NasdaqGS - Delayed Quote • USD
NVIDIA Corporation (NVDA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00005000 | 4/23/2024 6:45 PM | 5 | 819.90 | 868.25 | 877.35 | 0.00 | 0.00% | 3 | 34 | 491.80% |
| NVDA240719C00010000 | 4/19/2024 7:48 PM | 10 | 751.20 | 863.45 | 872.40 | 0.00 | 0.00% | 1 | 1 | 419.53% |
| NVDA240719C00015000 | 2/27/2024 7:15 PM | 15 | 776.93 | 882.50 | 897.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NVDA240719C00020000 | 4/23/2024 1:49 PM | 20 | 792.60 | 853.55 | 862.55 | 0.00 | 0.00% | 1 | 2 | 349.61% |
| NVDA240719C00030000 | 4/22/2024 2:41 PM | 30 | 749.38 | 843.55 | 852.65 | 0.00 | 0.00% | 1 | 2 | 308.79% |
| NVDA240719C00040000 | 4/23/2024 6:45 PM | 40 | 785.42 | 833.50 | 842.80 | 0.00 | 0.00% | 4 | 4 | 281.45% |
| NVDA240719C00050000 | 4/22/2024 2:41 PM | 50 | 729.68 | 823.85 | 832.75 | 0.00 | 0.00% | 1 | 0 | 265.04% |
| NVDA240719C00150000 | 4/24/2024 6:13 PM | 150 | 657.17 | 722.60 | 735.85 | 0.00 | 0.00% | 1 | 5 | 175.78% |
| NVDA240719C00155000 | 3/8/2024 4:15 PM | 155 | 770.65 | 721.45 | 734.00 | 0.00 | 0.00% | 1 | 1 | 206.38% |
| NVDA240719C00165000 | 4/25/2024 7:11 PM | 165 | 666.30 | 707.85 | 721.05 | 0.00 | 0.00% | 3 | 7 | 169.19% |
| NVDA240719C00170000 | 3/7/2024 6:45 PM | 170 | 752.48 | 706.70 | 719.75 | 0.00 | 0.00% | 1 | 1 | 198.75% |
| NVDA240719C00175000 | 3/8/2024 2:44 PM | 175 | 784.00 | 701.80 | 714.40 | 0.00 | 0.00% | 5 | 8 | 194.43% |
| NVDA240719C00180000 | 4/4/2024 6:04 PM | 180 | 714.82 | 693.20 | 705.95 | 0.00 | 0.00% | 3 | 1 | 161.91% |
| NVDA240719C00190000 | 3/25/2024 1:46 PM | 190 | 755.94 | 649.30 | 656.85 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NVDA240719C00195000 | 3/4/2024 7:13 PM | 195 | 678.62 | 692.65 | 705.30 | 0.00 | 0.00% | 5 | 5 | 231.14% |
| NVDA240719C00200000 | 4/16/2024 3:54 PM | 200 | 676.26 | 675.80 | 684.75 | 0.00 | 0.00% | 1 | 6 | 158.13% |
| NVDA240719C00205000 | 3/15/2024 2:11 PM | 205 | 676.19 | 677.55 | 682.60 | 0.00 | 0.00% | 21 | 22 | 186.51% |
| NVDA240719C00210000 | 4/5/2024 7:59 PM | 210 | 673.68 | 663.45 | 676.65 | 0.00 | 0.00% | 1 | 2 | 151.05% |
| NVDA240719C00230000 | 2/22/2024 2:50 PM | 230 | 551.01 | 709.30 | 722.55 | 0.00 | 0.00% | 1 | 1 | 337.05% |
| NVDA240719C00235000 | 3/21/2024 4:51 PM | 235 | 692.62 | 526.25 | 535.15 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| NVDA240719C00240000 | 4/11/2024 6:14 PM | 240 | 663.47 | 636.45 | 647.10 | 0.00 | 0.00% | 1 | 9 | 149.68% |
| NVDA240719C00250000 | 4/10/2024 1:40 PM | 250 | 610.65 | 626.40 | 637.20 | 0.00 | 0.00% | 3 | 9 | 145.35% |
| NVDA240719C00255000 | 4/15/2024 1:35 PM | 255 | 633.59 | 619.00 | 632.30 | 0.00 | 0.00% | 2 | 3 | 135.78% |
| NVDA240719C00260000 | 4/2/2024 3:57 PM | 260 | 636.10 | 614.20 | 627.35 | 0.00 | 0.00% | 2 | 6 | 134.62% |
| NVDA240719C00265000 | 4/2/2024 4:00 PM | 265 | 630.15 | 611.80 | 622.45 | 0.00 | 0.00% | 2 | 7 | 140.79% |
| NVDA240719C00270000 | 4/11/2024 4:13 PM | 270 | 624.47 | 604.40 | 617.50 | 0.00 | 0.00% | 21 | 27 | 131.80% |
| NVDA240719C00275000 | 4/25/2024 3:03 PM | 275 | 549.79 | 599.20 | 612.60 | 0.00 | 0.00% | 2 | 12 | 129.55% |
| NVDA240719C00280000 | 4/25/2024 2:39 PM | 280 | 542.54 | 594.50 | 607.65 | 0.00 | 0.00% | 3 | 12 | 128.75% |
| NVDA240719C00285000 | 4/19/2024 7:09 PM | 285 | 489.73 | 591.75 | 601.25 | 0.00 | 0.00% | 2 | 47 | 129.36% |
| NVDA240719C00290000 | 4/3/2024 1:52 PM | 290 | 605.75 | 584.65 | 597.55 | 0.00 | 0.00% | 2 | 10 | 125.20% |
| NVDA240719C00295000 | 4/15/2024 7:20 PM | 295 | 571.49 | 582.35 | 592.30 | 0.00 | 0.00% | 1 | 4 | 129.97% |
| NVDA240719C00300000 | 4/19/2024 2:03 PM | 300 | 544.59 | 575.00 | 588.00 | 0.00 | 0.00% | 1 | 72 | 123.85% |
| NVDA240719C00305000 | 1/25/2024 5:42 PM | 305 | 322.00 | 487.15 | 494.80 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| NVDA240719C00310000 | 4/24/2024 3:29 PM | 310 | 515.00 | 565.05 | 578.15 | 0.00 | 0.00% | 1 | 45 | 120.87% |
| NVDA240719C00315000 | 3/5/2024 5:23 PM | 315 | 541.10 | 547.10 | 552.05 | 0.00 | 0.00% | - | 1 | 0.00% |
| NVDA240719C00320000 | 4/19/2024 3:35 PM | 320 | 503.03 | 555.20 | 567.70 | 0.00 | 0.00% | 1 | 21 | 116.70% |
| NVDA240719C00325000 | 3/1/2024 7:38 PM | 325 | 504.01 | 577.50 | 592.65 | 0.00 | 0.00% | 4 | 8 | 191.67% |
| NVDA240719C00330000 | 4/19/2024 3:57 PM | 330 | 490.76 | 545.50 | 558.20 | 0.00 | 0.00% | 1 | 15 | 115.39% |
| NVDA240719C00335000 | 4/19/2024 6:04 PM | 335 | 460.95 | 542.55 | 553.30 | 0.00 | 0.00% | 1 | 11 | 118.56% |
| NVDA240719C00340000 | 3/27/2024 6:53 PM | 340 | 564.80 | 535.70 | 548.05 | 0.00 | 0.00% | 2 | 37 | 112.29% |
| NVDA240719C00345000 | 2/7/2024 3:19 PM | 345 | 355.64 | 532.05 | 546.15 | 0.00 | 0.00% | 2 | 4 | 119.84% |
| NVDA240719C00350000 | 4/23/2024 1:52 PM | 350 | 492.52 | 525.65 | 538.20 | 27.12 | 5.83% | 2 | 17 | 109.39% |
| NVDA240719C00355000 | 4/12/2024 4:41 PM | 355 | 535.93 | 523.25 | 533.30 | 0.00 | 0.00% | 1 | 15 | 113.45% |
| NVDA240719C00360000 | 4/24/2024 1:30 PM | 360 | 482.00 | 515.65 | 528.40 | 0.00 | 0.00% | 1 | 36 | 106.78% |
| NVDA240719C00365000 | 4/19/2024 3:57 PM | 365 | 456.47 | 511.75 | 523.85 | 0.00 | 0.00% | 2 | 8 | 108.48% |
| NVDA240719C00370000 | 4/25/2024 5:48 PM | 370 | 466.62 | 506.00 | 518.95 | 0.00 | 0.00% | 1 | 105 | 105.68% |
| NVDA240719C00375000 | 2/21/2024 5:41 PM | 375 | 308.70 | 572.10 | 579.65 | 0.00 | 0.00% | 1 | 12 | 230.19% |
| NVDA240719C00380000 | 4/4/2024 1:58 PM | 380 | 523.49 | 498.95 | 507.85 | 0.00 | 0.00% | 1 | 12 | 106.23% |
| NVDA240719C00385000 | 3/1/2024 3:32 PM | 385 | 428.15 | 518.90 | 533.95 | 0.00 | 0.00% | 1 | 38 | 165.58% |
| NVDA240719C00390000 | 4/22/2024 2:52 PM | 390 | 390.62 | 486.40 | 498.95 | 0.00 | 0.00% | 8 | 26 | 100.65% |
| NVDA240719C00395000 | 3/6/2024 2:43 PM | 395 | 499.09 | 478.25 | 482.90 | 0.00 | 0.00% | 3 | 7 | 69.53% |
| NVDA240719C00400000 | 4/3/2024 7:26 PM | 400 | 499.30 | 476.80 | 489.20 | 0.00 | 0.00% | 1 | 65 | 99.02% |
| NVDA240719C00405000 | 3/13/2024 4:37 PM | 405 | 494.10 | 481.85 | 486.55 | 0.00 | 0.00% | 2 | 33 | 115.33% |
| NVDA240719C00410000 | 4/22/2024 7:55 PM | 410 | 389.60 | 466.45 | 479.35 | 0.00 | 0.00% | 2 | 19 | 95.92% |
| NVDA240719C00415000 | 4/19/2024 7:32 PM | 415 | 361.83 | 464.40 | 474.45 | 0.00 | 0.00% | 4 | 18 | 99.52% |
| NVDA240719C00420000 | 4/2/2024 1:40 PM | 420 | 471.83 | 457.00 | 469.95 | 0.00 | 0.00% | 1 | 28 | 95.15% |
| NVDA240719C00425000 | 3/6/2024 2:43 PM | 425 | 470.35 | 449.85 | 454.10 | 0.00 | 0.00% | 12 | 32 | 74.79% |
| NVDA240719C00430000 | 4/23/2024 4:46 PM | 430 | 397.00 | 447.30 | 459.80 | 0.00 | 0.00% | 1 | 70 | 92.73% |
| NVDA240719C00435000 | 3/5/2024 6:02 PM | 435 | 426.80 | 430.05 | 435.00 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| NVDA240719C00440000 | 4/1/2024 2:53 PM | 440 | 475.95 | 436.75 | 450.10 | 0.00 | 0.00% | 4 | 138 | 89.73% |
| NVDA240719C00445000 | 4/22/2024 5:35 PM | 445 | 355.75 | 433.45 | 445.20 | 0.00 | 0.00% | 4 | 49 | 91.13% |
| NVDA240719C00450000 | 4/19/2024 2:20 PM | 450 | 380.40 | 431.60 | 437.00 | 0.00 | 0.00% | 1 | 1,018 | 89.76% |
| NVDA240719C00455000 | 4/19/2024 7:47 PM | 455 | 314.80 | 427.40 | 431.60 | 0.00 | 0.00% | 4 | 211 | 89.03% |
| NVDA240719C00460000 | 4/23/2024 4:46 PM | 460 | 367.90 | 422.30 | 426.70 | 0.00 | 0.00% | 1 | 253 | 87.76% |
| NVDA240719C00465000 | 3/6/2024 2:39 PM | 465 | 426.95 | 409.90 | 414.25 | 0.00 | 0.00% | 3 | 133 | 67.26% |
| NVDA240719C00470000 | 4/18/2024 5:40 PM | 470 | 383.30 | 412.55 | 417.00 | 0.00 | 0.00% | 2 | 196 | 85.98% |
| NVDA240719C00475000 | 4/24/2024 2:31 PM | 475 | 364.71 | 407.70 | 412.15 | 0.00 | 0.00% | 1 | 59 | 85.12% |
| NVDA240719C00480000 | 4/25/2024 5:54 PM | 480 | 359.85 | 402.85 | 407.30 | 0.00 | 0.00% | 1 | 90 | 84.27% |
| NVDA240719C00485000 | 4/17/2024 7:20 PM | 485 | 371.30 | 398.00 | 402.50 | 0.00 | 0.00% | 4 | 78 | 83.47% |
| NVDA240719C00490000 | 4/22/2024 7:09 PM | 490 | 317.00 | 393.20 | 397.60 | 0.00 | 0.00% | 8 | 216 | 82.61% |
| NVDA240719C00495000 | 4/18/2024 2:46 PM | 495 | 366.25 | 388.35 | 392.80 | 0.00 | 0.00% | 18 | 47 | 81.81% |
| NVDA240719C00500000 | 4/26/2024 2:09 PM | 500 | 368.50 | 383.70 | 387.80 | 43.79 | 13.49% | 3 | 335 | 81.01% |
| NVDA240719C00505000 | 4/24/2024 4:41 PM | 505 | 310.55 | 378.70 | 383.15 | 0.00 | 0.00% | 2 | 44 | 80.20% |
| NVDA240719C00510000 | 4/22/2024 3:15 PM | 510 | 274.80 | 373.95 | 378.35 | 0.00 | 0.00% | 7 | 94 | 79.50% |
| NVDA240719C00515000 | 4/19/2024 1:31 PM | 515 | 328.60 | 369.30 | 373.55 | 0.00 | 0.00% | 1 | 76 | 78.91% |
| NVDA240719C00520000 | 4/26/2024 7:41 PM | 520 | 365.20 | 364.35 | 368.75 | 77.20 | 26.81% | 1 | 175 | 77.98% |
| NVDA240719C00525000 | 4/22/2024 2:22 PM | 525 | 267.88 | 359.50 | 363.95 | 0.00 | 0.00% | 1 | 159 | 77.17% |
| NVDA240719C00530000 | 4/25/2024 1:33 PM | 530 | 269.60 | 354.70 | 359.20 | 0.00 | 0.00% | 2 | 117 | 76.45% |
| NVDA240719C00535000 | 4/26/2024 1:47 PM | 535 | 319.45 | 350.25 | 354.40 | 59.50 | 22.89% | 3 | 78 | 76.02% |
| NVDA240719C00540000 | 4/25/2024 5:35 PM | 540 | 337.39 | 345.20 | 349.65 | 38.59 | 12.92% | 2 | 201 | 75.05% |
| NVDA240719C00545000 | 4/24/2024 6:25 PM | 545 | 274.25 | 340.45 | 344.90 | 0.00 | 0.00% | 1 | 94 | 74.37% |
| NVDA240719C00550000 | 4/25/2024 6:12 PM | 550 | 337.29 | 335.95 | 340.00 | 46.29 | 15.91% | 4 | 456 | 73.76% |
| NVDA240719C00555000 | 4/26/2024 5:32 PM | 555 | 336.04 | 331.05 | 335.45 | 70.14 | 26.38% | 1 | 137 | 73.11% |
| NVDA240719C00560000 | 4/26/2024 5:58 PM | 560 | 328.09 | 326.25 | 330.70 | 62.04 | 23.32% | 2 | 119 | 72.35% |
| NVDA240719C00565000 | 4/25/2024 6:12 PM | 565 | 277.00 | 320.20 | 326.10 | 0.00 | 0.00% | 3 | 141 | 70.64% |
| NVDA240719C00570000 | 4/25/2024 4:21 PM | 570 | 264.70 | 316.95 | 321.35 | 0.00 | 0.00% | 7 | 197 | 71.21% |
| NVDA240719C00575000 | 4/25/2024 5:01 PM | 575 | 262.25 | 312.20 | 316.65 | 0.00 | 0.00% | 2 | 83 | 70.52% |
| NVDA240719C00580000 | 4/26/2024 7:45 PM | 580 | 305.55 | 307.45 | 312.25 | 69.36 | 29.37% | 3 | 153 | 70.06% |
| NVDA240719C00585000 | 4/26/2024 1:37 PM | 585 | 266.10 | 302.90 | 307.35 | 15.40 | 6.14% | 2 | 66 | 69.36% |
| NVDA240719C00590000 | 4/25/2024 6:48 PM | 590 | 250.29 | 298.35 | 302.70 | 0.00 | 0.00% | 11 | 113 | 68.83% |
| NVDA240719C00595000 | 4/25/2024 2:43 PM | 595 | 237.60 | 293.90 | 298.10 | 0.00 | 0.00% | 1 | 49 | 68.41% |
| NVDA240719C00600000 | 4/26/2024 4:43 PM | 600 | 288.88 | 289.35 | 293.35 | 43.23 | 17.60% | 3 | 612 | 67.78% |
| NVDA240719C00605000 | 4/25/2024 1:56 PM | 605 | 222.10 | 284.55 | 288.95 | 0.00 | 0.00% | 1 | 116 | 67.22% |
| NVDA240719C00610000 | 4/26/2024 6:45 PM | 610 | 277.60 | 277.70 | 286.35 | 58.75 | 26.84% | 5 | 192 | 66.47% |
| NVDA240719C00615000 | 4/26/2024 7:26 PM | 615 | 279.00 | 276.90 | 281.35 | 47.00 | 20.26% | 52 | 382 | 68.14% |
| NVDA240719C00620000 | 4/26/2024 4:58 PM | 620 | 272.85 | 272.40 | 276.85 | 55.55 | 25.56% | 4 | 378 | 67.63% |
| NVDA240719C00625000 | 4/26/2024 6:59 PM | 625 | 267.80 | 267.90 | 272.30 | 44.00 | 19.66% | 6 | 296 | 67.07% |
| NVDA240719C00630000 | 4/26/2024 7:25 PM | 630 | 265.13 | 263.45 | 267.85 | 49.98 | 23.23% | 5 | 518 | 66.59% |
| NVDA240719C00635000 | 4/26/2024 6:52 PM | 635 | 255.70 | 257.10 | 263.50 | 40.20 | 18.65% | 3 | 161 | 65.01% |
| NVDA240719C00640000 | 4/26/2024 7:21 PM | 640 | 254.65 | 254.65 | 259.10 | 45.95 | 22.02% | 13 | 223 | 65.72% |
| NVDA240719C00645000 | 4/26/2024 7:08 PM | 645 | 248.60 | 250.30 | 254.65 | 41.10 | 19.81% | 7 | 106 | 65.25% |
| NVDA240719C00650000 | 4/26/2024 7:25 PM | 650 | 246.35 | 245.95 | 250.30 | 44.85 | 22.26% | 36 | 406 | 64.82% |
| NVDA240719C00655000 | 4/26/2024 7:55 PM | 655 | 243.25 | 241.60 | 246.05 | 47.25 | 24.11% | 10 | 186 | 64.42% |
| NVDA240719C00660000 | 4/26/2024 7:20 PM | 660 | 236.75 | 237.35 | 241.75 | 40.80 | 20.82% | 9 | 230 | 64.04% |
| NVDA240719C00665000 | 4/26/2024 7:24 PM | 665 | 233.55 | 233.10 | 237.50 | 42.95 | 22.53% | 9 | 105 | 63.65% |
| NVDA240719C00670000 | 4/26/2024 6:52 PM | 670 | 225.40 | 228.90 | 233.25 | 38.15 | 20.37% | 10 | 279 | 63.28% |
| NVDA240719C00675000 | 4/26/2024 7:54 PM | 675 | 224.60 | 224.75 | 229.10 | 42.80 | 23.54% | 21 | 209 | 62.95% |
| NVDA240719C00680000 | 4/26/2024 7:22 PM | 680 | 221.65 | 220.65 | 224.85 | 69.65 | 45.82% | 14 | 353 | 62.58% |
| NVDA240719C00685000 | 4/26/2024 7:49 PM | 685 | 216.80 | 216.55 | 220.75 | 67.35 | 45.07% | 20 | 242 | 62.27% |
| NVDA240719C00690000 | 4/26/2024 7:53 PM | 690 | 212.20 | 212.45 | 216.65 | 43.35 | 25.67% | 10 | 330 | 61.93% |
| NVDA240719C00695000 | 4/26/2024 7:47 PM | 695 | 206.70 | 208.40 | 212.65 | 65.55 | 46.44% | 19 | 567 | 61.63% |
| NVDA240719C00700000 | 4/26/2024 7:53 PM | 700 | 203.45 | 204.40 | 208.70 | 38.25 | 23.15% | 59 | 1,156 | 61.36% |
| NVDA240719C00720000 | 4/26/2024 7:50 PM | 720 | 189.15 | 188.80 | 194.95 | 41.75 | 28.32% | 20 | 492 | 61.07% |
| NVDA240719C00740000 | 4/26/2024 6:02 PM | 740 | 171.56 | 173.50 | 178.35 | 38.46 | 28.90% | 20 | 859 | 59.31% |
| NVDA240719C00760000 | 4/26/2024 7:49 PM | 760 | 158.90 | 159.70 | 165.25 | 35.05 | 28.30% | 47 | 850 | 59.11% |
| NVDA240719C00780000 | 4/26/2024 7:34 PM | 780 | 147.48 | 146.20 | 147.65 | 38.60 | 35.45% | 53 | 825 | 56.98% |
| NVDA240719C00800000 | 4/26/2024 7:59 PM | 800 | 135.00 | 133.70 | 134.85 | 36.50 | 37.06% | 117 | 3,620 | 56.52% |
| NVDA240719C00820000 | 4/26/2024 6:31 PM | 820 | 120.40 | 121.75 | 122.85 | 30.00 | 33.19% | 52 | 1,303 | 56.06% |
| NVDA240719C00840000 | 4/26/2024 7:38 PM | 840 | 110.75 | 110.70 | 112.20 | 32.33 | 41.23% | 385 | 1,048 | 55.89% |
| NVDA240719C00860000 | 4/26/2024 7:57 PM | 860 | 101.00 | 100.30 | 101.35 | 30.05 | 42.35% | 313 | 1,288 | 55.43% |
| NVDA240719C00880000 | 4/26/2024 7:59 PM | 880 | 91.95 | 90.85 | 91.70 | 29.20 | 46.53% | 318 | 1,257 | 55.22% |
| NVDA240719C00900000 | 4/26/2024 7:57 PM | 900 | 82.35 | 81.90 | 83.05 | 26.56 | 47.61% | 672 | 4,528 | 55.05% |
| NVDA240719C00920000 | 4/26/2024 7:59 PM | 920 | 74.55 | 73.65 | 74.75 | 25.15 | 50.91% | 191 | 2,130 | 54.81% |
| NVDA240719C00940000 | 4/26/2024 7:50 PM | 940 | 66.00 | 66.20 | 67.25 | 21.36 | 47.85% | 110 | 1,670 | 54.67% |
| NVDA240719C00960000 | 4/26/2024 7:59 PM | 960 | 60.10 | 59.30 | 61.00 | 21.78 | 56.84% | 174 | 1,624 | 54.71% |
| NVDA240719C00980000 | 4/26/2024 7:39 PM | 980 | 53.70 | 53.20 | 54.15 | 20.12 | 59.92% | 76 | 666 | 54.46% |
| NVDA240719C00990000 | 4/26/2024 7:45 PM | 990 | 48.60 | 50.25 | 51.25 | 16.90 | 53.31% | 29 | 605 | 54.40% |
| NVDA240719C01000000 | 4/26/2024 7:59 PM | 1000 | 48.00 | 47.50 | 48.45 | 17.20 | 55.84% | 665 | 4,416 | 54.36% |
| NVDA240719C01010000 | 4/26/2024 6:01 PM | 1010 | 44.70 | 44.85 | 45.80 | 16.57 | 58.91% | 27 | 609 | 54.31% |
| NVDA240719C01020000 | 4/26/2024 7:22 PM | 1020 | 42.85 | 42.35 | 43.20 | 16.79 | 64.43% | 35 | 569 | 54.24% |
| NVDA240719C01030000 | 4/26/2024 7:57 PM | 1030 | 40.50 | 39.90 | 43.30 | 16.30 | 67.36% | 30 | 302 | 55.02% |
| NVDA240719C01040000 | 4/26/2024 7:56 PM | 1040 | 37.85 | 37.65 | 38.55 | 13.87 | 57.84% | 43 | 673 | 54.16% |
| NVDA240719C01050000 | 4/26/2024 7:37 PM | 1050 | 35.67 | 35.55 | 36.50 | 14.19 | 66.06% | 154 | 860 | 54.19% |
| NVDA240719C01060000 | 4/26/2024 6:16 PM | 1060 | 33.15 | 33.50 | 34.45 | 12.92 | 63.87% | 30 | 265 | 54.16% |
| NVDA240719C01070000 | 4/26/2024 6:22 PM | 1070 | 32.65 | 31.60 | 32.45 | 13.14 | 67.35% | 15 | 242 | 54.12% |
| NVDA240719C01080000 | 4/26/2024 7:28 PM | 1080 | 30.31 | 29.80 | 30.70 | 11.61 | 62.09% | 42 | 686 | 54.15% |
| NVDA240719C01090000 | 4/26/2024 6:13 PM | 1090 | 28.65 | 28.10 | 28.95 | 11.40 | 66.09% | 46 | 215 | 54.14% |
| NVDA240719C01100000 | 4/26/2024 7:58 PM | 1100 | 27.00 | 26.55 | 27.85 | 11.15 | 70.35% | 1,818 | 1,731 | 54.38% |
| NVDA240719C01110000 | 4/26/2024 6:29 PM | 1110 | 25.85 | 24.95 | 25.80 | 12.00 | 86.64% | 34 | 474 | 54.16% |
| NVDA240719C01120000 | 4/26/2024 7:58 PM | 1120 | 24.00 | 23.45 | 24.30 | 9.34 | 63.71% | 40 | 209 | 54.13% |
| NVDA240719C01130000 | 4/26/2024 6:36 PM | 1130 | 22.86 | 22.15 | 23.05 | 9.71 | 73.84% | 17 | 84 | 54.22% |
| NVDA240719C01140000 | 4/26/2024 6:36 PM | 1140 | 21.58 | 20.90 | 21.75 | 8.88 | 69.92% | 36 | 175 | 54.26% |
| NVDA240719C01150000 | 4/26/2024 7:25 PM | 1150 | 20.15 | 19.85 | 20.50 | 9.05 | 81.53% | 33 | 709 | 54.34% |
| NVDA240719C01160000 | 4/26/2024 7:24 PM | 1160 | 18.85 | 18.70 | 19.25 | 7.85 | 71.36% | 18 | 72 | 54.32% |
| NVDA240719C01170000 | 4/26/2024 7:36 PM | 1170 | 17.55 | 17.50 | 18.35 | 7.55 | 75.50% | 11 | 279 | 54.39% |
| NVDA240719C01180000 | 4/26/2024 6:14 PM | 1180 | 17.40 | 16.50 | 17.30 | 7.53 | 76.29% | 7 | 228 | 54.42% |
| NVDA240719C01190000 | 4/26/2024 6:34 PM | 1190 | 16.05 | 15.60 | 16.40 | 7.12 | 79.73% | 16 | 631 | 54.52% |
| NVDA240719C01200000 | 4/26/2024 7:41 PM | 1200 | 14.35 | 14.70 | 15.45 | 6.10 | 73.94% | 347 | 4,299 | 54.54% |
| NVDA240719C01210000 | 4/26/2024 7:36 PM | 1210 | 13.95 | 13.85 | 14.60 | 6.16 | 79.08% | 6 | 300 | 54.59% |
| NVDA240719C01220000 | 4/25/2024 6:06 PM | 1220 | 7.65 | 13.25 | 13.85 | 0.00 | 0.00% | 18 | 255 | 54.79% |
| NVDA240719C01230000 | 4/26/2024 6:14 PM | 1230 | 12.33 | 11.90 | 13.00 | 5.48 | 80.00% | 6 | 163 | 54.44% |
| NVDA240719C01240000 | 4/26/2024 7:45 PM | 1240 | 11.48 | 11.70 | 12.20 | 4.53 | 65.18% | 7 | 51 | 54.75% |
| NVDA240719C01250000 | 4/26/2024 7:49 PM | 1250 | 11.15 | 11.10 | 11.70 | 5.15 | 85.83% | 26 | 955 | 54.95% |
| NVDA240719C01260000 | 4/26/2024 7:42 PM | 1260 | 10.40 | 10.50 | 11.05 | 4.10 | 65.08% | 8 | 80 | 55.03% |
| NVDA240719C01270000 | 4/26/2024 7:13 PM | 1270 | 9.90 | 9.95 | 10.45 | 4.05 | 69.23% | 7 | 114 | 55.12% |
| NVDA240719C01280000 | 4/26/2024 6:13 PM | 1280 | 9.80 | 9.40 | 9.95 | 4.75 | 94.06% | 10 | 145 | 55.24% |
| NVDA240719C01290000 | 4/26/2024 6:19 PM | 1290 | 9.43 | 8.80 | 9.40 | 4.33 | 84.90% | 46 | 90 | 55.24% |
| NVDA240719C01300000 | 4/26/2024 7:47 PM | 1300 | 8.60 | 8.30 | 8.90 | 4.00 | 86.96% | 154 | 1,550 | 55.31% |
| NVDA240719C01320000 | 4/26/2024 5:44 PM | 1320 | 8.15 | 7.50 | 8.05 | 4.15 | 103.75% | 102 | 131 | 55.59% |
| NVDA240719C01340000 | 4/25/2024 7:46 PM | 1340 | 6.97 | 6.75 | 7.25 | 3.22 | 85.87% | 4 | 189 | 55.82% |
| NVDA240719C01360000 | 4/26/2024 2:16 PM | 1360 | 5.55 | 6.05 | 6.55 | 2.25 | 68.18% | 12 | 110 | 56.02% |
| NVDA240719C01380000 | 4/26/2024 6:11 PM | 1380 | 5.80 | 5.50 | 5.90 | 2.72 | 88.31% | 4 | 598 | 56.28% |
| NVDA240719C01400000 | 4/26/2024 7:41 PM | 1400 | 5.04 | 4.95 | 5.30 | 2.18 | 76.22% | 43 | 896 | 56.46% |
| NVDA240719C01410000 | 4/26/2024 7:05 PM | 1410 | 4.79 | 4.75 | 5.10 | 1.99 | 71.07% | 12 | 331 | 56.69% |
| NVDA240719C01420000 | 4/26/2024 6:45 PM | 1420 | 4.52 | 4.45 | 4.90 | 2.05 | 83.00% | 86 | 54 | 56.78% |
| NVDA240719C01430000 | 4/26/2024 7:06 PM | 1430 | 4.30 | 4.20 | 4.65 | 2.50 | 138.89% | 21 | 91 | 56.85% |
| NVDA240719C01440000 | 4/26/2024 5:56 PM | 1440 | 4.46 | 4.10 | 4.40 | 2.46 | 123.00% | 7 | 64 | 57.06% |
| NVDA240719C01450000 | 4/26/2024 4:37 PM | 1450 | 3.95 | 3.90 | 4.20 | 2.31 | 140.85% | 11 | 388 | 57.18% |
| NVDA240719C01460000 | 4/26/2024 5:16 PM | 1460 | 3.99 | 3.65 | 4.00 | 1.90 | 90.91% | 1 | 88 | 57.21% |
| NVDA240719C01470000 | 4/26/2024 4:00 PM | 1470 | 3.28 | 3.40 | 3.90 | 1.34 | 69.07% | 5 | 29 | 57.35% |
| NVDA240719C01480000 | 4/26/2024 4:51 PM | 1480 | 3.50 | 3.40 | 3.65 | 1.66 | 90.22% | 3 | 568 | 57.60% |
| NVDA240719C01490000 | 4/26/2024 6:05 PM | 1490 | 3.30 | 3.25 | 3.55 | 1.58 | 91.86% | 16 | 1,691 | 57.83% |
| NVDA240719C01500000 | 4/26/2024 7:47 PM | 1500 | 3.13 | 3.05 | 3.40 | 1.40 | 80.92% | 351 | 1,511 | 57.90% |
| NVDA240719C01520000 | 4/26/2024 6:43 PM | 1520 | 3.00 | 2.83 | 3.10 | 1.75 | 140.00% | 1 | 111 | 58.23% |
| NVDA240719C01540000 | 4/26/2024 7:47 PM | 1540 | 2.64 | 2.59 | 2.81 | 1.21 | 84.62% | 1 | 102 | 58.45% |
| NVDA240719C01560000 | 4/25/2024 2:29 PM | 1560 | 1.97 | 2.31 | 2.55 | 0.57 | 40.71% | 1 | 970 | 58.57% |
| NVDA240719C01580000 | 4/26/2024 3:27 PM | 1580 | 2.11 | 2.15 | 2.44 | 1.04 | 97.20% | 2 | 107 | 59.09% |
| NVDA240719C01600000 | 4/26/2024 6:02 PM | 1600 | 2.29 | 1.99 | 2.20 | 1.14 | 99.13% | 350 | 483 | 59.31% |
| NVDA240719C01620000 | 4/26/2024 5:14 PM | 1620 | 2.02 | 1.84 | 2.10 | 1.26 | 165.79% | 37 | 55 | 59.78% |
| NVDA240719C01640000 | 4/26/2024 6:18 PM | 1640 | 1.92 | 1.68 | 1.93 | 1.00 | 108.70% | 8 | 383 | 60.00% |
| NVDA240719C01650000 | 4/26/2024 6:18 PM | 1650 | 1.87 | 1.63 | 1.87 | 1.05 | 128.05% | 1 | 110 | 60.22% |
| NVDA240719C01660000 | 4/26/2024 6:51 PM | 1660 | 1.49 | 1.53 | 1.80 | 0.69 | 86.25% | 1 | 10 | 60.27% |
| NVDA240719C01670000 | 4/22/2024 1:30 PM | 1670 | 1.01 | 1.47 | 1.74 | 0.00 | 0.00% | 1 | 53 | 60.43% |
| NVDA240719C01680000 | 4/26/2024 2:18 PM | 1680 | 1.46 | 1.44 | 1.68 | 0.56 | 62.22% | 3 | 61 | 60.66% |
| NVDA240719C01690000 | 4/26/2024 5:35 PM | 1690 | 1.65 | 1.35 | 1.64 | 0.95 | 135.71% | 5 | 53 | 60.77% |
| NVDA240719C01700000 | 4/26/2024 5:07 PM | 1700 | 1.46 | 1.34 | 1.57 | 0.72 | 97.30% | 15 | 164 | 61.00% |
| NVDA240719C01710000 | 4/23/2024 1:41 PM | 1710 | 0.64 | 1.25 | 1.45 | 0.00 | 0.00% | 1 | 63 | 60.84% |
| NVDA240719C01720000 | 4/23/2024 2:32 PM | 1720 | 0.61 | 1.20 | 1.40 | 0.00 | 0.00% | 20 | 80 | 60.97% |
| NVDA240719C01730000 | 4/26/2024 7:14 PM | 1730 | 1.25 | 1.16 | 1.42 | -0.08 | -6.02% | 5 | 8 | 61.35% |
| NVDA240719C01740000 | 4/22/2024 5:10 PM | 1740 | 0.53 | 1.11 | 1.31 | 0.00 | 0.00% | 20 | 45 | 61.28% |
| NVDA240719C01750000 | 4/26/2024 6:15 PM | 1750 | 1.29 | 1.07 | 1.33 | 0.74 | 134.55% | 15 | 364 | 61.65% |
| NVDA240719C01760000 | 4/26/2024 1:30 PM | 1760 | 0.55 | 1.03 | 1.29 | 0.05 | 10.00% | 10 | 75 | 61.80% |
| NVDA240719C01770000 | 4/24/2024 1:38 PM | 1770 | 0.59 | 0.99 | 1.25 | 0.00 | 0.00% | 6 | 65 | 61.95% |
| NVDA240719C01780000 | 4/22/2024 1:33 PM | 1780 | 0.62 | 0.96 | 1.21 | 0.00 | 0.00% | 1 | 26 | 62.11% |
| NVDA240719C01790000 | 4/26/2024 5:00 PM | 1790 | 1.13 | 1.00 | 1.16 | 0.54 | 91.53% | 233 | 993 | 62.49% |
| NVDA240719C01800000 | 4/26/2024 2:29 PM | 1800 | 0.95 | 0.93 | 1.14 | 0.41 | 75.93% | 10 | 146 | 62.57% |
| NVDA240719C01810000 | 4/19/2024 5:33 PM | 1810 | 0.63 | 0.86 | 1.06 | 0.00 | 0.00% | 3 | 23 | 62.40% |
| NVDA240719C01820000 | 4/26/2024 5:29 PM | 1820 | 1.07 | 0.83 | 1.03 | 0.57 | 114.00% | 10 | 44 | 62.56% |
| NVDA240719C01830000 | 4/26/2024 4:45 PM | 1830 | 0.96 | 0.80 | 1.01 | 0.68 | 242.86% | 3 | 34 | 62.74% |
| NVDA240719C01840000 | 4/10/2024 2:39 PM | 1840 | 1.22 | 0.77 | 0.97 | 0.00 | 0.00% | 10 | 23 | 62.84% |
| NVDA240719C01850000 | 4/25/2024 5:53 PM | 1850 | 0.45 | 0.78 | 0.95 | 0.00 | 0.00% | 1 | 81 | 63.20% |
| NVDA240719C01860000 | 4/22/2024 1:30 PM | 1860 | 0.63 | 0.70 | 0.96 | 0.00 | 0.00% | 1 | 55 | 63.27% |
| NVDA240719C01870000 | 4/22/2024 1:48 PM | 1870 | 0.56 | 0.68 | 0.93 | 0.00 | 0.00% | 1 | 48 | 63.43% |
| NVDA240719C01880000 | 4/24/2024 2:14 PM | 1880 | 0.75 | 0.67 | 0.92 | 0.34 | 82.93% | 5 | 73 | 63.72% |
| NVDA240719C01890000 | 4/24/2024 3:49 PM | 1890 | 0.27 | 0.64 | 0.89 | 0.00 | 0.00% | 1 | 35 | 63.81% |
| NVDA240719C01900000 | 4/26/2024 5:44 PM | 1900 | 0.85 | 0.67 | 0.81 | 0.47 | 123.68% | 10 | 450 | 63.94% |
| NVDA240719C01910000 | 4/22/2024 7:55 PM | 1910 | 0.70 | 0.65 | 0.83 | 0.41 | 141.38% | 15 | 173 | 64.31% |
| NVDA240719C01920000 | 4/23/2024 4:06 PM | 1920 | 0.78 | 0.58 | 0.79 | 0.48 | 160.00% | 1 | 52 | 64.11% |
| NVDA240719C01930000 | 4/26/2024 6:17 PM | 1930 | 0.68 | 0.56 | 0.80 | 0.39 | 134.48% | 2 | 143 | 64.40% |
| NVDA240719C01940000 | 4/26/2024 7:11 PM | 1940 | 0.65 | 0.63 | 0.66 | 0.30 | 85.71% | 873 | 1,625 | 64.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00005000 | 3/20/2024 5:15 PM | 5 | 0.13 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 312.50% |
| NVDA240719P00010000 | 3/8/2024 6:37 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 12 | 262.50% |
| NVDA240719P00015000 | 3/22/2024 1:32 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 12 | 237.50% |
| NVDA240719P00030000 | 3/25/2024 5:52 PM | 30 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4 | 193.75% |
| NVDA240719P00050000 | 3/26/2024 1:30 PM | 50 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 42 | 50.00% |
| NVDA240719P00165000 | 2/23/2024 5:30 PM | 165 | 0.04 | 0.00 | 0.27 | 0.00 | 0.00% | 5 | 5 | 121.88% |
| NVDA240719P00170000 | 2/23/2024 5:27 PM | 170 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 5 | 116.60% |
| NVDA240719P00175000 | 2/23/2024 5:30 PM | 175 | 0.05 | 0.00 | 0.28 | 0.00 | 0.00% | 10 | 10 | 118.16% |
| NVDA240719P00200000 | 4/23/2024 5:07 PM | 200 | 0.07 | 0.01 | 0.11 | 0.00 | 0.00% | 5 | 37 | 100.59% |
| NVDA240719P00210000 | 4/15/2024 7:09 PM | 210 | 0.07 | 0.02 | 0.20 | 0.00 | 0.00% | - | 1 | 102.64% |
| NVDA240719P00220000 | 4/19/2024 4:16 PM | 220 | 0.13 | 0.03 | 0.18 | 0.00 | 0.00% | 22 | 25 | 99.02% |
| NVDA240719P00225000 | 4/22/2024 6:20 PM | 225 | 0.12 | 0.04 | 0.15 | 0.00 | 0.00% | 1 | 59 | 96.48% |
| NVDA240719P00230000 | 3/21/2024 7:44 PM | 230 | 0.06 | 0.06 | 0.21 | 0.00 | 0.00% | 25 | 28 | 98.05% |
| NVDA240719P00235000 | 4/22/2024 7:57 PM | 235 | 0.09 | 0.04 | 0.15 | 0.00 | 0.00% | 16 | 37 | 93.55% |
| NVDA240719P00240000 | 4/24/2024 1:56 PM | 240 | 0.12 | 0.07 | 0.15 | 0.00 | 0.00% | 1 | 267 | 93.26% |
| NVDA240719P00250000 | 4/25/2024 3:09 PM | 250 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 10 | 303 | 90.82% |
| NVDA240719P00255000 | 4/24/2024 5:14 PM | 255 | 0.13 | 0.06 | 0.15 | 0.00 | 0.00% | 30 | 266 | 88.67% |
| NVDA240719P00260000 | 4/24/2024 5:12 PM | 260 | 0.14 | 0.07 | 0.27 | 0.00 | 0.00% | 30 | 59 | 91.41% |
| NVDA240719P00265000 | 4/22/2024 2:31 PM | 265 | 0.20 | 0.08 | 0.27 | 0.00 | 0.00% | 45 | 48 | 90.23% |
| NVDA240719P00270000 | 4/26/2024 5:18 PM | 270 | 0.14 | 0.09 | 0.29 | -0.02 | -12.50% | 1 | 200 | 89.65% |
| NVDA240719P00275000 | 4/17/2024 6:28 PM | 275 | 0.12 | 0.10 | 0.25 | 0.00 | 0.00% | 20 | 82 | 87.60% |
| NVDA240719P00280000 | 4/10/2024 6:05 PM | 280 | 0.11 | 0.12 | 0.31 | 0.00 | 0.00% | 17 | 496 | 88.09% |
| NVDA240719P00285000 | 4/25/2024 4:35 PM | 285 | 0.27 | 0.13 | 0.32 | 0.00 | 0.00% | 1 | 70 | 87.11% |
| NVDA240719P00290000 | 4/25/2024 3:48 PM | 290 | 0.21 | 0.14 | 0.33 | 0.00 | 0.00% | 10 | 92 | 86.23% |
| NVDA240719P00295000 | 4/19/2024 3:44 PM | 295 | 0.18 | 0.16 | 0.35 | 0.00 | 0.00% | 150 | 248 | 85.69% |
| NVDA240719P00300000 | 4/26/2024 2:32 PM | 300 | 0.22 | 0.20 | 0.32 | -0.05 | -18.52% | 30 | 1,592 | 84.57% |
| NVDA240719P00305000 | 4/22/2024 3:37 PM | 305 | 0.34 | 0.19 | 0.38 | 0.00 | 0.00% | 1 | 46 | 84.18% |
| NVDA240719P00310000 | 4/15/2024 2:00 PM | 310 | 0.18 | 0.21 | 0.40 | 0.00 | 0.00% | 1 | 196 | 83.55% |
| NVDA240719P00315000 | 4/17/2024 6:45 PM | 315 | 0.32 | 0.22 | 0.41 | 0.11 | 52.38% | 1 | 69 | 82.62% |
| NVDA240719P00320000 | 4/19/2024 2:31 PM | 320 | 0.26 | 0.24 | 0.42 | 0.00 | 0.00% | 1 | 163 | 81.84% |
| NVDA240719P00325000 | 4/23/2024 2:14 PM | 325 | 0.36 | 0.26 | 0.48 | -0.02 | -5.26% | 2 | 1,015 | 81.64% |
| NVDA240719P00330000 | 4/24/2024 2:11 PM | 330 | 0.41 | 0.28 | 0.46 | 0.00 | 0.00% | 1 | 152 | 80.47% |
| NVDA240719P00335000 | 4/26/2024 4:54 PM | 335 | 0.43 | 0.30 | 0.48 | 0.13 | 43.33% | 47 | 149 | 79.79% |
| NVDA240719P00340000 | 4/25/2024 7:16 PM | 340 | 0.45 | 0.32 | 0.50 | 0.00 | 0.00% | 1 | 141 | 79.05% |
| NVDA240719P00345000 | 4/18/2024 2:47 PM | 345 | 0.32 | 0.33 | 0.53 | 0.00 | 0.00% | 5 | 149 | 78.37% |
| NVDA240719P00350000 | 4/26/2024 2:50 PM | 350 | 0.42 | 0.39 | 0.51 | -0.03 | -6.67% | 2 | 749 | 77.64% |
| NVDA240719P00355000 | 4/26/2024 1:52 PM | 355 | 0.51 | 0.39 | 0.57 | -0.04 | -7.27% | 28 | 237 | 77.08% |
| NVDA240719P00360000 | 4/26/2024 1:52 PM | 360 | 0.53 | 0.40 | 0.60 | 0.01 | 1.92% | 37 | 252 | 76.32% |
| NVDA240719P00365000 | 4/26/2024 2:24 PM | 365 | 0.52 | 0.44 | 0.62 | -0.16 | -23.53% | 1 | 194 | 75.76% |
| NVDA240719P00370000 | 4/23/2024 1:37 PM | 370 | 0.64 | 0.46 | 0.64 | 0.00 | 0.00% | 1 | 328 | 75.00% |
| NVDA240719P00375000 | 4/24/2024 4:02 PM | 375 | 0.73 | 0.48 | 0.68 | 0.00 | 0.00% | 20 | 250 | 74.39% |
| NVDA240719P00380000 | 4/22/2024 2:03 PM | 380 | 0.89 | 0.52 | 0.70 | 0.00 | 0.00% | 2 | 408 | 73.76% |
| NVDA240719P00385000 | 4/24/2024 4:01 PM | 385 | 0.79 | 0.55 | 0.77 | 0.00 | 0.00% | 20 | 189 | 73.41% |
| NVDA240719P00390000 | 4/19/2024 6:23 PM | 390 | 0.92 | 0.58 | 0.77 | 0.00 | 0.00% | 22 | 167 | 72.56% |
| NVDA240719P00395000 | 4/26/2024 5:41 PM | 395 | 0.75 | 0.62 | 0.80 | -0.53 | -41.41% | 2 | 136 | 71.95% |
| NVDA240719P00400000 | 4/26/2024 7:53 PM | 400 | 0.75 | 0.67 | 0.79 | -0.14 | -15.73% | 28 | 3,151 | 71.17% |
| NVDA240719P00405000 | 4/24/2024 4:01 PM | 405 | 1.03 | 0.69 | 0.87 | 0.00 | 0.00% | 10 | 125 | 70.73% |
| NVDA240719P00410000 | 4/24/2024 2:08 PM | 410 | 0.93 | 0.72 | 0.91 | 0.00 | 0.00% | 1 | 582 | 70.09% |
| NVDA240719P00415000 | 4/24/2024 6:12 PM | 415 | 1.11 | 0.75 | 0.96 | 0.00 | 0.00% | 14 | 99 | 69.51% |
| NVDA240719P00420000 | 4/25/2024 5:56 PM | 420 | 0.96 | 0.82 | 1.00 | -0.06 | -5.88% | 1 | 548 | 69.07% |
| NVDA240719P00425000 | 4/25/2024 2:05 PM | 425 | 1.29 | 0.87 | 1.05 | 0.00 | 0.00% | 1 | 476 | 68.56% |
| NVDA240719P00430000 | 4/26/2024 6:23 PM | 430 | 1.06 | 0.94 | 1.11 | -0.30 | -22.06% | 6 | 262 | 68.16% |
| NVDA240719P00435000 | 4/24/2024 3:59 PM | 435 | 1.41 | 0.97 | 1.15 | 0.00 | 0.00% | 4 | 152 | 67.47% |
| NVDA240719P00440000 | 4/26/2024 6:23 PM | 440 | 1.18 | 1.02 | 1.21 | -0.22 | -15.71% | 2 | 764 | 66.94% |
| NVDA240719P00445000 | 4/24/2024 3:59 PM | 445 | 1.62 | 1.08 | 1.26 | 0.00 | 0.00% | 2 | 377 | 66.41% |
| NVDA240719P00450000 | 4/26/2024 4:28 PM | 450 | 1.35 | 1.15 | 1.31 | -0.17 | -11.18% | 30 | 410 | 65.89% |
| NVDA240719P00455000 | 4/25/2024 5:54 PM | 455 | 1.54 | 1.20 | 1.41 | 0.00 | 0.00% | 3 | 252 | 65.48% |
| NVDA240719P00460000 | 4/26/2024 7:38 PM | 460 | 1.43 | 1.27 | 1.50 | -0.30 | -17.34% | 2 | 918 | 65.06% |
| NVDA240719P00465000 | 4/22/2024 3:24 PM | 465 | 2.55 | 1.37 | 1.59 | 0.00 | 0.00% | 1 | 225 | 64.73% |
| NVDA240719P00470000 | 4/22/2024 6:39 PM | 470 | 2.15 | 1.44 | 1.60 | 0.00 | 0.00% | 3 | 321 | 64.01% |
| NVDA240719P00475000 | 4/23/2024 7:28 PM | 475 | 1.88 | 1.54 | 1.69 | 0.00 | 0.00% | 51 | 203 | 63.65% |
| NVDA240719P00480000 | 4/26/2024 6:39 PM | 480 | 1.78 | 1.62 | 1.78 | -0.39 | -17.97% | 4 | 427 | 63.18% |
| NVDA240719P00485000 | 4/26/2024 7:50 PM | 485 | 1.80 | 1.71 | 1.88 | -0.60 | -25.00% | 2 | 81 | 62.76% |
| NVDA240719P00490000 | 4/25/2024 6:15 PM | 490 | 2.29 | 1.81 | 1.97 | 0.00 | 0.00% | 11 | 284 | 62.31% |
| NVDA240719P00495000 | 4/26/2024 5:02 PM | 495 | 2.12 | 1.91 | 2.07 | -0.58 | -21.48% | 1 | 381 | 61.87% |
| NVDA240719P00500000 | 4/26/2024 7:54 PM | 500 | 2.10 | 1.98 | 2.21 | -0.48 | -18.60% | 50 | 1,371 | 61.43% |
| NVDA240719P00505000 | 4/26/2024 5:42 PM | 505 | 2.34 | 2.13 | 2.31 | -1.16 | -33.14% | 1 | 110 | 61.07% |
| NVDA240719P00510000 | 4/25/2024 1:31 PM | 510 | 4.05 | 2.26 | 2.44 | 0.00 | 0.00% | 1 | 391 | 60.71% |
| NVDA240719P00515000 | 4/26/2024 5:02 PM | 515 | 2.49 | 2.39 | 2.57 | -0.84 | -25.23% | 2 | 600 | 60.31% |
| NVDA240719P00520000 | 4/26/2024 5:25 PM | 520 | 2.73 | 2.53 | 2.71 | -0.72 | -20.87% | 5 | 418 | 59.94% |
| NVDA240719P00525000 | 4/26/2024 1:44 PM | 525 | 2.92 | 2.67 | 2.86 | -0.58 | -16.57% | 2 | 265 | 59.56% |
| NVDA240719P00530000 | 4/26/2024 2:19 PM | 530 | 3.18 | 2.83 | 3.05 | -0.62 | -16.32% | 10 | 490 | 59.27% |
| NVDA240719P00535000 | 4/26/2024 3:32 PM | 535 | 3.30 | 3.00 | 3.20 | -1.70 | -34.00% | 1 | 195 | 58.89% |
| NVDA240719P00540000 | 4/25/2024 6:02 PM | 540 | 4.05 | 3.05 | 3.40 | 0.00 | 0.00% | 2 | 875 | 58.37% |
| NVDA240719P00545000 | 4/26/2024 7:21 PM | 545 | 3.49 | 3.30 | 3.60 | -0.97 | -21.75% | 2 | 232 | 58.17% |
| NVDA240719P00550000 | 4/26/2024 4:53 PM | 550 | 3.85 | 3.55 | 3.75 | -0.95 | -19.79% | 43 | 540 | 57.85% |
| NVDA240719P00555000 | 4/26/2024 5:03 PM | 555 | 4.06 | 3.75 | 4.00 | -1.09 | -21.17% | 14 | 235 | 57.58% |
| NVDA240719P00560000 | 4/26/2024 5:45 PM | 560 | 4.20 | 3.95 | 4.20 | -2.93 | -41.09% | 3 | 541 | 57.20% |
| NVDA240719P00565000 | 4/26/2024 3:32 PM | 565 | 4.55 | 4.15 | 4.40 | -1.44 | -24.04% | 1 | 375 | 56.81% |
| NVDA240719P00570000 | 4/26/2024 6:06 PM | 570 | 4.83 | 4.40 | 4.70 | -1.35 | -21.84% | 12 | 498 | 56.59% |
| NVDA240719P00575000 | 4/26/2024 7:41 PM | 575 | 4.86 | 4.70 | 4.95 | -4.39 | -47.46% | 2 | 342 | 56.33% |
| NVDA240719P00580000 | 4/26/2024 7:11 PM | 580 | 5.17 | 4.95 | 5.20 | -1.70 | -24.75% | 38 | 385 | 55.98% |
| NVDA240719P00585000 | 4/25/2024 6:48 PM | 585 | 5.80 | 5.25 | 5.55 | -1.57 | -21.30% | 6 | 489 | 55.79% |
| NVDA240719P00590000 | 4/26/2024 7:48 PM | 590 | 5.80 | 5.55 | 5.85 | -1.94 | -25.06% | 26 | 612 | 55.50% |
| NVDA240719P00595000 | 4/26/2024 6:14 PM | 595 | 6.40 | 5.90 | 6.15 | -1.87 | -22.61% | 5 | 352 | 55.23% |
| NVDA240719P00600000 | 4/26/2024 7:53 PM | 600 | 6.39 | 6.20 | 6.60 | -2.31 | -26.55% | 81 | 1,427 | 55.04% |
| NVDA240719P00605000 | 4/25/2024 2:52 PM | 605 | 10.54 | 6.60 | 6.90 | 0.00 | 0.00% | 52 | 228 | 54.76% |
| NVDA240719P00610000 | 4/26/2024 5:05 PM | 610 | 7.40 | 7.00 | 7.30 | -2.25 | -23.32% | 26 | 589 | 54.55% |
| NVDA240719P00615000 | 4/26/2024 7:16 PM | 615 | 7.85 | 7.35 | 7.75 | -2.35 | -23.04% | 1 | 631 | 54.31% |
| NVDA240719P00620000 | 4/26/2024 7:11 PM | 620 | 8.05 | 7.80 | 8.10 | -2.90 | -26.48% | 7 | 647 | 54.03% |
| NVDA240719P00625000 | 4/26/2024 6:13 PM | 625 | 8.95 | 8.25 | 8.65 | -2.87 | -24.28% | 12 | 735 | 53.89% |
| NVDA240719P00630000 | 4/26/2024 7:01 PM | 630 | 9.00 | 8.75 | 9.15 | -3.10 | -25.62% | 11 | 753 | 53.72% |
| NVDA240719P00635000 | 4/26/2024 6:13 PM | 635 | 10.00 | 9.25 | 9.65 | -3.55 | -26.20% | 2 | 469 | 53.51% |
| NVDA240719P00640000 | 4/26/2024 7:11 PM | 640 | 10.06 | 9.80 | 10.15 | -3.44 | -25.48% | 12 | 568 | 53.31% |
| NVDA240719P00645000 | 4/26/2024 7:47 PM | 645 | 10.60 | 10.35 | 10.75 | -5.20 | -32.91% | 50 | 339 | 53.14% |
| NVDA240719P00650000 | 4/26/2024 7:47 PM | 650 | 11.25 | 10.95 | 11.30 | -4.30 | -27.65% | 180 | 1,331 | 52.94% |
| NVDA240719P00655000 | 4/26/2024 6:13 PM | 655 | 12.45 | 11.55 | 12.00 | -3.55 | -22.19% | 3 | 119 | 52.81% |
| NVDA240719P00660000 | 4/26/2024 5:43 PM | 660 | 12.70 | 12.20 | 12.65 | -4.27 | -25.16% | 10 | 304 | 52.64% |
| NVDA240719P00665000 | 4/26/2024 3:35 PM | 665 | 14.17 | 12.90 | 13.30 | -4.99 | -26.04% | 9 | 219 | 52.47% |
| NVDA240719P00670000 | 4/26/2024 7:42 PM | 670 | 14.05 | 13.60 | 14.05 | -5.26 | -27.24% | 11 | 608 | 52.33% |
| NVDA240719P00675000 | 4/26/2024 6:58 PM | 675 | 14.98 | 14.40 | 14.85 | -8.62 | -36.53% | 33 | 198 | 52.24% |
| NVDA240719P00680000 | 4/26/2024 7:55 PM | 680 | 15.20 | 15.15 | 15.65 | -6.34 | -29.43% | 14 | 700 | 52.08% |
| NVDA240719P00685000 | 4/26/2024 6:11 PM | 685 | 16.98 | 16.00 | 16.40 | -5.34 | -23.92% | 2 | 194 | 51.92% |
| NVDA240719P00690000 | 4/26/2024 6:48 PM | 690 | 17.90 | 16.85 | 17.35 | -5.94 | -24.92% | 10 | 360 | 51.83% |
| NVDA240719P00695000 | 4/26/2024 7:56 PM | 695 | 17.90 | 17.75 | 18.25 | -6.47 | -26.55% | 3 | 1,108 | 51.70% |
| NVDA240719P00700000 | 4/26/2024 7:53 PM | 700 | 18.70 | 18.70 | 19.20 | -7.80 | -29.43% | 145 | 3,186 | 51.60% |
| NVDA240719P00720000 | 4/26/2024 7:59 PM | 720 | 22.80 | 22.35 | 23.40 | -8.80 | -27.85% | 22 | 986 | 50.93% |
| NVDA240719P00740000 | 4/26/2024 7:57 PM | 740 | 27.83 | 27.70 | 28.25 | -10.29 | -26.99% | 79 | 1,461 | 50.78% |
| NVDA240719P00760000 | 4/26/2024 7:59 PM | 760 | 33.10 | 33.30 | 33.85 | -12.55 | -27.49% | 55 | 1,180 | 50.46% |
| NVDA240719P00780000 | 4/26/2024 7:59 PM | 780 | 39.55 | 38.95 | 40.25 | -14.30 | -26.56% | 248 | 1,694 | 50.40% |
| NVDA240719P00800000 | 4/26/2024 7:48 PM | 800 | 47.40 | 46.75 | 47.55 | -15.30 | -24.40% | 273 | 3,296 | 50.24% |
| NVDA240719P00820000 | 4/26/2024 6:23 PM | 820 | 56.67 | 54.70 | 55.50 | -16.18 | -22.21% | 55 | 920 | 49.99% |
| NVDA240719P00840000 | 4/26/2024 7:35 PM | 840 | 63.88 | 63.25 | 64.15 | -19.62 | -23.50% | 69 | 2,142 | 49.70% |
| NVDA240719P00860000 | 4/26/2024 7:57 PM | 860 | 72.90 | 72.85 | 73.75 | -21.33 | -22.64% | 45 | 916 | 49.53% |
| NVDA240719P00880000 | 4/26/2024 7:55 PM | 880 | 83.25 | 83.05 | 84.00 | -22.15 | -21.02% | 95 | 881 | 49.28% |
| NVDA240719P00900000 | 4/26/2024 7:08 PM | 900 | 96.32 | 94.10 | 95.20 | -24.48 | -20.26% | 239 | 866 | 49.15% |
| NVDA240719P00920000 | 4/26/2024 7:24 PM | 920 | 106.15 | 105.85 | 107.15 | -32.45 | -23.41% | 159 | 604 | 49.03% |
| NVDA240719P00940000 | 4/26/2024 7:24 PM | 940 | 118.65 | 118.35 | 119.65 | -28.79 | -19.53% | 151 | 1,416 | 48.82% |
| NVDA240719P00960000 | 4/26/2024 5:19 PM | 960 | 132.75 | 128.05 | 132.30 | -25.75 | -16.25% | 32 | 779 | 48.29% |
| NVDA240719P00980000 | 4/26/2024 5:30 PM | 980 | 144.55 | 144.45 | 147.45 | -32.20 | -18.22% | 12 | 173 | 48.91% |
| NVDA240719P00990000 | 4/23/2024 2:28 PM | 990 | 188.10 | 151.55 | 160.50 | 0.00 | 0.00% | 1 | 148 | 52.59% |
| NVDA240719P01000000 | 4/26/2024 4:22 PM | 1000 | 161.65 | 158.85 | 165.25 | -32.60 | -16.78% | 17 | 455 | 50.91% |
| NVDA240719P01010000 | 4/12/2024 7:52 PM | 1010 | 165.05 | 166.15 | 174.50 | 0.00 | 0.00% | 6 | 157 | 52.06% |
| NVDA240719P01020000 | 4/18/2024 2:54 PM | 1020 | 191.05 | 173.60 | 182.50 | 0.00 | 0.00% | 1 | 109 | 52.32% |
| NVDA240719P01030000 | 4/25/2024 6:21 PM | 1030 | 216.29 | 181.35 | 184.50 | 0.00 | 0.00% | 2 | 73 | 48.37% |
| NVDA240719P01040000 | 4/26/2024 2:07 PM | 1040 | 203.92 | 185.10 | 197.50 | 28.02 | 15.93% | 2 | 112 | 51.94% |
| NVDA240719P01050000 | 4/12/2024 1:55 PM | 1050 | 187.49 | 193.45 | 203.75 | 0.00 | 0.00% | 3 | 138 | 50.72% |
| NVDA240719P01060000 | 4/10/2024 4:32 PM | 1060 | 216.20 | 201.05 | 213.50 | 0.00 | 0.00% | 4 | 118 | 51.92% |
| NVDA240719P01070000 | 4/24/2024 7:55 PM | 1070 | 276.86 | 209.30 | 216.40 | 0.00 | 0.00% | 66 | 108 | 47.89% |
| NVDA240719P01080000 | 4/8/2024 4:57 PM | 1080 | 227.80 | 214.30 | 225.45 | 0.00 | 0.00% | 11 | 50 | 48.41% |
| NVDA240719P01090000 | 4/23/2024 4:28 PM | 1090 | 275.51 | 229.00 | 232.80 | 0.00 | 0.00% | 4 | 72 | 47.45% |
| NVDA240719P01100000 | 4/25/2024 6:48 PM | 1100 | 282.38 | 237.65 | 245.20 | 0.00 | 0.00% | 2 | 104 | 50.67% |
| NVDA240719P01110000 | 4/18/2024 1:39 PM | 1110 | 293.05 | 246.05 | 254.35 | 0.00 | 0.00% | 2 | 10 | 51.16% |
| NVDA240719P01120000 | 4/24/2024 2:16 PM | 1120 | 296.88 | 254.75 | 259.50 | 0.00 | 0.00% | 1 | 25 | 48.02% |
| NVDA240719P01130000 | 3/22/2024 2:38 PM | 1130 | 244.65 | 367.30 | 373.75 | 0.00 | 0.00% | 2 | 34 | 117.57% |
| NVDA240719P01140000 | 4/10/2024 7:25 PM | 1140 | 280.10 | 271.85 | 284.00 | 0.00 | 0.00% | 3 | 15 | 54.30% |
| NVDA240719P01150000 | 4/19/2024 7:36 PM | 1150 | 387.81 | 281.00 | 286.10 | 0.00 | 0.00% | 7 | 26 | 47.88% |
| NVDA240719P01160000 | 4/23/2024 1:57 PM | 1160 | 351.80 | 289.65 | 295.10 | 0.00 | 0.00% | 2 | 2 | 47.82% |
| NVDA240719P01170000 | 4/22/2024 4:34 PM | 1170 | 387.87 | 298.95 | 304.20 | 0.00 | 0.00% | 2 | 11 | 47.80% |
| NVDA240719P01180000 | 4/22/2024 1:57 PM | 1180 | 391.63 | 307.85 | 313.35 | 0.00 | 0.00% | 2 | 5 | 47.78% |
| NVDA240719P01190000 | 4/1/2024 2:01 PM | 1190 | 293.10 | 316.90 | 322.55 | 0.00 | 0.00% | 2 | 22 | 47.74% |
| NVDA240719P01200000 | 4/24/2024 4:44 PM | 1200 | 395.78 | 326.15 | 331.80 | 0.00 | 0.00% | 1 | 16 | 47.69% |
| NVDA240719P01210000 | 3/20/2024 3:08 PM | 1210 | 341.70 | 444.10 | 452.00 | 0.00 | 0.00% | 4 | 2 | 126.60% |
| NVDA240719P01220000 | 4/11/2024 3:16 PM | 1220 | 338.50 | 344.85 | 356.70 | 0.00 | 0.00% | 10 | 1 | 55.37% |
| NVDA240719P01230000 | 4/9/2024 7:29 PM | 1230 | 383.60 | 351.60 | 366.00 | 0.00 | 0.00% | 4 | 0 | 55.51% |
| NVDA240719P01240000 | 4/22/2024 7:21 PM | 1240 | 447.40 | 361.00 | 375.85 | 0.00 | 0.00% | 10 | 4 | 56.25% |
| NVDA240719P01250000 | 4/19/2024 6:31 PM | 1250 | 466.09 | 370.40 | 385.10 | 0.00 | 0.00% | 2 | 0 | 56.26% |
| NVDA240719P01260000 | 4/26/2024 2:06 PM | 1260 | 405.04 | 377.95 | 394.00 | -62.36 | -13.34% | 2 | 0 | 55.79% |
| NVDA240719P01270000 | 4/11/2024 6:14 PM | 1270 | 374.05 | 387.60 | 403.65 | 0.00 | 0.00% | 4 | 0 | 56.20% |
| NVDA240719P01280000 | 4/22/2024 1:57 PM | 1280 | 490.56 | 398.65 | 413.50 | 0.00 | 0.00% | 2 | 0 | 56.84% |
| NVDA240719P01290000 | 4/23/2024 4:28 PM | 1290 | 468.81 | 411.60 | 423.45 | 0.00 | 0.00% | 2 | 0 | 57.61% |
| NVDA240719P01300000 | 4/26/2024 4:03 PM | 1300 | 437.09 | 418.05 | 433.60 | -53.07 | -10.83% | 8 | 0 | 58.62% |
| NVDA240719P01320000 | 4/16/2024 4:41 PM | 1320 | 448.08 | 437.70 | 453.00 | 0.00 | 0.00% | 4 | 0 | 59.42% |
| NVDA240719P01340000 | 4/16/2024 2:35 PM | 1340 | 469.16 | 457.15 | 470.95 | 0.00 | 0.00% | 2 | 0 | 57.97% |
| NVDA240719P01360000 | 4/11/2024 2:54 PM | 1360 | 495.58 | 476.85 | 490.65 | 22.46 | 4.75% | 2 | 0 | 58.98% |
| NVDA240719P01380000 | 4/9/2024 5:14 PM | 1380 | 533.65 | 496.85 | 512.00 | 0.00 | 0.00% | 2 | 0 | 62.53% |
| NVDA240719P01400000 | 4/16/2024 4:58 PM | 1400 | 527.10 | 516.75 | 531.25 | 0.00 | 0.00% | 4 | 0 | 62.81% |
| NVDA240719P01410000 | 3/25/2024 4:50 PM | 1410 | 468.72 | 604.35 | 615.40 | 0.00 | 0.00% | 2 | 0 | 123.61% |
| NVDA240719P01420000 | 4/18/2024 2:02 PM | 1420 | 577.70 | 537.15 | 551.25 | 0.00 | 0.00% | 2 | 0 | 64.20% |
| NVDA240719P01430000 | 4/5/2024 1:39 PM | 1430 | 568.30 | 547.10 | 561.20 | 0.00 | 0.00% | 2 | 0 | 64.81% |
| NVDA240719P01440000 | 4/1/2024 2:20 PM | 1440 | 526.85 | 557.10 | 571.50 | 0.00 | 0.00% | 1 | 0 | 65.97% |
| NVDA240719P01450000 | 4/17/2024 3:11 PM | 1450 | 587.11 | 567.15 | 581.25 | 0.00 | 0.00% | 2 | 0 | 66.24% |
| NVDA240719P01460000 | 4/11/2024 2:54 PM | 1460 | 572.68 | 577.15 | 591.15 | 0.00 | 0.00% | 2 | 0 | 66.75% |
| NVDA240719P01470000 | 4/16/2024 2:35 PM | 1470 | 599.00 | 586.65 | 601.15 | 0.00 | 0.00% | 2 | 0 | 67.41% |
| NVDA240719P01480000 | 3/14/2024 1:46 PM | 1480 | 598.50 | 589.40 | 605.05 | 0.00 | 0.00% | 3 | 0 | 54.22% |
| NVDA240719P01490000 | 3/14/2024 1:50 PM | 1490 | 619.80 | 605.60 | 615.05 | 0.00 | 0.00% | 2 | 0 | 54.79% |
| NVDA240719P01500000 | 4/26/2024 4:02 PM | 1500 | 636.03 | 617.10 | 631.15 | 22.33 | 3.64% | 8 | 0 | 51.56% |
| NVDA240719P01520000 | 3/14/2024 3:00 PM | 1520 | 641.59 | 635.60 | 645.05 | 0.00 | 0.00% | 41 | 0 | 56.45% |
| NVDA240719P01540000 | 4/4/2024 5:50 PM | 1540 | 645.68 | 657.05 | 672.00 | 0.00 | 0.00% | 2 | 0 | 55.47% |
| NVDA240719P01560000 | 4/26/2024 4:03 PM | 1560 | 695.33 | 677.05 | 691.00 | 6.53 | 0.95% | 2 | 0 | 54.15% |
| NVDA240719P01580000 | 3/28/2024 5:35 PM | 1580 | 673.59 | 697.05 | 712.00 | 0.00 | 0.00% | 2 | 0 | 57.53% |
| NVDA240719P01600000 | 4/2/2024 3:59 PM | 1600 | 709.17 | 717.05 | 732.00 | 0.00 | 0.00% | 2 | 0 | 58.53% |
| NVDA240719P01620000 | 3/14/2024 1:48 PM | 1620 | 739.30 | 733.10 | 745.05 | 0.00 | 0.00% | 3 | 0 | 61.67% |
| NVDA240719P01640000 | 3/15/2024 3:28 PM | 1640 | 751.83 | 755.60 | 765.05 | 0.00 | 0.00% | 2 | 0 | 62.67% |
| NVDA240719P01650000 | 3/14/2024 1:45 PM | 1650 | 759.50 | 765.60 | 775.05 | 0.00 | 0.00% | 11 | 0 | 63.16% |
| NVDA240719P01660000 | 3/21/2024 1:39 PM | 1660 | 743.85 | 890.80 | 903.60 | 0.00 | 0.00% | 3 | 0 | 168.87% |
| NVDA240719P01670000 | 3/14/2024 1:47 PM | 1670 | 784.20 | 785.60 | 795.25 | 0.00 | 0.00% | 2 | 0 | 64.89% |
| NVDA240719P01680000 | 3/28/2024 5:35 PM | 1680 | 773.61 | 796.75 | 811.00 | 0.00 | 0.00% | 2 | 0 | 58.98% |
| NVDA240719P01690000 | 3/14/2024 1:48 PM | 1690 | 807.30 | 805.60 | 815.25 | 0.00 | 0.00% | 2 | 0 | 65.86% |
| NVDA240719P01700000 | 3/14/2024 1:45 PM | 1700 | 811.20 | 815.60 | 825.25 | 0.00 | 0.00% | 2 | 0 | 66.33% |
| NVDA240719P01710000 | 3/14/2024 1:48 PM | 1710 | 826.45 | 825.60 | 835.25 | 0.00 | 0.00% | 2 | 0 | 66.80% |
| NVDA240719P01720000 | 3/14/2024 1:35 PM | 1720 | 824.65 | 835.60 | 845.25 | 0.00 | 0.00% | 2 | 0 | 67.27% |
| NVDA240719P01730000 | 3/14/2024 1:48 PM | 1730 | 845.60 | 845.60 | 855.25 | 0.00 | 0.00% | 2 | 0 | 67.74% |
| NVDA240719P01740000 | 3/14/2024 1:47 PM | 1740 | 855.30 | 855.60 | 865.25 | 0.00 | 0.00% | 3 | 0 | 68.20% |
| NVDA240719P01750000 | 3/20/2024 7:16 PM | 1750 | 843.40 | 980.65 | 995.65 | 0.00 | 0.00% | 22 | 0 | 175.95% |
| NVDA240719P01760000 | 3/14/2024 3:52 PM | 1760 | 885.00 | 875.55 | 885.25 | 0.00 | 0.00% | 6 | 0 | 69.12% |
| NVDA240719P01770000 | 3/14/2024 5:10 PM | 1770 | 899.55 | 885.55 | 895.00 | 0.00 | 0.00% | 6 | 0 | 68.57% |
| NVDA240719P01780000 | 3/14/2024 1:35 PM | 1780 | 884.10 | 895.55 | 905.00 | 0.00 | 0.00% | 2 | 0 | 69.02% |
| NVDA240719P01790000 | 3/20/2024 7:16 PM | 1790 | 883.35 | 1,020.55 | 1,035.55 | 0.00 | 0.00% | 8 | 0 | 178.61% |
| NVDA240719P01800000 | 3/19/2024 1:30 PM | 1800 | 924.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NVDA240719P01810000 | 3/19/2024 2:06 PM | 1810 | 946.85 | 960.25 | 965.05 | 0.00 | 0.00% | 2 | 0 | 115.03% |
| NVDA240719P01820000 | 3/20/2024 7:16 PM | 1820 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | 0.00% | 4 | 0 | 180.57% |
| NVDA240719P01830000 | 3/20/2024 1:46 PM | 1830 | 942.85 | 1,060.45 | 1,075.40 | 0.00 | 0.00% | 2 | 0 | 181.17% |
| NVDA240719P01840000 | 3/15/2024 2:08 PM | 1840 | 968.65 | 955.55 | 965.00 | 0.00 | 0.00% | 2 | 0 | 71.63% |
| NVDA240719P01860000 | 3/14/2024 1:55 PM | 1860 | 979.10 | 975.55 | 985.00 | 0.00 | 0.00% | 2 | 0 | 72.47% |
| NVDA240719P01870000 | 3/20/2024 7:16 PM | 1870 | 976.80 | 1,100.40 | 1,115.40 | 0.00 | 0.00% | 4 | 0 | 183.71% |
| NVDA240719P01880000 | 3/15/2024 3:47 PM | 1880 | 989.92 | 995.55 | 1,005.25 | 0.00 | 0.00% | 2 | 0 | 74.35% |
| NVDA240719P01900000 | 3/15/2024 3:52 PM | 1900 | 1,010.53 | 1,015.55 | 1,025.20 | 0.00 | 0.00% | - | 0 | 74.98% |
| NVDA240719P01910000 | 3/15/2024 4:32 PM | 1910 | 1,022.41 | 1,025.55 | 1,035.20 | 0.00 | 0.00% | - | 0 | 75.39% |
| NVDA240719P01920000 | 3/15/2024 7:22 PM | 1920 | 1,034.22 | 1,035.55 | 1,045.20 | 0.00 | 0.00% | 1 | 0 | 75.80% |
| NVDA240719P01940000 | 3/20/2024 7:16 PM | 1940 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | 0.00% | 8 | 0 | 188.00% |
Related Tickers
AMD Advanced Micro Devices, Inc.
157.40
+2.37%
INTC Intel Corporation
31.88
-9.20%
TSM Taiwan Semiconductor Manufacturing Company Limited
138.30
+1.26%
ARM Arm Holdings plc
101.95
+4.10%
MU Micron Technology, Inc.
114.84
+2.92%
AVGO Broadcom Inc.
1,344.07
+3.84%
QCOM QUALCOMM Incorporated
165.66
+1.45%
TXN Texas Instruments Incorporated
177.48
+1.27%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
782.00
+2.09%
MRVL Marvell Technology, Inc.
69.62
+3.17%