | 6,370 | 76.17% |
| NVDA250509P00100000 | 5/6/2025 3:59 PM | 100 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 18,026 | 34,324 | 73.05% |
| NVDA250509P00101000 | 5/6/2025 3:59 PM | 101 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 1,635 | 5,366 | 71.09% |
| NVDA250509P00102000 | 5/6/2025 3:59 PM | 102 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 2,100 | 7,190 | 68.56% |
| NVDA250509P00103000 | 5/6/2025 3:59 PM | 103 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 3,899 | 8,946 | 66.41% |
| NVDA250509P00104000 | 5/6/2025 3:59 PM | 104 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 5,139 | 6,491 | 64.45% |
| NVDA250509P00105000 | 5/6/2025 3:59 PM | 105 | 0.24 | 0.24 | 0.25 | -0.05 | -17.24% | 18,558 | 22,760 | 63.09% |
| NVDA250509P00106000 | 5/6/2025 3:59 PM | 106 | 0.32 | 0.31 | 0.33 | -0.05 | -13.51% | 9,056 | 10,102 | 61.43% |
| NVDA250509P00107000 | 5/6/2025 3:59 PM | 107 | 0.42 | 0.42 | 0.43 | -0.04 | -8.70% | 9,891 | 8,839 | 60.25% |
| NVDA250509P00108000 | 5/6/2025 3:59 PM | 108 | 0.56 | 0.55 | 0.57 | -0.03 | -5.08% | 16,080 | 15,967 | 59.08% |
| NVDA250509P00109000 | 5/6/2025 3:59 PM | 109 | 0.74 | 0.73 | 0.74 | -0.03 | -3.90% | 20,510 | 6,768 | 58.06% |
| NVDA250509P00110000 | 5/6/2025 3:59 PM | 110 | 0.96 | 0.95 | 0.97 | -0.02 | -2.04% | 70,780 | 27,300 | 57.18% |
| NVDA250509P00111000 | 5/6/2025 3:59 PM | 111 | 1.24 | 1.22 | 1.24 | 0.01 | 0.81% | 39,177 | 6,740 | 56.10% |
| NVDA250509P00112000 | 5/6/2025 3:59 PM | 112 | 1.58 | 1.56 | 1.58 | 0.00 | 0.00% | 60,668 | 13,138 | 55.32% |
| NVDA250509P00113000 | 5/6/2025 3:59 PM | 113 | 1.99 | 1.97 | 1.99 | 0.00 | 0.00% | 53,081 | 16,696 | 54.69% |
| NVDA250509P00114000 | 5/6/2025 3:59 PM | 114 | 2.47 | 2.45 | 2.47 | 0.07 | 2.92% | 22,695 | 10,584 | 54.00% |
| NVDA250509P00115000 | 5/6/2025 3:59 PM | 115 | 3.02 | 3.00 | 3.05 | 0.04 | 1.34% | 10,689 | 12,934 | 53.71% |
| NVDA250509P00116000 | 5/6/2025 3:59 PM | 116 | 3.50 | 3.55 | 3.70 | -0.03 | -0.85% | 2,162 | 1,728 | 52.44% |
| NVDA250509P00117000 | 5/6/2025 3:59 PM | 117 | 4.30 | 4.25 | 4.40 | 0.05 | 1.18% | 825 | 1,334 | 52.05% |
| NVDA250509P00118000 | 5/6/2025 3:59 PM | 118 | 5.10 | 5.05 | 5.15 | 0.15 | 3.03% | 945 | 804 | 52.15% |
| NVDA250509P00119000 | 5/6/2025 3:59 PM | 119 | 5.88 | 5.85 | 6.15 | 0.18 | 3.16% | 477 | 625 | 55.08% |
| NVDA250509P00120000 | 5/6/2025 3:58 PM | 120 | 6.75 | 6.75 | 6.90 | 0.18 | 2.74% | 2,408 | 2,682 | 53.81% |
| NVDA250509P00121000 | 5/6/2025 3:51 PM | 121 | 7.40 | 7.50 | 7.80 | -0.05 | -0.67% | 1,359 | 692 | 58.11% |
| NVDA250509P00122000 | 5/6/2025 3:52 PM | 122 | 8.05 | 8.35 | 8.95 | 0.06 | 0.75% | 572 | 356 | 54.59% |
| NVDA250509P00123000 | 5/6/2025 3:33 PM | 123 | 9.00 | 9.30 | 9.90 | -0.30 | -3.23% | 154 | 595 | 55.47% |
| NVDA250509P00124000 | 5/6/2025 3:48 PM | 124 | 10.50 | 10.30 | 10.80 | 0.27 | 2.64% | 243 | 318 | 54.88% |
| NVDA250509P00125000 | 5/6/2025 2:55 PM | 125 | 11.00 | 11.30 | 11.85 | -0.15 | -1.35% | 43 | 608 | 61.52% |
| NVDA250509P00126000 | 5/6/2025 3:55 PM | 126 | 12.30 | 11.90 | 15.00 | 0.33 | 2.76% | 22 | 224 | 113.09% |
| NVDA250509P00127000 | 5/6/2025 3:51 PM | 127 | 12.75 | 13.10 | 15.80 | 0.00 | 0.00% | 9 | 240 | 118.56% |
| NVDA250509P00130000 | 5/6/2025 1:18 PM | 130 | 16.90 | 16.05 | 16.95 | 0.75 | 4.64% | 25 | 23 | 68.75% |
| NVDA250509P00135000 | 5/6/2025 11:59 AM | 135 | 22.30 | 19.85 | 24.00 | 1.78 | 8.67% | 3 | 3 | 130.47% |
| NVDA250509P00140000 | 5/5/2025 3:57 PM | 140 | 26.13 | 26.20 | 26.95 | 0.00 | 0.00% | 6 | 0 | 116.02% |
| NVDA250509P00145000 | 5/6/2025 12:16 PM | 145 | 31.35 | 29.00 | 31.95 | 0.46 | 1.49% | 1 | 1 | 171.29% |
| NVDA250509P00150000 | 4/15/2025 10:46 AM | 150 | 38.45 | 36.20 | 36.95 | 0.00 | 0.00% | 2 | 0 | 146.88% |
| NVDA250509P00155000 | 5/5/2025 3:03 PM | 155 | 40.86 | 39.00 | 41.95 | 0.00 | 0.00% | 6 | 0 | 206.06% |
| NVDA250509P00160000 | 5/5/2025 1:24 PM | 160 | 46.02 | 46.20 | 46.95 | 0.00 | 0.00% | 4 | 3 | 175.00% |
| NVDA250509P00165000 | 5/6/2025 12:17 PM | 165 | 51.54 | 51.20 | 52.00 | 0.24 | 0.47% | 3 | 3 | 192.97% |
| NVDA250509P00170000 | 5/5/2025 12:34 PM | 170 | 56.45 | 54.00 | 56.95 | 0.35 | 0.62% | 5 | 5 | 251.95% |
| NVDA250509P00175000 | 5/1/2025 3:41 PM | 175 | 62.35 | 61.20 | 61.95 | 0.00 | 0.00% | - | 1 | 212.50% |
Related Tickers
AMD Advanced Micro Devices, Inc.
98.62
-1.96%
TSM Taiwan Semiconductor Manufacturing Company Limited
172.28
-2.34%
AVGO Broadcom Inc.
200.09
-0.31%
QCOM QUALCOMM Incorporated
139.90
+0.33%
INTC Intel Corporation
19.94
-1.63%
MU Micron Technology, Inc.
80.51
+0.11%
ARM Arm Holdings plc
122.44
+0.40%
MRVL Marvell Technology, Inc.
61.22
-1.23%
WOLF Wolfspeed, Inc.
4.0200
-1.47%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
919.00
-0.11%