Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00250000 | 2024-03-18 3:48PM EDT | 250.00 | 639.01 | 0.00 | 0.00 | +11.51 | +1.83% | 3 | 5 | 0.00% |
NVDA240322C00260000 | 2024-03-18 12:56PM EDT | 260.00 | 616.64 | 0.00 | 0.00 | -0.86 | -0.14% | 2 | 0 | 0.00% |
NVDA240322C00270000 | 2024-03-06 4:48PM EDT | 270.00 | 615.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322C00280000 | 2024-03-18 11:43AM EDT | 280.00 | 609.00 | 0.00 | 0.00 | -20.12 | -3.20% | 5 | 2 | 0.00% |
NVDA240322C00300000 | 2024-03-15 11:22AM EDT | 300.00 | 591.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240322C00310000 | 2024-03-18 12:30PM EDT | 310.00 | 572.00 | 0.00 | 0.00 | -9.69 | -1.67% | 8 | 8 | 0.00% |
NVDA240322C00320000 | 2024-03-18 12:30PM EDT | 320.00 | 563.05 | 0.00 | 0.00 | +42.40 | +8.14% | 1 | 0 | 0.00% |
NVDA240322C00330000 | 2024-03-14 9:42AM EDT | 330.00 | 569.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
NVDA240322C00340000 | 2024-03-15 10:14AM EDT | 340.00 | 540.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322C00350000 | 2024-03-18 10:08AM EDT | 350.00 | 564.24 | 0.00 | 0.00 | +37.53 | +7.13% | 1 | 0 | 0.00% |
NVDA240322C00360000 | 2024-03-06 11:05AM EDT | 360.00 | 517.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322C00370000 | 2024-03-13 11:33AM EDT | 370.00 | 521.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322C00390000 | 2024-03-04 10:31AM EDT | 390.00 | 456.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322C00400000 | 2024-03-18 2:04PM EDT | 400.00 | 483.20 | 0.00 | 0.00 | -3.26 | -0.67% | 1 | 0 | 0.00% |
NVDA240322C00410000 | 2024-03-15 3:55PM EDT | 410.00 | 469.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NVDA240322C00420000 | 2024-03-18 10:53AM EDT | 420.00 | 484.80 | 0.00 | 0.00 | +28.00 | +6.13% | 5 | 0 | 0.00% |
NVDA240322C00425000 | 2024-03-14 10:15AM EDT | 425.00 | 463.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240322C00430000 | 2024-02-28 11:31AM EDT | 430.00 | 343.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322C00440000 | 2024-03-15 1:51PM EDT | 440.00 | 447.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322C00445000 | 2024-03-15 10:26AM EDT | 445.00 | 440.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240322C00450000 | 2024-03-15 12:57PM EDT | 450.00 | 437.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
NVDA240322C00455000 | 2024-03-15 10:20AM EDT | 455.00 | 424.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
NVDA240322C00460000 | 2024-03-14 10:17AM EDT | 460.00 | 427.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NVDA240322C00465000 | 2024-03-15 2:42PM EDT | 465.00 | 429.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322C00470000 | 2024-03-18 11:35AM EDT | 470.00 | 413.15 | 0.00 | 0.00 | -20.23 | -4.67% | 1 | 0 | 0.00% |
NVDA240322C00475000 | 2024-03-18 12:30PM EDT | 475.00 | 408.15 | 0.00 | 0.00 | +0.11 | +0.03% | 1 | 0 | 0.00% |
NVDA240322C00480000 | 2024-03-18 9:53AM EDT | 480.00 | 435.60 | 0.00 | 0.00 | +27.07 | +6.63% | 1 | 20 | 0.00% |
NVDA240322C00485000 | 2024-03-18 2:20PM EDT | 485.00 | 400.25 | 0.00 | 0.00 | +1.49 | +0.37% | 1 | 0 | 0.00% |
NVDA240322C00490000 | 2024-03-15 12:09PM EDT | 490.00 | 398.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA240322C00495000 | 2024-03-15 12:07PM EDT | 495.00 | 394.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240322C00500000 | 2024-03-15 3:59PM EDT | 500.00 | 379.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
NVDA240322C00505000 | 2024-03-15 3:37PM EDT | 505.00 | 376.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322C00510000 | 2024-03-14 3:27PM EDT | 510.00 | 364.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322C00515000 | 2024-03-18 10:33AM EDT | 515.00 | 389.94 | 0.00 | 0.00 | +11.67 | +3.09% | 1 | 0 | 0.00% |
NVDA240322C00520000 | 2024-03-18 12:28PM EDT | 520.00 | 364.55 | 0.00 | 0.00 | +3.57 | +0.99% | 9 | 80 | 0.00% |
NVDA240322C00525000 | 2024-03-15 3:13PM EDT | 525.00 | 363.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322C00530000 | 2024-03-18 2:13PM EDT | 530.00 | 354.93 | 0.00 | 0.00 | -8.22 | -2.26% | 2 | 0 | 0.00% |
NVDA240322C00535000 | 2024-03-15 3:47PM EDT | 535.00 | 349.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240322C00540000 | 2024-03-15 2:35PM EDT | 540.00 | 351.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NVDA240322C00545000 | 2024-03-15 11:37AM EDT | 545.00 | 345.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240322C00550000 | 2024-03-18 12:16PM EDT | 550.00 | 336.30 | 0.00 | 0.00 | -4.48 | -1.31% | 2 | 0 | 0.00% |
NVDA240322C00555000 | 2024-03-15 2:36PM EDT | 555.00 | 337.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322C00560000 | 2024-03-15 3:59PM EDT | 560.00 | 319.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
NVDA240322C00565000 | 2024-03-18 2:26PM EDT | 565.00 | 322.40 | 0.00 | 0.00 | -2.28 | -0.70% | 2 | 0 | 0.00% |
NVDA240322C00570000 | 2024-03-18 2:06PM EDT | 570.00 | 310.40 | 0.00 | 0.00 | -8.15 | -2.56% | 6 | 38 | 0.00% |
NVDA240322C00575000 | 2024-03-18 2:26PM EDT | 575.00 | 312.60 | 0.00 | 0.00 | +4.10 | +1.33% | 3 | 11 | 0.00% |
NVDA240322C00580000 | 2024-03-18 2:43PM EDT | 580.00 | 306.52 | 0.00 | 0.00 | -7.40 | -2.36% | 1 | 21 | 0.00% |
NVDA240322C00585000 | 2024-03-15 2:18PM EDT | 585.00 | 307.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240322C00590000 | 2024-03-15 3:06PM EDT | 590.00 | 301.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240322C00595000 | 2024-03-14 2:38PM EDT | 595.00 | 285.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA240322C00600000 | 2024-03-18 3:51PM EDT | 600.00 | 289.55 | 0.00 | 0.00 | +8.55 | +3.04% | 6 | 113 | 0.00% |
NVDA240322C00605000 | 2024-03-18 12:37PM EDT | 605.00 | 278.24 | 0.00 | 0.00 | -1.92 | -0.69% | 2 | 0 | 0.00% |
NVDA240322C00610000 | 2024-03-15 3:53PM EDT | 610.00 | 270.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240322C00615000 | 2024-03-18 9:34AM EDT | 615.00 | 297.43 | 0.00 | 0.00 | +28.75 | +10.70% | 1 | 0 | 0.00% |
NVDA240322C00620000 | 2024-03-15 3:58PM EDT | 620.00 | 259.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
NVDA240322C00625000 | 2024-03-13 12:01PM EDT | 625.00 | 268.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322C00630000 | 2024-03-18 2:54PM EDT | 630.00 | 257.55 | 0.00 | 0.00 | +12.30 | +5.02% | 1 | 0 | 0.00% |
NVDA240322C00635000 | 2024-03-18 1:28PM EDT | 635.00 | 247.00 | 0.00 | 0.00 | -2.20 | -0.88% | 2 | 0 | 0.00% |
NVDA240322C00640000 | 2024-03-18 2:09PM EDT | 640.00 | 246.00 | 0.00 | 0.00 | +3.10 | +1.28% | 2 | 354 | 0.00% |
NVDA240322C00645000 | 2024-03-18 2:29PM EDT | 645.00 | 243.00 | 0.00 | 0.00 | -2.76 | -1.12% | 2 | 0 | 0.00% |
NVDA240322C00650000 | 2024-03-18 3:42PM EDT | 650.00 | 236.30 | 0.00 | 0.00 | +8.20 | +3.59% | 14 | 0 | 0.00% |
NVDA240322C00655000 | 2024-03-18 3:45PM EDT | 655.00 | 233.80 | 0.00 | 0.00 | -3.20 | -1.35% | 2 | 0 | 0.00% |
NVDA240322C00660000 | 2024-03-18 1:54PM EDT | 660.00 | 224.05 | 0.00 | 0.00 | +3.81 | +1.73% | 3 | 0 | 0.00% |
NVDA240322C00665000 | 2024-03-18 11:05AM EDT | 665.00 | 229.32 | 0.00 | 0.00 | +13.70 | +6.35% | 1 | 0 | 0.00% |
NVDA240322C00670000 | 2024-03-18 3:17PM EDT | 670.00 | 218.65 | 0.00 | 0.00 | -2.54 | -1.15% | 2 | 0 | 0.00% |
NVDA240322C00675000 | 2024-03-18 3:14PM EDT | 675.00 | 212.15 | 0.00 | 0.00 | +4.43 | +2.13% | 5 | 0 | 0.00% |
NVDA240322C00680000 | 2024-03-18 11:11AM EDT | 680.00 | 216.08 | 0.00 | 0.00 | +12.08 | +5.92% | 1 | 0 | 0.00% |
NVDA240322C00685000 | 2024-03-18 12:04PM EDT | 685.00 | 200.00 | 0.00 | 0.00 | +11.69 | +6.21% | 2 | 0 | 0.00% |
NVDA240322C00690000 | 2024-03-18 3:29PM EDT | 690.00 | 196.96 | 0.00 | 0.00 | -7.04 | -3.45% | 24 | 0 | 0.00% |
NVDA240322C00695000 | 2024-03-18 12:41PM EDT | 695.00 | 188.08 | 0.00 | 0.00 | +1.67 | +0.90% | 49 | 224 | 0.00% |
NVDA240322C00700000 | 2024-03-18 3:56PM EDT | 700.00 | 185.10 | 0.00 | 0.00 | +5.40 | +3.01% | 142 | 1,822 | 0.00% |
NVDA240322C00705000 | 2024-03-18 12:55PM EDT | 705.00 | 172.65 | 0.00 | 0.00 | -10.85 | -5.91% | 8 | 305 | 0.00% |
NVDA240322C00710000 | 2024-03-18 3:55PM EDT | 710.00 | 176.00 | 0.00 | 0.00 | +2.50 | +1.44% | 21 | 399 | 0.00% |
NVDA240322C00715000 | 2024-03-18 1:55PM EDT | 715.00 | 169.75 | 0.00 | 0.00 | +3.10 | +1.86% | 6 | 215 | 0.00% |
NVDA240322C00720000 | 2024-03-18 3:00PM EDT | 720.00 | 167.05 | 0.00 | 0.00 | -2.67 | -1.57% | 15 | 0 | 0.00% |
NVDA240322C00725000 | 2024-03-18 1:07PM EDT | 725.00 | 150.24 | 0.00 | 0.00 | -10.26 | -6.39% | 24 | 372 | 0.00% |
NVDA240322C00730000 | 2024-03-18 3:59PM EDT | 730.00 | 155.83 | 0.00 | 0.00 | +0.25 | +0.16% | 18 | 0 | 0.00% |
NVDA240322C00735000 | 2024-03-18 11:02AM EDT | 735.00 | 162.55 | 0.00 | 0.00 | +2.70 | +1.69% | 7 | 0 | 0.00% |
NVDA240322C00740000 | 2024-03-18 1:00PM EDT | 740.00 | 135.40 | 0.00 | 0.00 | -6.65 | -4.68% | 39 | 592 | 0.00% |
NVDA240322C00745000 | 2024-03-18 1:57PM EDT | 745.00 | 140.55 | 0.00 | 0.00 | -1.38 | -0.97% | 8 | 158 | 0.00% |
NVDA240322C00750000 | 2024-03-18 3:52PM EDT | 750.00 | 138.00 | 0.00 | 0.00 | +5.28 | +3.98% | 270 | 0 | 0.00% |
NVDA240322C00755000 | 2024-03-18 3:39PM EDT | 755.00 | 135.20 | 0.00 | 0.00 | -4.80 | -3.43% | 47 | 0 | 0.00% |
NVDA240322C00760000 | 2024-03-18 3:58PM EDT | 760.00 | 126.82 | 0.00 | 0.00 | +1.11 | +0.88% | 126 | 0 | 0.00% |
NVDA240322C00765000 | 2024-03-18 2:13PM EDT | 765.00 | 122.75 | 0.00 | 0.00 | +1.45 | +1.20% | 62 | 0 | 0.00% |
NVDA240322C00770000 | 2024-03-18 3:58PM EDT | 770.00 | 117.59 | 0.00 | 0.00 | +1.88 | +1.62% | 124 | 673 | 0.00% |
NVDA240322C00775000 | 2024-03-18 2:00PM EDT | 775.00 | 112.00 | 0.00 | 0.00 | -3.00 | -2.61% | 757 | 466 | 0.00% |
NVDA240322C00780000 | 2024-03-18 3:57PM EDT | 780.00 | 109.00 | 0.00 | 0.00 | +3.50 | +3.32% | 95 | 1,005 | 0.00% |
NVDA240322C00785000 | 2024-03-18 3:27PM EDT | 785.00 | 105.00 | 0.00 | 0.00 | -0.66 | -0.62% | 76 | 301 | 0.00% |
NVDA240322C00790000 | 2024-03-18 3:28PM EDT | 790.00 | 102.00 | 0.00 | 0.00 | +4.20 | +4.29% | 150 | 0 | 0.00% |
NVDA240322C00795000 | 2024-03-18 3:51PM EDT | 795.00 | 97.55 | 0.00 | 0.00 | +1.29 | +1.34% | 227 | 591 | 0.00% |
NVDA240322C00800000 | 2024-03-18 3:59PM EDT | 800.00 | 92.00 | 0.00 | 0.00 | +2.00 | +2.22% | 2,111 | 2,865 | 0.00% |
NVDA240322C00805000 | 2024-03-18 3:58PM EDT | 805.00 | 87.00 | 0.00 | 0.00 | +0.40 | +0.46% | 469 | 0 | 0.00% |
NVDA240322C00810000 | 2024-03-18 3:59PM EDT | 810.00 | 82.60 | 0.00 | 0.00 | -3.80 | -4.40% | 356 | 1,234 | 0.00% |
NVDA240322C00815000 | 2024-03-18 3:31PM EDT | 815.00 | 83.10 | 0.00 | 0.00 | +4.75 | +6.06% | 125 | 0 | 0.00% |
NVDA240322C00820000 | 2024-03-18 3:59PM EDT | 820.00 | 75.75 | 0.00 | 0.00 | +0.60 | +0.80% | 638 | 0 | 0.00% |
NVDA240322C00825000 | 2024-03-18 3:59PM EDT | 825.00 | 71.90 | 0.00 | 0.00 | +1.90 | +2.71% | 278 | 0 | 0.00% |
NVDA240322C00830000 | 2024-03-18 3:59PM EDT | 830.00 | 68.05 | 0.00 | 0.00 | -0.45 | -0.66% | 1,061 | 1,650 | 0.00% |
NVDA240322C00835000 | 2024-03-18 3:58PM EDT | 835.00 | 64.60 | 0.00 | 0.00 | +0.11 | +0.17% | 418 | 772 | 0.00% |
NVDA240322C00840000 | 2024-03-18 3:59PM EDT | 840.00 | 61.25 | 0.00 | 0.00 | -0.04 | -0.07% | 1,882 | 0 | 0.00% |
NVDA240322C00845000 | 2024-03-18 3:48PM EDT | 845.00 | 60.50 | 0.00 | 0.00 | +1.07 | +1.80% | 421 | 0 | 0.00% |
NVDA240322C00850000 | 2024-03-18 3:58PM EDT | 850.00 | 54.55 | 0.00 | 0.00 | -1.15 | -2.06% | 4,240 | 3,948 | 0.00% |
NVDA240322C00855000 | 2024-03-18 3:57PM EDT | 855.00 | 51.65 | 0.00 | 0.00 | -0.69 | -1.32% | 1,133 | 1,727 | 0.00% |
NVDA240322C00860000 | 2024-03-18 3:59PM EDT | 860.00 | 48.90 | 0.00 | 0.00 | -0.67 | -1.35% | 2,778 | 2,618 | 0.00% |
NVDA240322C00865000 | 2024-03-18 3:59PM EDT | 865.00 | 46.05 | 0.00 | 0.00 | -0.95 | -2.02% | 1,765 | 0 | 0.00% |
NVDA240322C00870000 | 2024-03-18 3:59PM EDT | 870.00 | 42.91 | 0.00 | 0.00 | -1.59 | -3.57% | 5,441 | 0 | 0.00% |
NVDA240322C00875000 | 2024-03-18 3:59PM EDT | 875.00 | 40.10 | 0.00 | 0.00 | -1.86 | -4.43% | 5,685 | 0 | 0.00% |
NVDA240322C00877500 | 2024-03-18 3:58PM EDT | 877.50 | 39.18 | 0.00 | 0.00 | -1.66 | -4.06% | 2,376 | 1,741 | 0.00% |
NVDA240322C00880000 | 2024-03-18 3:59PM EDT | 880.00 | 37.85 | 0.00 | 0.00 | -1.55 | -3.93% | 12,452 | 7,452 | 0.00% |
NVDA240322C00882500 | 2024-03-18 3:59PM EDT | 882.50 | 36.30 | 0.00 | 0.00 | -2.15 | -5.59% | 4,155 | 0 | 0.00% |
NVDA240322C00885000 | 2024-03-18 3:59PM EDT | 885.00 | 35.23 | 0.00 | 0.00 | -2.27 | -6.05% | 15,376 | 6,067 | 0.20% |
NVDA240322C00887500 | 2024-03-18 3:59PM EDT | 887.50 | 34.28 | 0.00 | 0.00 | -1.82 | -5.04% | 6,211 | 0 | 0.78% |
NVDA240322C00890000 | 2024-03-18 3:59PM EDT | 890.00 | 33.10 | 0.00 | 0.00 | -2.08 | -5.91% | 18,177 | 7,808 | 1.56% |
NVDA240322C00892500 | 2024-03-18 3:59PM EDT | 892.50 | 31.95 | 0.00 | 0.00 | -1.85 | -5.47% | 2,139 | 1,171 | 1.56% |
NVDA240322C00895000 | 2024-03-18 3:59PM EDT | 895.00 | 30.83 | 0.00 | 0.00 | -2.25 | -6.80% | 5,161 | 3,294 | 3.13% |
NVDA240322C00897500 | 2024-03-18 3:59PM EDT | 897.50 | 29.60 | 0.00 | 0.00 | -2.30 | -7.21% | 2,097 | 1,133 | 3.13% |
NVDA240322C00900000 | 2024-03-18 3:59PM EDT | 900.00 | 28.68 | 0.00 | 0.00 | -2.32 | -7.48% | 39,760 | 0 | 3.13% |
NVDA240322C00902500 | 2024-03-18 3:59PM EDT | 902.50 | 27.95 | 0.00 | 0.00 | -2.05 | -6.83% | 3,258 | 1,276 | 3.13% |
NVDA240322C00905000 | 2024-03-18 3:59PM EDT | 905.00 | 26.71 | 0.00 | 0.00 | -2.42 | -8.31% | 10,512 | 3,124 | 6.25% |
NVDA240322C00910000 | 2024-03-18 3:59PM EDT | 910.00 | 24.92 | 0.00 | 0.00 | -2.23 | -8.21% | 20,612 | 5,382 | 6.25% |
NVDA240322C00915000 | 2024-03-18 3:59PM EDT | 915.00 | 23.11 | 0.00 | 0.00 | -2.52 | -9.83% | 11,752 | 3,470 | 6.25% |
NVDA240322C00920000 | 2024-03-18 3:59PM EDT | 920.00 | 21.20 | 0.00 | 0.00 | -2.75 | -11.48% | 21,703 | 6,938 | 6.25% |
NVDA240322C00925000 | 2024-03-18 3:59PM EDT | 925.00 | 20.03 | 0.00 | 0.00 | -2.47 | -10.98% | 9,070 | 0 | 12.50% |
NVDA240322C00930000 | 2024-03-18 3:59PM EDT | 930.00 | 18.75 | 0.00 | 0.00 | -2.19 | -10.46% | 9,525 | 4,683 | 12.50% |
NVDA240322C00935000 | 2024-03-18 3:59PM EDT | 935.00 | 17.50 | 0.00 | 0.00 | -2.11 | -10.76% | 2,669 | 0 | 12.50% |
NVDA240322C00940000 | 2024-03-18 3:59PM EDT | 940.00 | 16.05 | 0.00 | 0.00 | -2.40 | -13.01% | 8,942 | 4,080 | 12.50% |
NVDA240322C00945000 | 2024-03-18 3:59PM EDT | 945.00 | 15.00 | 0.00 | 0.00 | -2.10 | -12.28% | 3,249 | 0 | 12.50% |
NVDA240322C00950000 | 2024-03-18 3:59PM EDT | 950.00 | 13.50 | 0.00 | 0.00 | -2.60 | -16.15% | 29,375 | 12,396 | 12.50% |
NVDA240322C00955000 | 2024-03-18 3:59PM EDT | 955.00 | 12.85 | 0.00 | 0.00 | -2.19 | -14.56% | 2,555 | 0 | 12.50% |
NVDA240322C00960000 | 2024-03-18 3:59PM EDT | 960.00 | 11.85 | 0.00 | 0.00 | -2.15 | -15.36% | 5,557 | 3,073 | 12.50% |
NVDA240322C00965000 | 2024-03-18 3:59PM EDT | 965.00 | 11.00 | 0.00 | 0.00 | -2.10 | -16.03% | 6,311 | 1,733 | 12.50% |
NVDA240322C00970000 | 2024-03-18 3:59PM EDT | 970.00 | 10.20 | 0.00 | 0.00 | -1.91 | -15.77% | 5,521 | 0 | 12.50% |
NVDA240322C00975000 | 2024-03-18 3:59PM EDT | 975.00 | 9.37 | 0.00 | 0.00 | -1.83 | -16.34% | 5,432 | 0 | 25.00% |
NVDA240322C00980000 | 2024-03-18 3:59PM EDT | 980.00 | 8.80 | 0.00 | 0.00 | -1.68 | -16.03% | 8,716 | 4,739 | 25.00% |
NVDA240322C00985000 | 2024-03-18 3:59PM EDT | 985.00 | 8.10 | 0.00 | 0.00 | -1.63 | -16.75% | 2,151 | 0 | 25.00% |
NVDA240322C00990000 | 2024-03-18 3:59PM EDT | 990.00 | 7.45 | 0.00 | 0.00 | -1.58 | -17.50% | 3,387 | 3,474 | 25.00% |
NVDA240322C00995000 | 2024-03-18 3:59PM EDT | 995.00 | 6.85 | 0.00 | 0.00 | -1.61 | -19.03% | 2,065 | 1,264 | 25.00% |
NVDA240322C01000000 | 2024-03-18 3:59PM EDT | 1,000.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 40,614 | 17,938 | 25.00% |
NVDA240322C01005000 | 2024-03-18 3:59PM EDT | 1,005.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2,398 | 0 | 25.00% |
NVDA240322C01010000 | 2024-03-18 3:59PM EDT | 1,010.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3,767 | 0 | 25.00% |
NVDA240322C01020000 | 2024-03-18 3:59PM EDT | 1,020.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7,411 | 3,573 | 25.00% |
NVDA240322C01030000 | 2024-03-18 3:59PM EDT | 1,030.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 5,256 | 0 | 25.00% |
NVDA240322C01040000 | 2024-03-18 3:59PM EDT | 1,040.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2,621 | 0 | 25.00% |
NVDA240322C01050000 | 2024-03-18 3:59PM EDT | 1,050.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15,440 | 8,057 | 25.00% |
NVDA240322C01060000 | 2024-03-18 3:59PM EDT | 1,060.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2,802 | 1,993 | 25.00% |
NVDA240322C01070000 | 2024-03-18 3:59PM EDT | 1,070.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3,401 | 1,856 | 25.00% |
NVDA240322C01080000 | 2024-03-18 3:59PM EDT | 1,080.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6,074 | 2,441 | 50.00% |
NVDA240322C01090000 | 2024-03-18 3:59PM EDT | 1,090.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3,380 | 0 | 50.00% |
NVDA240322C01100000 | 2024-03-18 3:59PM EDT | 1,100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 17,811 | 11,617 | 50.00% |
NVDA240322C01110000 | 2024-03-18 3:59PM EDT | 1,110.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3,341 | 0 | 50.00% |
NVDA240322C01120000 | 2024-03-18 3:59PM EDT | 1,120.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4,651 | 0 | 50.00% |
NVDA240322C01130000 | 2024-03-18 3:59PM EDT | 1,130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,660 | 0 | 50.00% |
NVDA240322C01140000 | 2024-03-18 3:59PM EDT | 1,140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,716 | 1,259 | 50.00% |
NVDA240322C01150000 | 2024-03-18 3:59PM EDT | 1,150.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6,512 | 0 | 50.00% |
NVDA240322C01160000 | 2024-03-18 3:59PM EDT | 1,160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,043 | 0 | 50.00% |
NVDA240322C01170000 | 2024-03-18 3:59PM EDT | 1,170.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,533 | 1,236 | 50.00% |
NVDA240322C01180000 | 2024-03-18 3:59PM EDT | 1,180.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,718 | 0 | 50.00% |
NVDA240322C01190000 | 2024-03-18 3:49PM EDT | 1,190.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,817 | 1,675 | 50.00% |
NVDA240322C01200000 | 2024-03-18 3:59PM EDT | 1,200.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11,595 | 11,992 | 50.00% |
NVDA240322C01210000 | 2024-03-18 3:59PM EDT | 1,210.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,472 | 0 | 50.00% |
NVDA240322C01220000 | 2024-03-18 3:59PM EDT | 1,220.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,935 | 1,864 | 50.00% |
NVDA240322C01230000 | 2024-03-18 3:59PM EDT | 1,230.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,346 | 1,675 | 50.00% |
NVDA240322C01240000 | 2024-03-18 3:58PM EDT | 1,240.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 50.00% |
NVDA240322C01250000 | 2024-03-18 3:59PM EDT | 1,250.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,173 | 0 | 50.00% |
NVDA240322C01260000 | 2024-03-18 3:54PM EDT | 1,260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 586 | 897 | 50.00% |
NVDA240322C01270000 | 2024-03-18 3:55PM EDT | 1,270.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 50.00% |
NVDA240322C01280000 | 2024-03-18 3:59PM EDT | 1,280.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 50.00% |
NVDA240322C01290000 | 2024-03-18 3:59PM EDT | 1,290.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 328 | 966 | 50.00% |
NVDA240322C01300000 | 2024-03-18 3:59PM EDT | 1,300.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4,074 | 0 | 50.00% |
NVDA240322C01310000 | 2024-03-18 3:53PM EDT | 1,310.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 376 | 647 | 50.00% |
NVDA240322C01320000 | 2024-03-18 3:57PM EDT | 1,320.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 492 | 660 | 50.00% |
NVDA240322C01330000 | 2024-03-18 3:55PM EDT | 1,330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 50.00% |
NVDA240322C01340000 | 2024-03-18 3:57PM EDT | 1,340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 402 | 459 | 50.00% |
NVDA240322C01350000 | 2024-03-18 3:59PM EDT | 1,350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,932 | 0 | 50.00% |
NVDA240322C01360000 | 2024-03-18 3:32PM EDT | 1,360.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 208 | 869 | 50.00% |
NVDA240322C01370000 | 2024-03-18 3:58PM EDT | 1,370.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 50.00% |
NVDA240322C01380000 | 2024-03-18 3:50PM EDT | 1,380.00 | 0.17 | 0.00 | 0.00 | +0.02 | +13.33% | 1,087 | 0 | 50.00% |
NVDA240322C01390000 | 2024-03-18 3:40PM EDT | 1,390.00 | 0.16 | 0.00 | 0.00 | +0.01 | +6.67% | 174 | 0 | 50.00% |
NVDA240322C01400000 | 2024-03-18 3:59PM EDT | 1,400.00 | 0.13 | 0.00 | 0.00 | +0.03 | +30.00% | 3,885 | 0 | 50.00% |
NVDA240322C01410000 | 2024-03-18 2:52PM EDT | 1,410.00 | 0.16 | 0.00 | 0.00 | +0.01 | +6.67% | 556 | 0 | 50.00% |
NVDA240322C01420000 | 2024-03-18 3:55PM EDT | 1,420.00 | 0.13 | 0.00 | 0.00 | -0.01 | -7.14% | 924 | 0 | 50.00% |
NVDA240322C01430000 | 2024-03-18 3:56PM EDT | 1,430.00 | 0.13 | 0.00 | 0.00 | -0.01 | -7.14% | 293 | 667 | 50.00% |
NVDA240322C01440000 | 2024-03-18 3:43PM EDT | 1,440.00 | 0.13 | 0.00 | 0.00 | +0.02 | +18.18% | 733 | 0 | 50.00% |
NVDA240322C01450000 | 2024-03-18 3:45PM EDT | 1,450.00 | 0.10 | 0.00 | 0.00 | +0.01 | +11.11% | 506 | 0 | 50.00% |
NVDA240322C01500000 | 2024-03-18 3:59PM EDT | 1,500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,771 | 4,898 | 50.00% |
NVDA240322C01550000 | 2024-03-18 3:57PM EDT | 1,550.00 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 1,274 | 0 | 50.00% |
NVDA240322C01600000 | 2024-03-18 3:58PM EDT | 1,600.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 502 | 0 | 50.00% |
NVDA240322C01650000 | 2024-03-18 3:59PM EDT | 1,650.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 1,831 | 0 | 50.00% |
NVDA240322C01700000 | 2024-03-18 3:59PM EDT | 1,700.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 833 | 0 | 50.00% |
NVDA240322C01750000 | 2024-03-18 3:59PM EDT | 1,750.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
NVDA240322C01790000 | 2024-03-18 2:32PM EDT | 1,790.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1,093 | 5,224 | 50.00% |
NVDA240322C01800000 | 2024-03-18 3:48PM EDT | 1,800.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 113 | 0 | 50.00% |
NVDA240322C01810000 | 2024-03-18 9:57AM EDT | 1,810.00 | 0.01 | 0.00 | 0.00 | -0.23 | -95.83% | 544 | 0 | 50.00% |
NVDA240322C01820000 | 2024-03-18 3:13PM EDT | 1,820.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 46 | 0 | 50.00% |
NVDA240322C01830000 | 2024-03-18 3:44PM EDT | 1,830.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 50.00% |
NVDA240322C01840000 | 2024-03-18 3:23PM EDT | 1,840.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 16 | 157 | 50.00% |
NVDA240322C01850000 | 2024-03-18 3:01PM EDT | 1,850.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 57 | 1,353 | 50.00% |
NVDA240322C01860000 | 2024-03-18 3:21PM EDT | 1,860.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 49 | 112 | 50.00% |
NVDA240322C01870000 | 2024-03-18 11:36AM EDT | 1,870.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 8 | 97 | 50.00% |
NVDA240322C01880000 | 2024-03-18 2:57PM EDT | 1,880.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 50.00% |
NVDA240322C01890000 | 2024-03-18 3:57PM EDT | 1,890.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 158 | 50.00% |
NVDA240322C01900000 | 2024-03-18 3:58PM EDT | 1,900.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
NVDA240322C01910000 | 2024-03-18 3:36PM EDT | 1,910.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
NVDA240322C01920000 | 2024-03-18 3:51PM EDT | 1,920.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 39 | 330 | 50.00% |
NVDA240322C01930000 | 2024-03-18 3:59PM EDT | 1,930.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 389 | 50.00% |
NVDA240322C01940000 | 2024-03-18 3:59PM EDT | 1,940.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 33,138 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00250000 | 2024-03-18 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 50.00% |
NVDA240322P00260000 | 2024-03-13 9:32AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
NVDA240322P00270000 | 2024-03-18 11:02AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | -0.08 | -88.89% | 3 | 49 | 50.00% |
NVDA240322P00280000 | 2024-03-11 3:07PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
NVDA240322P00290000 | 2024-03-07 2:04PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240322P00300000 | 2024-03-12 9:30AM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240322P00310000 | 2024-03-15 12:37PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
NVDA240322P00320000 | 2024-03-18 11:53AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 64 | 50.00% |
NVDA240322P00330000 | 2024-03-12 12:55PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NVDA240322P00340000 | 2024-03-01 3:25PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240322P00350000 | 2024-03-12 3:01PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NVDA240322P00360000 | 2024-03-14 9:56AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
NVDA240322P00370000 | 2024-03-13 11:42AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240322P00380000 | 2024-03-15 12:40PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
NVDA240322P00390000 | 2024-03-14 2:40PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
NVDA240322P00400000 | 2024-03-18 3:09PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 792 | 50.00% |
NVDA240322P00410000 | 2024-03-15 12:37PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
NVDA240322P00420000 | 2024-03-14 12:24PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240322P00425000 | 2024-03-18 11:42AM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240322P00430000 | 2024-03-15 9:53AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240322P00435000 | 2024-03-18 9:51AM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 50.00% |
NVDA240322P00440000 | 2024-03-13 12:18PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NVDA240322P00445000 | 2024-03-18 9:44AM EDT | 445.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
NVDA240322P00450000 | 2024-03-18 11:36AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NVDA240322P00455000 | 2024-03-18 12:58PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 21 | 50.00% |
NVDA240322P00460000 | 2024-03-18 10:26AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 0 | 50.00% |
NVDA240322P00465000 | 2024-03-18 1:15PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 70 | 0 | 50.00% |
NVDA240322P00470000 | 2024-03-13 10:11AM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240322P00475000 | 2024-03-18 9:43AM EDT | 475.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 6 | 243 | 50.00% |
NVDA240322P00480000 | 2024-03-18 9:35AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
NVDA240322P00485000 | 2024-03-18 12:25PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 36 | 0 | 50.00% |
NVDA240322P00490000 | 2024-03-18 2:43PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 51 | 721 | 50.00% |
NVDA240322P00495000 | 2024-03-18 10:02AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 3 | 0 | 50.00% |
NVDA240322P00500000 | 2024-03-18 3:24PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 166 | 0 | 50.00% |
NVDA240322P00505000 | 2024-03-18 10:39AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 51 | 791 | 50.00% |
NVDA240322P00510000 | 2024-03-18 3:09PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 116 | 0 | 50.00% |
NVDA240322P00515000 | 2024-03-18 10:11AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 0 | 50.00% |
NVDA240322P00520000 | 2024-03-18 3:55PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 12 | 258 | 50.00% |
NVDA240322P00525000 | 2024-03-18 3:59PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 42 | 1,538 | 50.00% |
NVDA240322P00530000 | 2024-03-18 3:00PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 4 | 926 | 50.00% |
NVDA240322P00535000 | 2024-03-18 3:44PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 6 | 210 | 50.00% |
NVDA240322P00540000 | 2024-03-18 3:36PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 64 | 488 | 50.00% |
NVDA240322P00545000 | 2024-03-18 3:59PM EDT | 545.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 63 | 0 | 50.00% |
NVDA240322P00550000 | 2024-03-18 3:44PM EDT | 550.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 88 | 1,150 | 50.00% |
NVDA240322P00555000 | 2024-03-18 1:26PM EDT | 555.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 38 | 0 | 50.00% |
NVDA240322P00560000 | 2024-03-18 3:59PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 62 | 0 | 50.00% |
NVDA240322P00565000 | 2024-03-18 2:32PM EDT | 565.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 41 | 0 | 50.00% |
NVDA240322P00570000 | 2024-03-18 2:54PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 351 | 1,668 | 50.00% |
NVDA240322P00575000 | 2024-03-18 3:50PM EDT | 575.00 | 0.02 | 0.00 | 0.00 | -0.12 | -85.71% | 40 | 527 | 50.00% |
NVDA240322P00580000 | 2024-03-18 3:29PM EDT | 580.00 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 57 | 0 | 50.00% |
NVDA240322P00585000 | 2024-03-18 12:54PM EDT | 585.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 338 | 0 | 50.00% |
NVDA240322P00590000 | 2024-03-18 3:50PM EDT | 590.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 405 | 663 | 50.00% |
NVDA240322P00595000 | 2024-03-18 3:50PM EDT | 595.00 | 0.02 | 0.00 | 0.00 | -0.07 | -77.78% | 29 | 0 | 50.00% |
NVDA240322P00600000 | 2024-03-18 3:50PM EDT | 600.00 | 0.02 | 0.00 | 0.00 | -0.11 | -84.62% | 702 | 2,075 | 50.00% |
NVDA240322P00605000 | 2024-03-18 2:31PM EDT | 605.00 | 0.04 | 0.00 | 0.00 | -0.07 | -63.64% | 123 | 1,402 | 50.00% |
NVDA240322P00610000 | 2024-03-18 3:37PM EDT | 610.00 | 0.03 | 0.00 | 0.00 | -0.13 | -81.25% | 10 | 405 | 50.00% |
NVDA240322P00615000 | 2024-03-18 3:58PM EDT | 615.00 | 0.03 | 0.00 | 0.00 | -0.13 | -81.25% | 40 | 0 | 50.00% |
NVDA240322P00620000 | 2024-03-18 3:40PM EDT | 620.00 | 0.03 | 0.00 | 0.00 | -0.13 | -81.25% | 24 | 0 | 50.00% |
NVDA240322P00625000 | 2024-03-18 3:28PM EDT | 625.00 | 0.03 | 0.00 | 0.00 | -0.16 | -84.21% | 101 | 0 | 50.00% |
NVDA240322P00630000 | 2024-03-18 3:54PM EDT | 630.00 | 0.04 | 0.00 | 0.00 | -0.17 | -80.95% | 386 | 1,068 | 50.00% |
NVDA240322P00635000 | 2024-03-18 2:46PM EDT | 635.00 | 0.03 | 0.00 | 0.00 | -0.19 | -86.36% | 172 | 0 | 50.00% |
NVDA240322P00640000 | 2024-03-18 3:44PM EDT | 640.00 | 0.03 | 0.00 | 0.00 | -0.19 | -86.36% | 319 | 1,453 | 50.00% |
NVDA240322P00645000 | 2024-03-18 3:43PM EDT | 645.00 | 0.03 | 0.00 | 0.00 | -0.28 | -90.32% | 743 | 0 | 50.00% |
NVDA240322P00650000 | 2024-03-18 3:59PM EDT | 650.00 | 0.02 | 0.00 | 0.00 | -0.26 | -92.86% | 1,607 | 0 | 50.00% |
NVDA240322P00655000 | 2024-03-18 3:55PM EDT | 655.00 | 0.05 | 0.00 | 0.00 | -0.29 | -85.29% | 88 | 0 | 50.00% |
NVDA240322P00660000 | 2024-03-18 3:58PM EDT | 660.00 | 0.06 | 0.00 | 0.00 | -0.30 | -83.33% | 1,018 | 1,376 | 50.00% |
NVDA240322P00665000 | 2024-03-18 3:58PM EDT | 665.00 | 0.06 | 0.00 | 0.00 | -0.37 | -86.05% | 730 | 1,295 | 50.00% |
NVDA240322P00670000 | 2024-03-18 3:59PM EDT | 670.00 | 0.09 | 0.00 | 0.00 | -0.37 | -80.43% | 604 | 0 | 50.00% |
NVDA240322P00675000 | 2024-03-18 3:57PM EDT | 675.00 | 0.11 | 0.00 | 0.00 | -0.43 | -79.63% | 1,080 | 0 | 50.00% |
NVDA240322P00680000 | 2024-03-18 3:57PM EDT | 680.00 | 0.10 | 0.00 | 0.00 | -0.49 | -83.05% | 617 | 1,922 | 50.00% |
NVDA240322P00685000 | 2024-03-18 3:49PM EDT | 685.00 | 0.13 | 0.00 | 0.00 | -0.57 | -81.43% | 565 | 982 | 50.00% |
NVDA240322P00690000 | 2024-03-18 3:59PM EDT | 690.00 | 0.15 | 0.00 | 0.00 | -0.65 | -81.25% | 1,066 | 1,434 | 50.00% |
NVDA240322P00695000 | 2024-03-18 3:59PM EDT | 695.00 | 0.18 | 0.00 | 0.00 | -0.70 | -79.55% | 791 | 1,291 | 50.00% |
NVDA240322P00700000 | 2024-03-18 3:59PM EDT | 700.00 | 0.22 | 0.00 | 0.00 | -0.73 | -76.84% | 6,487 | 7,474 | 50.00% |
NVDA240322P00705000 | 2024-03-18 3:59PM EDT | 705.00 | 0.25 | 0.00 | 0.00 | -0.84 | -77.06% | 1,062 | 0 | 50.00% |
NVDA240322P00710000 | 2024-03-18 3:59PM EDT | 710.00 | 0.27 | 0.00 | 0.00 | -1.00 | -78.74% | 1,394 | 1,626 | 50.00% |
NVDA240322P00715000 | 2024-03-18 3:59PM EDT | 715.00 | 0.36 | 0.00 | 0.00 | -1.06 | -74.65% | 1,232 | 1,954 | 50.00% |
NVDA240322P00720000 | 2024-03-18 3:59PM EDT | 720.00 | 0.42 | 0.00 | 0.00 | -1.25 | -74.85% | 1,219 | 2,576 | 50.00% |
NVDA240322P00725000 | 2024-03-18 3:59PM EDT | 725.00 | 0.52 | 0.00 | 0.00 | -1.33 | -71.89% | 2,808 | 0 | 50.00% |
NVDA240322P00730000 | 2024-03-18 3:59PM EDT | 730.00 | 0.68 | 0.00 | 0.00 | -1.43 | -67.77% | 2,205 | 2,119 | 25.00% |
NVDA240322P00735000 | 2024-03-18 3:59PM EDT | 735.00 | 0.80 | 0.00 | 0.00 | -1.55 | -65.96% | 2,799 | 2,257 | 25.00% |
NVDA240322P00740000 | 2024-03-18 3:59PM EDT | 740.00 | 0.95 | 0.00 | 0.00 | -1.72 | -64.42% | 2,931 | 0 | 25.00% |
NVDA240322P00745000 | 2024-03-18 3:59PM EDT | 745.00 | 1.11 | 0.00 | 0.00 | -1.95 | -63.73% | 4,654 | 1,903 | 25.00% |
NVDA240322P00750000 | 2024-03-18 3:59PM EDT | 750.00 | 1.33 | 0.00 | 0.00 | -2.02 | -60.30% | 8,733 | 0 | 25.00% |
NVDA240322P00755000 | 2024-03-18 3:59PM EDT | 755.00 | 1.60 | 0.00 | 0.00 | -2.21 | -58.01% | 2,539 | 1,901 | 25.00% |
NVDA240322P00760000 | 2024-03-18 3:59PM EDT | 760.00 | 1.80 | 0.00 | 0.00 | -2.50 | -58.14% | 4,156 | 0 | 25.00% |
NVDA240322P00765000 | 2024-03-18 3:59PM EDT | 765.00 | 2.23 | 0.00 | 0.00 | -2.62 | -54.02% | 1,462 | 1,396 | 25.00% |
NVDA240322P00770000 | 2024-03-18 3:59PM EDT | 770.00 | 2.67 | 0.00 | 0.00 | -2.84 | -51.54% | 3,980 | 3,133 | 25.00% |
NVDA240322P00775000 | 2024-03-18 3:59PM EDT | 775.00 | 3.13 | 0.00 | 0.00 | -3.01 | -49.02% | 4,997 | 0 | 25.00% |
NVDA240322P00780000 | 2024-03-18 3:59PM EDT | 780.00 | 3.65 | 0.00 | 0.00 | -3.23 | -46.95% | 5,798 | 0 | 25.00% |
NVDA240322P00785000 | 2024-03-18 3:59PM EDT | 785.00 | 4.25 | 0.00 | 0.00 | -3.30 | -43.71% | 3,265 | 0 | 25.00% |
NVDA240322P00790000 | 2024-03-18 3:59PM EDT | 790.00 | 4.65 | 0.00 | 0.00 | -4.00 | -46.24% | 4,001 | 0 | 25.00% |
NVDA240322P00795000 | 2024-03-18 3:59PM EDT | 795.00 | 5.60 | 0.00 | 0.00 | -4.05 | -41.97% | 4,201 | 0 | 25.00% |
NVDA240322P00800000 | 2024-03-18 3:59PM EDT | 800.00 | 6.35 | 0.00 | 0.00 | -4.01 | -38.71% | 15,580 | 0 | 25.00% |
NVDA240322P00805000 | 2024-03-18 3:59PM EDT | 805.00 | 7.25 | 0.00 | 0.00 | -4.30 | -37.23% | 2,226 | 0 | 25.00% |
NVDA240322P00810000 | 2024-03-18 3:59PM EDT | 810.00 | 8.18 | 0.00 | 0.00 | -4.62 | -36.09% | 4,215 | 4,613 | 12.50% |
NVDA240322P00815000 | 2024-03-18 3:58PM EDT | 815.00 | 9.25 | 0.00 | 0.00 | -4.87 | -34.49% | 2,689 | 0 | 12.50% |
NVDA240322P00820000 | 2024-03-18 3:59PM EDT | 820.00 | 10.25 | 0.00 | 0.00 | -5.25 | -33.87% | 5,175 | 0 | 12.50% |
NVDA240322P00825000 | 2024-03-18 3:59PM EDT | 825.00 | 11.55 | 0.00 | 0.00 | -5.60 | -32.65% | 2,919 | 3,577 | 12.50% |
NVDA240322P00830000 | 2024-03-18 3:59PM EDT | 830.00 | 12.95 | 0.00 | 0.00 | -5.71 | -30.60% | 6,965 | 0 | 12.50% |
NVDA240322P00835000 | 2024-03-18 3:59PM EDT | 835.00 | 14.45 | 0.00 | 0.00 | -5.80 | -28.64% | 4,484 | 4,973 | 12.50% |
NVDA240322P00840000 | 2024-03-18 3:59PM EDT | 840.00 | 15.89 | 0.00 | 0.00 | -6.01 | -27.44% | 4,954 | 0 | 12.50% |
NVDA240322P00845000 | 2024-03-18 3:59PM EDT | 845.00 | 17.49 | 0.00 | 0.00 | -6.46 | -26.97% | 2,783 | 0 | 12.50% |
NVDA240322P00850000 | 2024-03-18 3:59PM EDT | 850.00 | 19.24 | 0.00 | 0.00 | -6.86 | -26.28% | 12,241 | 9,835 | 6.25% |
NVDA240322P00855000 | 2024-03-18 3:59PM EDT | 855.00 | 21.05 | 0.00 | 0.00 | -6.65 | -24.01% | 2,948 | 0 | 6.25% |
NVDA240322P00860000 | 2024-03-18 3:59PM EDT | 860.00 | 23.10 | 0.00 | 0.00 | -7.25 | -23.89% | 5,043 | 0 | 6.25% |
NVDA240322P00865000 | 2024-03-18 3:59PM EDT | 865.00 | 25.55 | 0.00 | 0.00 | -7.01 | -21.53% | 3,043 | 3,024 | 6.25% |
NVDA240322P00870000 | 2024-03-18 3:59PM EDT | 870.00 | 27.50 | 0.00 | 0.00 | -7.57 | -21.59% | 5,566 | 4,424 | 3.13% |
NVDA240322P00875000 | 2024-03-18 3:59PM EDT | 875.00 | 29.65 | 0.00 | 0.00 | -8.22 | -21.71% | 5,395 | 2,999 | 3.13% |
NVDA240322P00877500 | 2024-03-18 3:59PM EDT | 877.50 | 31.30 | 0.00 | 0.00 | -7.60 | -19.54% | 2,186 | 0 | 1.56% |
NVDA240322P00880000 | 2024-03-18 3:59PM EDT | 880.00 | 32.27 | 0.00 | 0.00 | -7.82 | -19.51% | 10,501 | 0 | 1.56% |
NVDA240322P00882500 | 2024-03-18 3:59PM EDT | 882.50 | 33.25 | 0.00 | 0.00 | -8.11 | -19.61% | 3,639 | 0 | 0.78% |
NVDA240322P00885000 | 2024-03-18 3:59PM EDT | 885.00 | 34.89 | 0.00 | 0.00 | -8.09 | -18.82% | 7,068 | 0 | 0.00% |
NVDA240322P00887500 | 2024-03-18 3:59PM EDT | 887.50 | 36.45 | 0.00 | 0.00 | -7.92 | -17.85% | 2,899 | 1,317 | 0.00% |
NVDA240322P00890000 | 2024-03-18 3:59PM EDT | 890.00 | 37.30 | 0.00 | 0.00 | -8.57 | -18.68% | 5,351 | 0 | 0.00% |
NVDA240322P00892500 | 2024-03-18 3:58PM EDT | 892.50 | 39.50 | 0.00 | 0.00 | -7.80 | -16.49% | 1,018 | 0 | 0.00% |
NVDA240322P00895000 | 2024-03-18 3:56PM EDT | 895.00 | 40.85 | 0.00 | 0.00 | -7.88 | -16.17% | 2,463 | 0 | 0.00% |
NVDA240322P00897500 | 2024-03-18 3:56PM EDT | 897.50 | 42.20 | 0.00 | 0.00 | -8.15 | -16.19% | 1,009 | 864 | 0.00% |
NVDA240322P00900000 | 2024-03-18 3:59PM EDT | 900.00 | 43.50 | 0.00 | 0.00 | -8.33 | -16.07% | 11,943 | 0 | 0.00% |
NVDA240322P00902500 | 2024-03-18 3:55PM EDT | 902.50 | 46.00 | 0.00 | 0.00 | -8.23 | -15.18% | 1,705 | 885 | 0.00% |
NVDA240322P00905000 | 2024-03-18 3:59PM EDT | 905.00 | 46.50 | 0.00 | 0.00 | -8.60 | -15.61% | 3,376 | 0 | 0.00% |
NVDA240322P00910000 | 2024-03-18 3:59PM EDT | 910.00 | 49.35 | 0.00 | 0.00 | -8.65 | -14.91% | 5,637 | 0 | 0.00% |
NVDA240322P00915000 | 2024-03-18 3:58PM EDT | 915.00 | 53.60 | 0.00 | 0.00 | -8.05 | -13.06% | 3,472 | 1,579 | 0.00% |
NVDA240322P00920000 | 2024-03-18 3:53PM EDT | 920.00 | 55.50 | 0.00 | 0.00 | -9.52 | -14.64% | 3,284 | 0 | 0.00% |
NVDA240322P00925000 | 2024-03-18 3:59PM EDT | 925.00 | 59.80 | 0.00 | 0.00 | -6.50 | -9.80% | 1,359 | 1,041 | 0.00% |
NVDA240322P00930000 | 2024-03-18 3:56PM EDT | 930.00 | 63.50 | 0.00 | 0.00 | -8.19 | -11.42% | 732 | 11,409 | 0.00% |
NVDA240322P00935000 | 2024-03-18 3:59PM EDT | 935.00 | 67.00 | 0.00 | 0.00 | -5.15 | -7.14% | 253 | 0 | 0.00% |
NVDA240322P00940000 | 2024-03-18 3:58PM EDT | 940.00 | 71.10 | 0.00 | 0.00 | -8.10 | -10.23% | 485 | 0 | 0.00% |
NVDA240322P00945000 | 2024-03-18 3:42PM EDT | 945.00 | 73.59 | 0.00 | 0.00 | -9.37 | -11.29% | 143 | 0 | 0.00% |
NVDA240322P00950000 | 2024-03-18 3:59PM EDT | 950.00 | 78.92 | 0.00 | 0.00 | -7.03 | -8.18% | 1,039 | 1,523 | 0.00% |
NVDA240322P00955000 | 2024-03-18 3:59PM EDT | 955.00 | 82.94 | 0.00 | 0.00 | -5.56 | -6.28% | 138 | 0 | 0.00% |
NVDA240322P00960000 | 2024-03-18 3:25PM EDT | 960.00 | 86.05 | 0.00 | 0.00 | -8.37 | -8.86% | 336 | 0 | 0.00% |
NVDA240322P00965000 | 2024-03-18 3:25PM EDT | 965.00 | 90.15 | 0.00 | 0.00 | -9.15 | -9.21% | 72 | 0 | 0.00% |
NVDA240322P00970000 | 2024-03-18 3:59PM EDT | 970.00 | 95.00 | 0.00 | 0.00 | -8.00 | -7.77% | 222 | 3,493 | 0.00% |
NVDA240322P00975000 | 2024-03-18 3:25PM EDT | 975.00 | 98.93 | 0.00 | 0.00 | -2.53 | -2.49% | 96 | 0 | 0.00% |
NVDA240322P00980000 | 2024-03-18 3:48PM EDT | 980.00 | 100.95 | 0.00 | 0.00 | -7.65 | -7.04% | 300 | 0 | 0.00% |
NVDA240322P00985000 | 2024-03-18 3:44PM EDT | 985.00 | 107.79 | 0.00 | 0.00 | -2.56 | -2.32% | 93 | 127 | 0.00% |
NVDA240322P00990000 | 2024-03-18 3:48PM EDT | 990.00 | 109.65 | 0.00 | 0.00 | -9.48 | -7.96% | 191 | 0 | 0.00% |
NVDA240322P00995000 | 2024-03-18 3:31PM EDT | 995.00 | 113.75 | 0.00 | 0.00 | -9.38 | -7.62% | 78 | 93 | 0.00% |
NVDA240322P01000000 | 2024-03-18 3:56PM EDT | 1,000.00 | 121.20 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
NVDA240322P01005000 | 2024-03-18 12:52PM EDT | 1,005.00 | 133.20 | 0.00 | 0.00 | 0.00 | - | 60 | 63 | 0.00% |
NVDA240322P01010000 | 2024-03-18 2:26PM EDT | 1,010.00 | 127.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
NVDA240322P01020000 | 2024-03-18 3:59PM EDT | 1,020.00 | 139.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
NVDA240322P01030000 | 2024-03-18 1:32PM EDT | 1,030.00 | 149.45 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 0.00% |
NVDA240322P01040000 | 2024-03-18 2:08PM EDT | 1,040.00 | 159.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
NVDA240322P01050000 | 2024-03-18 12:33PM EDT | 1,050.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
NVDA240322P01060000 | 2024-03-18 12:33PM EDT | 1,060.00 | 179.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
NVDA240322P01070000 | 2024-03-18 12:33PM EDT | 1,070.00 | 189.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
NVDA240322P01080000 | 2024-03-18 3:17PM EDT | 1,080.00 | 193.85 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
NVDA240322P01090000 | 2024-03-18 1:02PM EDT | 1,090.00 | 219.50 | 0.00 | 0.00 | 0.00 | - | 28 | 23 | 0.00% |
NVDA240322P01100000 | 2024-03-18 3:34PM EDT | 1,100.00 | 211.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
NVDA240322P01110000 | 2024-03-18 1:13PM EDT | 1,110.00 | 237.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
NVDA240322P01120000 | 2024-03-18 1:35PM EDT | 1,120.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322P01130000 | 2024-03-18 12:30PM EDT | 1,130.00 | 247.20 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
NVDA240322P01140000 | 2024-03-15 11:11AM EDT | 1,140.00 | 250.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240322P01150000 | 2024-03-11 3:17PM EDT | 1,150.00 | 293.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240322P01160000 | 2024-03-12 3:36PM EDT | 1,160.00 | 259.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NVDA240322P01170000 | 2024-03-18 11:53AM EDT | 1,170.00 | 289.40 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
NVDA240322P01180000 | 2024-03-15 10:55AM EDT | 1,180.00 | 288.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240322P01190000 | 2024-03-14 2:09PM EDT | 1,190.00 | 308.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240322P01200000 | 2024-03-18 11:42AM EDT | 1,200.00 | 312.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240322P01210000 | 2024-03-12 3:48PM EDT | 1,210.00 | 302.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240322P01220000 | 2024-03-18 11:46AM EDT | 1,220.00 | 330.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240322P01230000 | 2024-03-18 2:04PM EDT | 1,230.00 | 347.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240322P01240000 | 2024-03-15 11:04AM EDT | 1,240.00 | 352.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240322P01250000 | 2024-03-15 10:31AM EDT | 1,250.00 | 360.44 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
NVDA240322P01260000 | 2024-03-15 10:36AM EDT | 1,260.00 | 370.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
NVDA240322P01270000 | 2024-03-18 10:59AM EDT | 1,270.00 | 368.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240322P01280000 | 2024-02-20 2:04PM EDT | 1,280.00 | 600.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240322P01290000 | 2024-03-15 12:05PM EDT | 1,290.00 | 399.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240322P01300000 | 2024-03-15 3:23PM EDT | 1,300.00 | 414.71 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
NVDA240322P01310000 | 2024-03-06 10:58AM EDT | 1,310.00 | 433.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240322P01320000 | 2024-03-06 3:16PM EDT | 1,320.00 | 431.31 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
NVDA240322P01330000 | 2024-03-14 10:04AM EDT | 1,330.00 | 448.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240322P01340000 | 2024-03-11 10:57AM EDT | 1,340.00 | 454.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240322P01350000 | 2024-03-15 9:48AM EDT | 1,350.00 | 477.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240322P01380000 | 2024-03-14 12:25PM EDT | 1,380.00 | 503.41 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NVDA240322P01390000 | 2024-03-13 3:26PM EDT | 1,390.00 | 478.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA240322P01400000 | 2024-03-18 2:04PM EDT | 1,400.00 | 517.10 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
NVDA240322P01410000 | 2024-03-13 3:26PM EDT | 1,410.00 | 498.35 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NVDA240322P01450000 | 2024-03-11 10:59AM EDT | 1,450.00 | 568.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240322P01500000 | 2024-03-13 10:16AM EDT | 1,500.00 | 612.26 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NVDA240322P01940000 | 2024-03-18 3:48PM EDT | 1,940.00 | 1,051.01 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |