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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117C00005000 | 4/22/2024 2:27 PM | 5 | 763.00 | 864.85 | 882.00 | 0.00 | 0.00% | 1 | 2,489 | 324.71% |
| NVDA250117C00010000 | 4/10/2024 7:33 PM | 10 | 859.03 | 860.45 | 877.35 | 0.00 | 0.00% | 34 | 531 | 280.18% |
| NVDA250117C00015000 | 4/11/2024 1:35 PM | 15 | 868.59 | 856.00 | 873.05 | 0.00 | 0.00% | 2 | 13 | 262.01% |
| NVDA250117C00020000 | 4/10/2024 1:34 PM | 20 | 823.40 | 850.45 | 867.80 | 0.00 | 0.00% | 2 | 27 | 228.17% |
| NVDA250117C00025000 | 4/12/2024 1:41 PM | 25 | 867.50 | 848.10 | 860.50 | 0.00 | 0.00% | 2 | 22 | 214.75% |
| NVDA250117C00030000 | 3/26/2024 7:41 PM | 30 | 910.00 | 794.55 | 801.50 | 0.00 | 0.00% | 3 | 301 | 0.00% |
| NVDA250117C00035000 | 2/14/2024 8:56 PM | 35 | 705.22 | 843.85 | 848.00 | 0.00 | 0.00% | 1 | 23 | 212.96% |
| NVDA250117C00040000 | 2/14/2024 8:56 PM | 40 | 700.51 | 839.00 | 843.00 | 0.00 | 0.00% | 1 | 58 | 202.95% |
| NVDA250117C00045000 | 2/9/2024 8:00 PM | 45 | 676.97 | 826.30 | 841.65 | 0.00 | 0.00% | 1 | 23 | 167.90% |
| NVDA250117C00050000 | 3/6/2024 7:06 PM | 50 | 844.37 | 830.00 | 836.85 | 0.00 | 0.00% | 9 | 32 | 206.45% |
| NVDA250117C00055000 | 3/21/2024 1:30 PM | 55 | 869.85 | 704.50 | 716.15 | 0.00 | 0.00% | 16 | 59 | 0.00% |
| NVDA250117C00060000 | 2/22/2024 3:30 PM | 60 | 721.53 | 881.90 | 892.20 | 0.00 | 0.00% | 1 | 66 | 0.00% |
| NVDA250117C00065000 | 3/25/2024 3:01 PM | 65 | 898.90 | 763.35 | 768.30 | 0.00 | 0.00% | 7 | 62 | 0.00% |
| NVDA250117C00070000 | 3/15/2024 2:03 PM | 70 | 808.37 | 812.20 | 820.00 | 0.00 | 0.00% | 1 | 155 | 193.52% |
| NVDA250117C00075000 | 3/20/2024 7:43 PM | 75 | 829.23 | 685.35 | 697.00 | 0.00 | 0.00% | 2 | 34 | 0.00% |
| NVDA250117C00080000 | 1/12/2024 4:16 PM | 80 | 472.24 | 641.75 | 649.05 | 0.00 | 0.00% | 1 | 163 | 0.00% |
| NVDA250117C00085000 | 2/5/2024 2:39 PM | 85 | 606.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 154 | 0.00% |
| NVDA250117C00090000 | 4/4/2024 3:32 PM | 90 | 807.17 | 786.00 | 798.30 | 0.00 | 0.00% | 1 | 189 | 150.93% |
| NVDA250117C00095000 | 11/29/2023 2:51 PM | 95 | 398.00 | 397.45 | 400.70 | 0.00 | 0.00% | 1 | 306 | 0.00% |
| NVDA250117C00100000 | 4/11/2024 6:56 PM | 100 | 802.65 | 774.00 | 791.75 | 0.00 | 0.00% | 1 | 1,089 | 147.42% |
| NVDA250117C00105000 | 1/22/2024 3:20 PM | 105 | 498.45 | 562.65 | 573.55 | 0.00 | 0.00% | 2 | 240 | 0.00% |
| NVDA250117C00110000 | 4/19/2024 6:16 PM | 110 | 683.00 | 764.85 | 781.50 | 0.00 | 0.00% | 3 | 624 | 142.02% |
| NVDA250117C00115000 | 4/23/2024 1:37 PM | 115 | 700.00 | 761.60 | 774.30 | 0.00 | 0.00% | 5 | 169 | 137.71% |
| NVDA250117C00120000 | 4/2/2024 1:30 PM | 120 | 768.65 | 757.50 | 769.55 | 0.00 | 0.00% | 2 | 585 | 137.35% |
| NVDA250117C00125000 | 4/4/2024 7:46 PM | 125 | 745.14 | 750.25 | 767.15 | 0.00 | 0.00% | 2 | 559 | 135.16% |
| NVDA250117C00130000 | 4/18/2024 3:45 PM | 130 | 735.00 | 746.60 | 761.60 | 0.00 | 0.00% | 1 | 882 | 134.00% |
| NVDA250117C00135000 | 3/7/2024 2:34 PM | 135 | 768.70 | 748.65 | 755.00 | 0.00 | 0.00% | 2 | 446 | 141.30% |
| NVDA250117C00140000 | 4/19/2024 7:53 PM | 140 | 626.66 | 736.00 | 752.90 | 0.00 | 0.00% | 1 | 487 | 129.98% |
| NVDA250117C00145000 | 4/19/2024 6:55 PM | 145 | 636.65 | 733.45 | 745.70 | 0.00 | 0.00% | 1 | 196 | 127.89% |
| NVDA250117C00150000 | 4/19/2024 6:57 PM | 150 | 621.54 | 729.05 | 740.55 | 0.00 | 0.00% | 5 | 3,453 | 126.25% |
| NVDA250117C00155000 | 4/16/2024 7:41 PM | 155 | 729.49 | 720.95 | 738.50 | 0.00 | 0.00% | 1 | 244 | 123.59% |
| NVDA250117C00160000 | 4/25/2024 5:47 PM | 160 | 676.00 | 716.75 | 733.35 | 0.00 | 0.00% | 200 | 676 | 122.41% |
| NVDA250117C00165000 | 4/4/2024 5:37 PM | 165 | 738.49 | 712.00 | 729.40 | 0.00 | 0.00% | 1 | 159 | 122.29% |
| NVDA250117C00170000 | 4/24/2024 1:36 PM | 170 | 674.38 | 709.75 | 723.80 | 0.00 | 0.00% | 2 | 398 | 123.35% |
| NVDA250117C00175000 | 4/26/2024 5:27 PM | 175 | 715.40 | 704.90 | 716.90 | 56.70 | 8.61% | 100 | 3,415 | 118.58% |
| NVDA250117C00180000 | 3/28/2024 7:35 PM | 180 | 732.51 | 697.05 | 715.00 | 0.00 | 0.00% | 1 | 960 | 116.88% |
| NVDA250117C00185000 | 4/19/2024 5:59 PM | 185 | 622.22 | 695.40 | 707.35 | 0.00 | 0.00% | 1 | 5,590 | 115.88% |
| NVDA250117C00190000 | 4/18/2024 1:53 PM | 190 | 663.22 | 690.60 | 702.45 | 0.00 | 0.00% | 1 | 10,426 | 114.33% |
| NVDA250117C00195000 | 4/8/2024 2:32 PM | 195 | 694.62 | 685.85 | 697.65 | 0.00 | 0.00% | 6 | 5,442 | 113.03% |
| NVDA250117C00200000 | 4/26/2024 2:03 PM | 200 | 665.00 | 681.35 | 692.25 | 80.57 | 13.79% | 1 | 2,823 | 111.29% |
| NVDA250117C00210000 | 4/19/2024 2:01 PM | 210 | 638.10 | 668.45 | 685.00 | 0.00 | 0.00% | 2 | 895 | 107.52% |
| NVDA250117C00220000 | 4/23/2024 5:47 PM | 220 | 612.80 | 661.85 | 674.05 | 0.00 | 0.00% | 1 | 789 | 107.07% |
| NVDA250117C00230000 | 4/19/2024 7:46 PM | 230 | 645.00 | 650.25 | 667.60 | 104.70 | 19.38% | 1 | 866 | 105.93% |
| NVDA250117C00240000 | 4/26/2024 2:34 PM | 240 | 634.87 | 643.10 | 654.20 | 28.04 | 4.62% | 1 | 623 | 102.13% |
| NVDA250117C00250000 | 4/26/2024 6:58 PM | 250 | 635.83 | 633.20 | 645.05 | 43.97 | 7.43% | 10 | 1,540 | 100.06% |
| NVDA250117C00255000 | 4/17/2024 4:26 PM | 255 | 607.15 | 627.85 | 643.60 | 0.00 | 0.00% | 1 | 166 | 101.66% |
| NVDA250117C00260000 | 4/17/2024 4:26 PM | 260 | 602.22 | 623.95 | 635.85 | 0.00 | 0.00% | 2 | 711 | 98.61% |
| NVDA250117C00265000 | 4/9/2024 7:31 PM | 265 | 597.65 | 616.70 | 632.15 | 0.00 | 0.00% | 10 | 503 | 96.27% |
| NVDA250117C00270000 | 4/25/2024 3:00 PM | 270 | 560.00 | 612.00 | 629.60 | 0.00 | 0.00% | 1 | 1,114 | 97.40% |
| NVDA250117C00275000 | 4/19/2024 4:47 PM | 275 | 548.93 | 609.75 | 622.65 | 0.00 | 0.00% | 1 | 531 | 96.70% |
| NVDA250117C00280000 | 4/12/2024 6:27 PM | 280 | 616.25 | 602.50 | 617.50 | 0.00 | 0.00% | 1 | 2,328 | 93.20% |
| NVDA250117C00285000 | 4/16/2024 3:46 PM | 285 | 600.60 | 600.50 | 611.65 | 0.00 | 0.00% | 2 | 469 | 93.73% |
| NVDA250117C00290000 | 4/16/2024 3:45 PM | 290 | 596.31 | 595.60 | 606.95 | 0.00 | 0.00% | 2 | 289 | 92.74% |
| NVDA250117C00295000 | 4/9/2024 6:11 PM | 295 | 567.15 | 591.75 | 602.20 | 0.00 | 0.00% | 8 | 429 | 92.57% |
| NVDA250117C00300000 | 4/26/2024 1:59 PM | 300 | 573.29 | 584.85 | 594.55 | 35.84 | 6.67% | 5 | 736 | 87.51% |
| NVDA250117C00305000 | 4/17/2024 4:49 PM | 305 | 557.96 | 581.10 | 596.30 | 0.00 | 0.00% | 6 | 252 | 92.64% |
| NVDA250117C00310000 | 4/19/2024 4:57 PM | 310 | 515.95 | 574.00 | 591.55 | 0.00 | 0.00% | 20 | 974 | 89.97% |
| NVDA250117C00315000 | 4/24/2024 7:38 PM | 315 | 498.98 | 569.40 | 586.95 | 0.00 | 0.00% | 1 | 251 | 89.32% |
| NVDA250117C00320000 | 4/16/2024 3:46 PM | 320 | 567.53 | 566.15 | 580.65 | 0.00 | 0.00% | 6 | 496 | 88.41% |
| NVDA250117C00325000 | 4/16/2024 3:41 PM | 325 | 562.93 | 560.00 | 573.85 | 0.00 | 0.00% | 2 | 463 | 85.03% |
| NVDA250117C00330000 | 4/22/2024 1:48 PM | 330 | 480.87 | 557.20 | 568.85 | 0.00 | 0.00% | 2 | 1,155 | 85.46% |
| NVDA250117C00335000 | 4/22/2024 1:48 PM | 335 | 476.27 | 555.55 | 562.90 | 0.00 | 0.00% | 2 | 382 | 85.97% |
| NVDA250117C00340000 | 4/19/2024 4:23 PM | 340 | 485.82 | 550.85 | 558.85 | 0.00 | 0.00% | 2 | 599 | 85.63% |
| NVDA250117C00345000 | 4/26/2024 2:03 PM | 345 | 527.60 | 546.20 | 553.85 | 7.60 | 1.46% | 2 | 829 | 84.70% |
| NVDA250117C00350000 | 4/26/2024 2:06 PM | 350 | 522.80 | 540.85 | 548.85 | 64.27 | 14.02% | 2 | 926 | 83.33% |
| NVDA250117C00355000 | 4/19/2024 6:19 PM | 355 | 453.95 | 536.95 | 546.05 | 0.00 | 0.00% | 1 | 475 | 84.28% |
| NVDA250117C00360000 | 4/25/2024 1:41 PM | 360 | 458.32 | 532.30 | 541.50 | 0.00 | 0.00% | 1 | 315 | 83.63% |
| NVDA250117C00365000 | 3/25/2024 6:25 PM | 365 | 614.68 | 449.60 | 454.15 | 0.00 | 0.00% | 1 | 201 | 0.00% |
| NVDA250117C00370000 | 4/10/2024 7:05 PM | 370 | 514.44 | 519.00 | 534.00 | 0.00 | 0.00% | 10 | 913 | 80.93% |
| NVDA250117C00375000 | 4/26/2024 3:59 PM | 375 | 511.03 | 514.60 | 529.60 | 57.38 | 12.65% | 5 | 867 | 80.55% |
| NVDA250117C00380000 | 4/26/2024 3:56 PM | 380 | 506.15 | 513.85 | 521.20 | 84.15 | 19.94% | 4 | 781 | 79.96% |
| NVDA250117C00385000 | 4/3/2024 5:15 PM | 385 | 534.10 | 504.85 | 519.60 | 0.00 | 0.00% | 7 | 1,336 | 78.55% |
| NVDA250117C00390000 | 4/10/2024 2:35 PM | 390 | 501.45 | 500.00 | 512.60 | 0.00 | 0.00% | 1 | 1,129 | 76.45% |
| NVDA250117C00395000 | 4/26/2024 2:33 PM | 395 | 492.32 | 499.30 | 509.85 | -2.65 | -0.54% | 2 | 207 | 79.02% |
| NVDA250117C00400000 | 4/26/2024 7:40 PM | 400 | 498.90 | 495.85 | 502.30 | 49.55 | 11.03% | 24 | 2,357 | 77.44% |
| NVDA250117C00405000 | 4/5/2024 3:49 PM | 405 | 498.46 | 491.00 | 498.00 | 0.00 | 0.00% | 1 | 501 | 76.85% |
| NVDA250117C00410000 | 4/25/2024 6:41 PM | 410 | 438.53 | 486.50 | 496.50 | 0.00 | 0.00% | 5 | 371 | 77.86% |
| NVDA250117C00415000 | 4/4/2024 1:54 PM | 415 | 506.45 | 481.20 | 491.20 | 0.00 | 0.00% | 20 | 229 | 76.53% |
| NVDA250117C00420000 | 4/25/2024 6:41 PM | 420 | 442.92 | 477.40 | 484.40 | 13.34 | 3.11% | 2 | 797 | 75.22% |
| NVDA250117C00425000 | 4/12/2024 7:17 PM | 425 | 478.69 | 472.15 | 480.70 | 0.00 | 0.00% | 1 | 268 | 74.73% |
| NVDA250117C00430000 | 4/19/2024 7:53 PM | 430 | 359.07 | 464.05 | 479.05 | 0.00 | 0.00% | 9 | 972 | 73.85% |
| NVDA250117C00435000 | 4/17/2024 4:50 PM | 435 | 439.52 | 463.95 | 470.90 | 0.00 | 0.00% | 2 | 653 | 73.69% |
| NVDA250117C00440000 | 4/25/2024 7:02 PM | 440 | 417.00 | 459.50 | 466.75 | 0.00 | 0.00% | 5 | 801 | 73.36% |
| NVDA250117C00445000 | 4/22/2024 1:30 PM | 445 | 360.75 | 455.05 | 461.95 | 0.00 | 0.00% | 3 | 420 | 72.72% |
| NVDA250117C00450000 | 4/26/2024 2:36 PM | 450 | 443.00 | 446.10 | 458.40 | 45.43 | 11.43% | 2 | 1,193 | 70.63% |
| NVDA250117C00455000 | 4/17/2024 4:49 PM | 455 | 421.33 | 446.15 | 453.05 | 0.00 | 0.00% | 2 | 482 | 71.75% |
| NVDA250117C00460000 | 4/23/2024 3:06 PM | 460 | 389.12 | 441.75 | 448.65 | 0.00 | 0.00% | 2 | 523 | 71.31% |
| NVDA250117C00465000 | 4/23/2024 2:30 PM | 465 | 389.44 | 437.35 | 444.25 | 0.00 | 0.00% | 2 | 418 | 70.86% |
| NVDA250117C00470000 | 4/25/2024 7:42 PM | 470 | 387.54 | 429.10 | 445.85 | 0.00 | 0.00% | 3 | 1,646 | 71.29% |
| NVDA250117C00475000 | 4/23/2024 5:23 PM | 475 | 376.00 | 424.95 | 438.40 | 0.00 | 0.00% | 5 | 1,326 | 69.70% |
| NVDA250117C00480000 | 4/23/2024 1:43 PM | 480 | 364.40 | 421.75 | 432.70 | 0.00 | 0.00% | 2 | 1,128 | 69.20% |
| NVDA250117C00485000 | 4/23/2024 1:48 PM | 485 | 360.50 | 419.95 | 428.40 | 0.00 | 0.00% | 2 | 512 | 69.80% |
| NVDA250117C00490000 | 4/23/2024 2:19 PM | 490 | 358.45 | 415.60 | 423.40 | 0.00 | 0.00% | 2 | 696 | 69.11% |
| NVDA250117C00495000 | 4/17/2024 4:49 PM | 495 | 386.80 | 411.35 | 418.40 | 0.00 | 0.00% | 2 | 621 | 68.47% |
| NVDA250117C00500000 | 4/26/2024 6:09 PM | 500 | 408.48 | 407.40 | 413.40 | 46.34 | 12.80% | 5 | 8,101 | 67.94% |
| NVDA250117C00505000 | 4/17/2024 4:49 PM | 505 | 378.45 | 402.40 | 408.40 | 0.00 | 0.00% | 2 | 2,654 | 67.02% |
| NVDA250117C00510000 | 4/24/2024 6:53 PM | 510 | 325.15 | 400.85 | 403.10 | 0.00 | 0.00% | 20 | 511 | 67.25% |
| NVDA250117C00515000 | 4/19/2024 7:05 PM | 515 | 297.63 | 396.60 | 398.85 | 0.00 | 0.00% | 2 | 363 | 66.87% |
| NVDA250117C00520000 | 4/19/2024 6:44 PM | 520 | 297.15 | 392.40 | 394.70 | 0.00 | 0.00% | 2 | 477 | 66.54% |
| NVDA250117C00525000 | 4/23/2024 1:31 PM | 525 | 326.95 | 385.95 | 393.05 | 0.00 | 0.00% | 1 | 1,207 | 66.29% |
| NVDA250117C00530000 | 4/24/2024 7:33 PM | 530 | 353.20 | 384.10 | 386.30 | 42.90 | 13.83% | 23 | 458 | 65.86% |
| NVDA250117C00535000 | 4/19/2024 7:05 PM | 535 | 281.15 | 379.95 | 382.15 | 0.00 | 0.00% | 1 | 449 | 65.52% |
| NVDA250117C00540000 | 4/26/2024 7:59 PM | 540 | 378.00 | 375.85 | 378.05 | 56.20 | 17.46% | 8 | 706 | 65.21% |
| NVDA250117C00545000 | 4/19/2024 5:56 PM | 545 | 301.00 | 369.80 | 375.30 | 0.00 | 0.00% | 1 | 1,130 | 64.70% |
| NVDA250117C00550000 | 4/26/2024 4:47 PM | 550 | 367.00 | 367.55 | 370.00 | 77.80 | 26.90% | 2 | 1,944 | 64.59% |
| NVDA250117C00555000 | 4/19/2024 2:31 PM | 555 | 314.90 | 363.40 | 366.05 | 0.00 | 0.00% | 2 | 295 | 64.29% |
| NVDA250117C00560000 | 4/19/2024 5:56 PM | 560 | 289.60 | 359.60 | 361.80 | 0.00 | 0.00% | 4 | 718 | 64.00% |
| NVDA250117C00565000 | 4/24/2024 7:15 PM | 565 | 286.94 | 355.40 | 358.00 | 0.00 | 0.00% | 1 | 216 | 63.71% |
| NVDA250117C00570000 | 4/26/2024 6:31 PM | 570 | 351.28 | 349.70 | 356.25 | 47.23 | 15.53% | 1 | 972 | 63.59% |
| NVDA250117C00575000 | 4/26/2024 4:58 PM | 575 | 348.00 | 343.25 | 354.85 | 54.00 | 18.37% | 2 | 611 | 63.33% |
| NVDA250117C00580000 | 4/26/2024 2:33 PM | 580 | 333.15 | 343.70 | 345.95 | 52.70 | 18.79% | 2 | 728 | 62.89% |
| NVDA250117C00585000 | 4/23/2024 7:04 PM | 585 | 289.70 | 339.65 | 342.25 | 0.00 | 0.00% | 6 | 274 | 62.65% |
| NVDA250117C00590000 | 4/25/2024 1:35 PM | 590 | 262.00 | 335.95 | 338.15 | 0.00 | 0.00% | 1 | 727 | 62.39% |
| NVDA250117C00595000 | 4/8/2024 3:30 PM | 595 | 331.40 | 332.10 | 334.30 | 0.00 | 0.00% | 2 | 394 | 62.14% |
| NVDA250117C00600000 | 4/26/2024 7:59 PM | 600 | 330.07 | 328.45 | 330.30 | 43.30 | 15.10% | 38 | 3,784 | 61.90% |
| NVDA250117C00605000 | 4/24/2024 3:40 PM | 605 | 274.59 | 324.65 | 326.55 | 0.00 | 0.00% | 2 | 500 | 61.68% |
| NVDA250117C00610000 | 4/25/2024 2:00 PM | 610 | 262.15 | 320.85 | 322.75 | 0.00 | 0.00% | 2 | 480 | 61.44% |
| NVDA250117C00615000 | 4/19/2024 7:26 PM | 615 | 228.00 | 316.95 | 319.20 | 0.00 | 0.00% | 3 | 312 | 61.23% |
| NVDA250117C00620000 | 4/26/2024 5:23 PM | 620 | 318.01 | 310.85 | 319.95 | 50.43 | 18.85% | 1 | 1,192 | 61.55% |
| NVDA250117C00625000 | 4/25/2024 1:35 PM | 625 | 241.25 | 308.30 | 313.75 | 0.00 | 0.00% | 1 | 1,159 | 60.98% |
| NVDA250117C00630000 | 4/26/2024 2:36 PM | 630 | 295.60 | 306.00 | 307.90 | 47.35 | 19.07% | 1 | 669 | 60.57% |
| NVDA250117C00635000 | 4/26/2024 2:35 PM | 635 | 293.75 | 302.40 | 304.30 | 47.55 | 19.31% | 1 | 685 | 60.38% |
| NVDA250117C00640000 | 4/26/2024 5:25 PM | 640 | 304.75 | 297.40 | 302.80 | 50.80 | 20.00% | 1 | 1,459 | 60.36% |
| NVDA250117C00645000 | 4/19/2024 3:51 PM | 645 | 247.01 | 295.05 | 297.25 | 0.00 | 0.00% | 8 | 193 | 59.99% |
| NVDA250117C00650000 | 4/26/2024 7:29 PM | 650 | 293.61 | 290.10 | 295.35 | 46.56 | 18.85% | 12 | 1,469 | 59.86% |
| NVDA250117C00655000 | 4/25/2024 6:43 PM | 655 | 243.75 | 287.95 | 290.15 | 0.00 | 0.00% | 2 | 243 | 59.61% |
| NVDA250117C00660000 | 4/24/2024 6:56 PM | 660 | 216.27 | 284.65 | 286.50 | 0.00 | 0.00% | 9 | 653 | 59.44% |
| NVDA250117C00665000 | 4/24/2024 7:08 PM | 665 | 215.95 | 281.00 | 283.15 | 0.00 | 0.00% | 14 | 200 | 59.25% |
| NVDA250117C00670000 | 4/25/2024 6:42 PM | 670 | 234.10 | 277.75 | 279.60 | 0.00 | 0.00% | 6 | 760 | 59.10% |
| NVDA250117C00675000 | 4/19/2024 6:01 PM | 675 | 208.38 | 274.15 | 276.35 | 0.00 | 0.00% | 5 | 424 | 58.93% |
| NVDA250117C00680000 | 4/24/2024 7:08 PM | 680 | 261.78 | 270.80 | 272.95 | 54.93 | 26.56% | 1 | 380 | 58.77% |
| NVDA250117C00685000 | 4/19/2024 6:44 PM | 685 | 188.00 | 267.45 | 269.60 | 0.00 | 0.00% | 6 | 225 | 58.61% |
| NVDA250117C00690000 | 4/25/2024 7:01 PM | 690 | 225.30 | 264.10 | 266.30 | 0.00 | 0.00% | 6 | 399 | 58.45% |
| NVDA250117C00695000 | 4/24/2024 7:08 PM | 695 | 198.09 | 260.80 | 263.00 | 0.00 | 0.00% | 9 | 357 | 58.30% |
| NVDA250117C00700000 | 4/26/2024 7:58 PM | 700 | 259.20 | 257.80 | 259.50 | 42.77 | 19.76% | 209 | 3,310 | 58.16% |
| NVDA250117C00705000 | 4/26/2024 3:41 PM | 705 | 246.00 | 254.35 | 256.50 | 29.50 | 13.63% | 1 | 348 | 58.02% |
| NVDA250117C00710000 | 4/26/2024 4:34 PM | 710 | 248.00 | 249.60 | 255.35 | 45.87 | 22.69% | 7 | 1,362 | 57.99% |
| NVDA250117C00720000 | 4/26/2024 7:33 PM | 720 | 246.20 | 244.80 | 247.00 | 38.20 | 18.37% | 4 | 426 | 57.61% |
| NVDA250117C00730000 | 4/25/2024 2:21 PM | 730 | 215.00 | 237.05 | 242.85 | 17.49 | 8.86% | 1 | 878 | 57.45% |
| NVDA250117C00740000 | 4/26/2024 3:22 PM | 740 | 226.91 | 230.90 | 236.75 | 34.07 | 17.67% | 1 | 1,212 | 57.19% |
| NVDA250117C00750000 | 4/26/2024 7:42 PM | 750 | 225.52 | 226.80 | 228.50 | 37.95 | 20.23% | 118 | 1,500 | 56.87% |
| NVDA250117C00760000 | 4/26/2024 3:44 PM | 760 | 214.50 | 220.75 | 222.95 | 41.83 | 24.23% | 3 | 518 | 56.66% |
| NVDA250117C00770000 | 4/26/2024 6:47 PM | 770 | 212.10 | 213.40 | 219.30 | 36.05 | 20.48% | 9 | 1,118 | 56.53% |
| NVDA250117C00780000 | 4/26/2024 7:58 PM | 780 | 210.97 | 207.85 | 211.75 | 35.97 | 20.55% | 10 | 2,010 | 55.97% |
| NVDA250117C00790000 | 4/26/2024 2:23 PM | 790 | 192.95 | 202.30 | 206.25 | 23.54 | 13.90% | 13 | 940 | 55.77% |
| NVDA250117C00800000 | 4/26/2024 7:48 PM | 800 | 200.00 | 199.05 | 200.25 | 38.30 | 23.69% | 197 | 6,383 | 55.86% |
| NVDA250117C00810000 | 4/26/2024 2:27 PM | 810 | 185.85 | 193.65 | 195.15 | 29.30 | 18.72% | 31 | 594 | 55.69% |
| NVDA250117C00820000 | 4/26/2024 7:12 PM | 820 | 187.70 | 188.60 | 189.90 | 35.07 | 22.98% | 239 | 744 | 55.51% |
| NVDA250117C00830000 | 4/26/2024 7:55 PM | 830 | 184.30 | 182.70 | 186.15 | 33.52 | 22.23% | 19 | 3,021 | 55.42% |
| NVDA250117C00840000 | 4/26/2024 7:48 PM | 840 | 177.70 | 177.80 | 181.25 | 33.91 | 23.58% | 80 | 2,285 | 55.27% |
| NVDA250117C00850000 | 4/26/2024 7:56 PM | 850 | 174.95 | 173.95 | 175.15 | 35.95 | 25.86% | 131 | 2,435 | 55.07% |
| NVDA250117C00860000 | 4/26/2024 7:49 PM | 860 | 168.92 | 168.20 | 171.80 | 30.92 | 22.41% | 35 | 1,014 | 54.97% |
| NVDA250117C00880000 | 4/26/2024 7:52 PM | 880 | 159.45 | 160.20 | 161.50 | 32.36 | 25.46% | 106 | 1,733 | 54.68% |
| NVDA250117C00900000 | 4/26/2024 7:50 PM | 900 | 151.80 | 151.90 | 155.00 | 31.75 | 26.45% | 434 | 3,825 | 54.85% |
| NVDA250117C00920000 | 4/26/2024 7:51 PM | 920 | 142.85 | 143.40 | 144.70 | 29.65 | 26.19% | 186 | 1,324 | 54.23% |
| NVDA250117C00930000 | 4/26/2024 7:20 PM | 930 | 139.05 | 139.45 | 140.75 | 28.90 | 26.24% | 79 | 738 | 54.13% |
| NVDA250117C00940000 | 4/26/2024 7:43 PM | 940 | 134.00 | 135.60 | 136.90 | 25.50 | 23.50% | 37 | 453 | 54.03% |
| NVDA250117C00950000 | 4/26/2024 7:54 PM | 950 | 132.00 | 131.90 | 133.05 | 29.48 | 28.76% | 70 | 2,012 | 53.93% |
| NVDA250117C00960000 | 4/26/2024 7:16 PM | 960 | 126.60 | 128.20 | 129.45 | 24.83 | 24.40% | 10 | 507 | 53.84% |
| NVDA250117C00970000 | 4/26/2024 5:37 PM | 970 | 127.00 | 124.65 | 125.90 | 38.77 | 43.94% | 14 | 657 | 53.76% |
| NVDA250117C00980000 | 4/26/2024 3:45 PM | 980 | 116.41 | 121.15 | 122.45 | 29.41 | 33.80% | 13 | 551 | 53.68% |
| NVDA250117C00990000 | 4/26/2024 6:10 PM | 990 | 117.38 | 116.80 | 119.25 | 40.13 | 51.95% | 9 | 851 | 53.47% |
| NVDA250117C01000000 | 4/26/2024 7:59 PM | 1000 | 115.35 | 114.50 | 115.70 | 27.35 | 31.08% | 1,304 | 5,646 | 53.52% |
| NVDA250117C01010000 | 4/26/2024 6:03 PM | 1010 | 112.98 | 111.30 | 112.55 | 25.68 | 29.42% | 20 | 464 | 53.46% |
| NVDA250117C01020000 | 4/26/2024 5:20 PM | 1020 | 110.30 | 108.15 | 109.40 | 34.61 | 45.73% | 21 | 1,702 | 53.38% |
| NVDA250117C01030000 | 4/26/2024 7:38 PM | 1030 | 105.20 | 105.10 | 106.35 | 30.41 | 40.66% | 15 | 565 | 53.32% |
| NVDA250117C01040000 | 4/26/2024 5:40 PM | 1040 | 104.30 | 102.15 | 103.40 | 29.90 | 40.19% | 13 | 421 | 53.26% |
| NVDA250117C01050000 | 4/26/2024 6:23 PM | 1050 | 100.75 | 99.30 | 100.50 | 24.25 | 31.70% | 25 | 1,039 | 53.20% |
| NVDA250117C01060000 | 4/26/2024 7:22 PM | 1060 | 97.00 | 96.50 | 97.75 | 24.00 | 32.88% | 20 | 313 | 53.15% |
| NVDA250117C01070000 | 4/26/2024 3:15 PM | 1070 | 89.95 | 93.75 | 95.00 | 19.60 | 27.86% | 10 | 374 | 53.09% |
| NVDA250117C01080000 | 4/26/2024 5:40 PM | 1080 | 93.21 | 91.10 | 92.35 | 31.17 | 50.24% | 23 | 512 | 53.04% |
| NVDA250117C01090000 | 4/26/2024 3:15 PM | 1090 | 85.05 | 88.55 | 89.80 | 16.70 | 24.43% | 14 | 437 | 53.00% |
| NVDA250117C01100000 | 4/26/2024 7:59 PM | 1100 | 86.84 | 86.05 | 87.25 | 22.99 | 36.01% | 168 | 2,282 | 52.94% |
| NVDA250117C01110000 | 4/26/2024 6:16 PM | 1110 | 84.40 | 83.60 | 84.85 | 20.68 | 32.45% | 16 | 338 | 52.90% |
| NVDA250117C01120000 | 4/26/2024 3:16 PM | 1120 | 78.30 | 81.20 | 82.45 | 17.55 | 28.89% | 6 | 119 | 52.85% |
| NVDA250117C01130000 | 4/26/2024 5:55 PM | 1130 | 79.90 | 78.90 | 80.15 | 20.89 | 35.40% | 11 | 429 | 52.81% |
| NVDA250117C01140000 | 4/26/2024 6:42 PM | 1140 | 77.00 | 76.40 | 77.90 | 19.75 | 34.50% | 12 | 148 | 52.72% |
| NVDA250117C01150000 | 4/26/2024 7:25 PM | 1150 | 75.20 | 74.55 | 75.70 | 19.20 | 34.29% | 236 | 449 | 52.74% |
| NVDA250117C01160000 | 4/26/2024 4:10 PM | 1160 | 69.30 | 72.40 | 73.65 | 15.65 | 29.17% | 2 | 140 | 52.71% |
| NVDA250117C01170000 | 4/26/2024 7:37 PM | 1170 | 70.15 | 70.30 | 71.55 | 24.40 | 53.33% | 8 | 212 | 52.66% |
| NVDA250117C01180000 | 4/26/2024 7:56 PM | 1180 | 68.92 | 68.35 | 69.55 | 20.42 | 42.10% | 5 | 452 | 52.63% |
| NVDA250117C01190000 | 4/26/2024 7:56 PM | 1190 | 66.98 | 66.40 | 67.55 | 20.00 | 42.57% | 1 | 130 | 52.59% |
| NVDA250117C01200000 | 4/26/2024 7:41 PM | 1200 | 64.20 | 64.35 | 65.65 | 17.20 | 36.60% | 196 | 2,516 | 52.53% |
| NVDA250117C01210000 | 4/26/2024 4:29 PM | 1210 | 60.85 | 62.70 | 63.85 | 13.85 | 29.47% | 2 | 120 | 52.54% |
| NVDA250117C01220000 | 4/25/2024 6:57 PM | 1220 | 44.45 | 60.90 | 62.05 | 0.00 | 0.00% | 1 | 321 | 52.50% |
| NVDA250117C01230000 | 4/25/2024 4:13 PM | 1230 | 48.90 | 59.20 | 60.40 | 8.40 | 20.74% | 3 | 82 | 52.50% |
| NVDA250117C01240000 | 4/26/2024 7:02 PM | 1240 | 57.64 | 57.50 | 58.70 | 19.76 | 52.16% | 14 | 308 | 52.47% |
| NVDA250117C01250000 | 4/26/2024 7:49 PM | 1250 | 55.79 | 55.90 | 57.45 | 15.49 | 38.44% | 19 | 961 | 52.53% |
| NVDA250117C01260000 | 4/26/2024 3:23 PM | 1260 | 52.00 | 54.30 | 55.45 | 15.45 | 42.27% | 8 | 98 | 52.42% |
| NVDA250117C01270000 | 4/22/2024 5:39 PM | 1270 | 30.85 | 52.80 | 53.95 | 0.00 | 0.00% | 4 | 174 | 52.42% |
| NVDA250117C01280000 | 4/26/2024 1:51 PM | 1280 | 42.10 | 51.30 | 52.50 | 9.90 | 30.75% | 1 | 90 | 52.40% |
| NVDA250117C01290000 | 4/26/2024 4:01 PM | 1290 | 46.53 | 49.85 | 51.05 | 12.85 | 38.15% | 5 | 101 | 52.39% |
| NVDA250117C01300000 | 4/26/2024 7:59 PM | 1300 | 49.11 | 48.35 | 49.55 | 14.48 | 41.81% | 83 | 1,233 | 52.33% |
| NVDA250117C01320000 | 4/26/2024 7:43 PM | 1320 | 45.65 | 45.80 | 47.05 | 19.90 | 77.28% | 2 | 256 | 52.38% |
| NVDA250117C01340000 | 4/23/2024 2:42 PM | 1340 | 29.85 | 43.30 | 44.45 | 0.00 | 0.00% | 49 | 178 | 52.35% |
| NVDA250117C01360000 | 4/26/2024 3:00 PM | 1360 | 39.10 | 40.95 | 42.10 | 10.40 | 36.24% | 2 | 304 | 52.35% |
| NVDA250117C01380000 | 4/26/2024 5:05 PM | 1380 | 38.95 | 38.75 | 39.80 | 11.90 | 43.99% | 2 | 350 | 52.34% |
| NVDA250117C01400000 | 4/26/2024 6:52 PM | 1400 | 36.13 | 36.70 | 37.70 | 9.18 | 34.06% | 39 | 1,441 | 52.35% |
| NVDA250117C01420000 | 4/26/2024 5:14 PM | 1420 | 35.68 | 34.85 | 35.75 | 12.73 | 55.47% | 2 | 144 | 52.39% |
| NVDA250117C01440000 | 4/26/2024 4:23 PM | 1440 | 31.90 | 32.90 | 33.90 | 13.90 | 77.22% | 1 | 154 | 52.38% |
| NVDA250117C01460000 | 4/26/2024 2:30 PM | 1460 | 28.36 | 31.20 | 32.15 | 7.71 | 37.34% | 1 | 430 | 52.41% |
| NVDA250117C01480000 | 4/26/2024 7:13 PM | 1480 | 30.00 | 29.40 | 30.50 | 8.70 | 40.85% | 11 | 1,897 | 52.39% |
| NVDA250117C01490000 | 4/24/2024 2:15 PM | 1490 | 19.95 | 28.80 | 30.15 | 0.00 | 0.00% | 2 | 102 | 52.56% |
| NVDA250117C01500000 | 4/26/2024 7:56 PM | 1500 | 28.50 | 28.20 | 28.95 | 9.20 | 47.67% | 321 | 2,582 | 52.50% |
| NVDA250117C01510000 | 4/24/2024 2:34 PM | 1510 | 19.25 | 27.00 | 28.20 | 0.00 | 0.00% | 2 | 294 | 52.39% |
| NVDA250117C01520000 | 4/23/2024 1:44 PM | 1520 | 16.20 | 26.70 | 27.60 | 0.00 | 0.00% | 1 | 63 | 52.55% |
| NVDA250117C01530000 | 4/26/2024 7:21 PM | 1530 | 26.10 | 25.95 | 26.90 | 12.70 | 94.78% | 1 | 57 | 52.55% |
| NVDA250117C01540000 | 4/19/2024 3:50 PM | 1540 | 18.50 | 24.95 | 26.25 | 0.00 | 0.00% | 7 | 16 | 52.49% |
| NVDA250117C01550000 | 4/26/2024 7:48 PM | 1550 | 24.45 | 24.70 | 25.50 | 7.50 | 44.25% | 4 | 241 | 52.59% |
| NVDA250117C01560000 | 4/24/2024 4:59 PM | 1560 | 14.80 | 23.65 | 24.95 | 0.00 | 0.00% | 1 | 200 | 52.52% |
| NVDA250117C01580000 | 4/23/2024 4:32 PM | 1580 | 14.80 | 22.50 | 23.75 | 0.00 | 0.00% | 2 | 65 | 52.58% |
| NVDA250117C01600000 | 4/26/2024 6:50 PM | 1600 | 21.34 | 21.70 | 22.60 | 6.04 | 39.48% | 59 | 651 | 52.73% |
| NVDA250117C01620000 | 4/24/2024 6:54 PM | 1620 | 18.20 | 20.65 | 21.55 | 6.95 | 61.78% | 1 | 71 | 52.80% |
| NVDA250117C01640000 | 4/26/2024 7:30 PM | 1640 | 19.95 | 19.65 | 20.55 | 7.20 | 56.47% | 6 | 689 | 52.86% |
| NVDA250117C01650000 | 4/26/2024 4:10 PM | 1650 | 18.32 | 19.20 | 20.00 | 7.72 | 72.83% | 6 | 75 | 52.88% |
| NVDA250117C01660000 | 4/26/2024 5:06 PM | 1660 | 19.00 | 18.75 | 19.60 | 8.00 | 72.73% | 2 | 27 | 52.94% |
| NVDA250117C01670000 | 4/23/2024 5:15 PM | 1670 | 11.25 | 18.25 | 19.15 | 0.00 | 0.00% | 1 | 30 | 52.96% |
| NVDA250117C01680000 | 4/17/2024 3:21 PM | 1680 | 17.60 | 17.80 | 18.70 | 0.00 | 0.00% | 25 | 92 | 52.98% |
| NVDA250117C01690000 | 4/24/2024 5:54 PM | 1690 | 10.56 | 17.45 | 18.30 | 0.00 | 0.00% | 2 | 81 | 53.05% |
| NVDA250117C01700000 | 4/26/2024 6:30 PM | 1700 | 17.60 | 16.85 | 17.80 | 6.10 | 53.04% | 18 | 443 | 52.99% |
| NVDA250117C01710000 | 4/18/2024 2:36 PM | 1710 | 15.05 | 16.65 | 17.45 | 0.00 | 0.00% | 3 | 14 | 53.12% |
| NVDA250117C01720000 | 4/26/2024 7:19 PM | 1720 | 16.20 | 16.25 | 17.05 | 7.30 | 82.02% | 3 | 25 | 53.15% |
| NVDA250117C01730000 | 4/23/2024 3:25 PM | 1730 | 10.44 | 15.90 | 16.70 | 0.00 | 0.00% | 1 | 13 | 53.21% |
| NVDA250117C01740000 | 4/25/2024 7:46 PM | 1740 | 10.45 | 15.50 | 16.30 | 0.00 | 0.00% | 2 | 24 | 53.23% |
| NVDA250117C01750000 | 4/26/2024 7:45 PM | 1750 | 14.85 | 15.15 | 15.90 | 4.85 | 48.50% | 12 | 158 | 53.25% |
| NVDA250117C01760000 | 4/25/2024 1:33 PM | 1760 | 7.00 | 14.10 | 15.80 | 0.00 | 0.00% | 1 | 34 | 53.11% |
| NVDA250117C01770000 | 4/25/2024 7:20 PM | 1770 | 10.29 | 13.75 | 15.80 | 0.00 | 0.00% | 2 | 5 | 53.28% |
| NVDA250117C01780000 | 4/26/2024 2:43 PM | 1780 | 12.96 | 13.45 | 15.45 | 2.97 | 29.73% | 2 | 111 | 53.33% |
| NVDA250117C01790000 | 4/26/2024 5:52 PM | 1790 | 14.42 | 13.70 | 14.75 | 4.71 | 48.51% | 39 | 486 | 53.44% |
| NVDA250117C01800000 | 4/26/2024 7:22 PM | 1800 | 13.60 | 13.55 | 14.25 | 4.20 | 44.68% | 9 | 347 | 53.47% |
| NVDA250117C01810000 | 4/1/2024 3:48 PM | 1810 | 19.37 | 12.55 | 14.45 | 0.00 | 0.00% | 10 | 38 | 53.43% |
| NVDA250117C01820000 | 4/26/2024 2:06 PM | 1820 | 13.00 | 12.25 | 13.70 | 4.85 | 59.51% | 2 | 303 | 53.28% |
| NVDA250117C01830000 | 4/11/2024 5:19 PM | 1830 | 16.07 | 11.95 | 13.75 | 0.00 | 0.00% | 2 | 5 | 53.46% |
| NVDA250117C01840000 | 4/26/2024 3:22 PM | 1840 | 12.00 | 12.30 | 13.05 | 3.31 | 38.09% | 3 | 214 | 53.59% |
| NVDA250117C01850000 | 4/26/2024 2:29 PM | 1850 | 11.00 | 12.15 | 12.60 | 2.45 | 28.65% | 1 | 48 | 53.61% |
| NVDA250117C01860000 | 4/19/2024 7:09 PM | 1860 | 6.35 | 11.20 | 13.05 | 0.00 | 0.00% | 2 | 24 | 53.66% |
| NVDA250117C01870000 | 4/8/2024 1:30 PM | 1870 | 13.80 | 10.95 | 12.20 | 0.00 | 0.00% | 1 | 2 | 53.43% |
| NVDA250117C01880000 | 4/26/2024 2:06 PM | 1880 | 9.54 | 11.30 | 11.90 | 1.54 | 19.25% | 2 | 74 | 53.73% |
| NVDA250117C01890000 | 4/24/2024 4:32 PM | 1890 | 6.30 | 10.45 | 11.60 | 0.00 | 0.00% | 1 | 59 | 53.46% |
| NVDA250117C01900000 | 4/26/2024 2:24 PM | 1900 | 11.10 | 10.85 | 11.50 | 3.85 | 53.10% | 21 | 312 | 53.87% |
| NVDA250117C01910000 | 4/26/2024 2:36 PM | 1910 | 9.90 | 10.45 | 11.35 | 2.90 | 41.43% | 1 | 21 | 53.87% |
| NVDA250117C01920000 | 4/26/2024 6:13 PM | 1920 | 10.85 | 10.40 | 10.95 | 4.18 | 62.67% | 2 | 63 | 53.92% |
| NVDA250117C01930000 | 4/26/2024 7:44 PM | 1930 | 10.40 | 10.35 | 10.85 | 3.38 | 48.15% | 31 | 72 | 54.11% |
| NVDA250117C01940000 | 4/26/2024 7:53 PM | 1940 | 10.20 | 10.15 | 10.50 | 3.50 | 52.24% | 489 | 2,666 | 54.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00005000 | 4/10/2024 2:46 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 3,668 | 175.00% |
| NVDA250117P00010000 | 4/10/2024 7:33 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 34 | 769 | 150.00% |
| NVDA250117P00015000 | 4/11/2024 1:35 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,637 | 134.38% |
| NVDA250117P00020000 | 4/10/2024 1:34 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 322 | 121.88% |
| NVDA250117P00025000 | 4/12/2024 2:52 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 471 | 115.63% |
| NVDA250117P00030000 | 3/20/2024 5:47 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,946 | 109.38% |
| NVDA250117P00035000 | 4/15/2024 4:04 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 90 | 1,239 | 103.13% |
| NVDA250117P00040000 | 4/18/2024 4:35 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,181 | 98.44% |
| NVDA250117P00045000 | 4/22/2024 5:15 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 1,624 | 95.31% |
| NVDA250117P00050000 | 4/25/2024 6:32 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,400 | 92.19% |
| NVDA250117P00055000 | 4/18/2024 1:30 PM | 55 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 21 | 1,721 | 95.31% |
| NVDA250117P00060000 | 4/23/2024 1:50 PM | 60 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 45 | 1,985 | 92.19% |
| NVDA250117P00065000 | 4/24/2024 2:12 PM | 65 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 2,022 | 87.50% |
| NVDA250117P00070000 | 4/25/2024 5:32 PM | 70 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 6,122 | 87.50% |
| NVDA250117P00075000 | 4/24/2024 6:45 PM | 75 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 2,370 | 84.38% |
| NVDA250117P00080000 | 4/25/2024 7:59 PM | 80 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 2,552 | 86.72% |
| NVDA250117P00085000 | 4/19/2024 6:16 PM | 85 | 0.05 | 0.00 | 0.33 | 0.00 | 0.00% | 1 | 1,909 | 97.85% |
| NVDA250117P00090000 | 4/4/2024 1:35 PM | 90 | 0.06 | 0.00 | 0.34 | 0.00 | 0.00% | 1 | 1,269 | 95.70% |
| NVDA250117P00095000 | 4/3/2024 3:17 PM | 95 | 0.09 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 873 | 93.65% |
| NVDA250117P00100000 | 4/26/2024 7:01 PM | 100 | 0.07 | 0.05 | 0.08 | 0.03 | 75.00% | 101 | 5,911 | 83.59% |
| NVDA250117P00105000 | 4/19/2024 1:46 PM | 105 | 0.09 | 0.04 | 0.12 | 0.00 | 0.00% | 100 | 1,108 | 83.11% |
| NVDA250117P00110000 | 4/19/2024 1:30 PM | 110 | 0.09 | 0.00 | 0.39 | 0.00 | 0.00% | 3 | 1,384 | 88.28% |
| NVDA250117P00115000 | 3/11/2024 1:30 PM | 115 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,871 | 50.00% |
| NVDA250117P00120000 | 4/4/2024 5:39 PM | 120 | 0.11 | 0.05 | 0.22 | 0.00 | 0.00% | 2 | 2,155 | 81.64% |
| NVDA250117P00125000 | 4/19/2024 2:07 PM | 125 | 0.14 | 0.09 | 0.23 | 0.00 | 0.00% | 1 | 7,279 | 81.25% |
| NVDA250117P00130000 | 4/25/2024 4:30 PM | 130 | 0.11 | 0.11 | 0.16 | 0.00 | 0.00% | 1 | 19,326 | 78.32% |
| NVDA250117P00135000 | 4/17/2024 3:48 PM | 135 | 0.17 | 0.06 | 0.45 | 0.00 | 0.00% | 2 | 2,362 | 81.69% |
| NVDA250117P00140000 | 4/5/2024 2:12 PM | 140 | 0.07 | 0.10 | 0.47 | 0.00 | 0.00% | 1 | 1,973 | 81.05% |
| NVDA250117P00145000 | 4/17/2024 4:47 PM | 145 | 0.18 | 0.00 | 0.49 | 0.00 | 0.00% | 1 | 1,775 | 78.22% |
| NVDA250117P00150000 | 4/26/2024 3:25 PM | 150 | 0.22 | 0.19 | 0.32 | 0.11 | 100.00% | 46 | 4,596 | 77.10% |
| NVDA250117P00155000 | 4/4/2024 1:43 PM | 155 | 0.16 | 0.06 | 0.52 | 0.00 | 0.00% | 5 | 615 | 76.71% |
| NVDA250117P00160000 | 4/26/2024 3:34 PM | 160 | 0.28 | 0.08 | 0.55 | 0.08 | 40.00% | 1 | 1,222 | 75.98% |
| NVDA250117P00165000 | 4/22/2024 2:24 PM | 165 | 0.31 | 0.10 | 0.32 | 0.00 | 0.00% | 6 | 474 | 71.53% |
| NVDA250117P00170000 | 4/23/2024 7:08 PM | 170 | 0.30 | 0.20 | 0.58 | 0.00 | 0.00% | 10 | 897 | 75.00% |
| NVDA250117P00175000 | 4/23/2024 7:27 PM | 175 | 0.23 | 0.21 | 0.43 | 0.08 | 53.33% | 100 | 2,507 | 72.12% |
| NVDA250117P00180000 | 4/23/2024 3:16 PM | 180 | 0.35 | 0.31 | 0.45 | 0.00 | 0.00% | 2 | 7,884 | 72.22% |
| NVDA250117P00185000 | 4/23/2024 3:16 PM | 185 | 0.35 | 0.17 | 0.65 | 0.00 | 0.00% | 2 | 1,075 | 71.58% |
| NVDA250117P00190000 | 4/10/2024 3:20 PM | 190 | 0.30 | 0.17 | 0.68 | 0.00 | 0.00% | 5 | 782 | 70.68% |
| NVDA250117P00195000 | 4/22/2024 6:19 PM | 195 | 0.50 | 0.30 | 0.71 | 0.00 | 0.00% | 3 | 1,386 | 70.87% |
| NVDA250117P00200000 | 4/26/2024 6:21 PM | 200 | 0.52 | 0.45 | 0.58 | 0.02 | 4.00% | 41 | 9,590 | 69.87% |
| NVDA250117P00210000 | 4/19/2024 1:45 PM | 210 | 0.54 | 0.54 | 0.82 | 0.00 | 0.00% | 21 | 1,742 | 69.90% |
| NVDA250117P00220000 | 4/23/2024 2:21 PM | 220 | 0.68 | 0.43 | 0.89 | -0.02 | -2.86% | 2 | 3,682 | 67.46% |
| NVDA250117P00230000 | 4/22/2024 7:41 PM | 230 | 0.87 | 0.43 | 0.99 | 0.00 | 0.00% | 2 | 2,674 | 65.94% |
| NVDA250117P00240000 | 4/22/2024 7:22 PM | 240 | 0.96 | 0.51 | 1.09 | 0.00 | 0.00% | 12 | 4,259 | 64.87% |
| NVDA250117P00250000 | 4/26/2024 3:09 PM | 250 | 0.95 | 0.80 | 1.18 | 0.00 | 0.00% | 22 | 2,933 | 64.67% |
| NVDA250117P00255000 | 4/19/2024 7:48 PM | 255 | 1.19 | 0.67 | 1.29 | 0.00 | 0.00% | 1 | 1,018 | 63.61% |
| NVDA250117P00260000 | 4/23/2024 3:34 PM | 260 | 1.00 | 0.72 | 1.35 | 0.00 | 0.00% | 1 | 1,304 | 63.11% |
| NVDA250117P00265000 | 4/26/2024 2:14 PM | 265 | 1.22 | 1.04 | 1.43 | 0.07 | 6.09% | 2 | 782 | 63.68% |
| NVDA250117P00270000 | 4/24/2024 2:16 PM | 270 | 1.31 | 0.91 | 1.51 | 0.00 | 0.00% | 3 | 511 | 62.55% |
| NVDA250117P00275000 | 4/22/2024 6:23 PM | 275 | 1.30 | 0.96 | 1.35 | -0.29 | -18.24% | 1 | 967 | 61.23% |
| NVDA250117P00280000 | 4/25/2024 2:15 PM | 280 | 1.45 | 1.02 | 1.69 | 0.00 | 0.00% | 1 | 1,115 | 61.69% |
| NVDA250117P00285000 | 4/24/2024 1:52 PM | 285 | 1.50 | 1.09 | 1.78 | 0.00 | 0.00% | 1 | 418 | 61.28% |
| NVDA250117P00290000 | 4/22/2024 6:40 PM | 290 | 1.91 | 1.18 | 1.87 | 0.00 | 0.00% | 2 | 531 | 60.93% |
| NVDA250117P00295000 | 4/22/2024 7:25 PM | 295 | 2.10 | 1.24 | 1.71 | 0.00 | 0.00% | 4 | 1,857 | 59.74% |
| NVDA250117P00300000 | 4/26/2024 7:51 PM | 300 | 1.75 | 1.60 | 1.78 | -0.15 | -7.89% | 32 | 3,619 | 60.07% |
| NVDA250117P00305000 | 4/26/2024 1:30 PM | 305 | 1.96 | 1.60 | 1.96 | -0.56 | -22.22% | 1 | 1,086 | 59.66% |
| NVDA250117P00310000 | 4/22/2024 7:43 PM | 310 | 2.59 | 1.60 | 2.31 | 0.00 | 0.00% | 3 | 1,049 | 59.64% |
| NVDA250117P00315000 | 4/18/2024 4:13 PM | 315 | 2.12 | 1.65 | 2.43 | 0.00 | 0.00% | 3 | 484 | 59.17% |
| NVDA250117P00320000 | 4/22/2024 6:54 PM | 320 | 2.76 | 1.81 | 2.45 | 0.00 | 0.00% | 2 | 710 | 58.72% |
| NVDA250117P00325000 | 4/22/2024 3:32 PM | 325 | 3.30 | 2.09 | 2.45 | 0.00 | 0.00% | 5 | 563 | 58.47% |
| NVDA250117P00330000 | 4/25/2024 4:16 PM | 330 | 2.85 | 2.22 | 2.58 | 0.00 | 0.00% | 86 | 497 | 58.15% |
| NVDA250117P00335000 | 4/22/2024 1:40 PM | 335 | 3.73 | 2.40 | 3.00 | 0.00 | 0.00% | 1 | 997 | 58.45% |
| NVDA250117P00340000 | 4/25/2024 6:36 PM | 340 | 3.00 | 2.40 | 3.10 | 0.00 | 0.00% | 302 | 1,995 | 57.79% |
| NVDA250117P00345000 | 4/18/2024 4:13 PM | 345 | 2.99 | 2.41 | 3.10 | 0.00 | 0.00% | 3 | 1,075 | 56.99% |
| NVDA250117P00350000 | 4/26/2024 7:17 PM | 350 | 3.03 | 2.88 | 3.10 | -0.47 | -13.43% | 7 | 4,581 | 56.97% |
| NVDA250117P00355000 | 4/24/2024 2:15 PM | 355 | 3.51 | 2.88 | 3.55 | 0.00 | 0.00% | 1 | 1,158 | 56.87% |
| NVDA250117P00360000 | 4/26/2024 2:27 PM | 360 | 3.50 | 3.15 | 3.55 | -0.25 | -6.67% | 1 | 2,801 | 56.48% |
| NVDA250117P00365000 | 4/25/2024 2:30 PM | 365 | 3.55 | 3.30 | 3.75 | -0.85 | -19.32% | 1 | 537 | 56.18% |
| NVDA250117P00370000 | 4/23/2024 6:20 PM | 370 | 4.15 | 3.35 | 4.05 | 0.00 | 0.00% | 1 | 1,262 | 55.88% |
| NVDA250117P00375000 | 4/26/2024 7:21 PM | 375 | 3.95 | 3.65 | 4.15 | -0.70 | -15.05% | 5 | 3,048 | 55.62% |
| NVDA250117P00380000 | 4/26/2024 3:36 PM | 380 | 4.23 | 3.90 | 4.30 | -0.66 | -13.50% | 2 | 3,221 | 55.35% |
| NVDA250117P00385000 | 4/25/2024 4:42 PM | 385 | 5.02 | 4.05 | 4.55 | 0.00 | 0.00% | 2 | 536 | 55.06% |
| NVDA250117P00390000 | 4/23/2024 2:27 PM | 390 | 5.26 | 4.05 | 5.00 | 0.00 | 0.00% | 13 | 2,202 | 54.82% |
| NVDA250117P00395000 | 4/25/2024 2:42 PM | 395 | 5.80 | 4.30 | 5.15 | 0.00 | 0.00% | 1 | 2,357 | 54.50% |
| NVDA250117P00400000 | 4/26/2024 7:58 PM | 400 | 5.00 | 4.90 | 5.15 | -0.69 | -12.13% | 53 | 7,159 | 54.38% |
| NVDA250117P00405000 | 4/26/2024 1:42 PM | 405 | 5.82 | 5.00 | 5.50 | -0.93 | -13.78% | 1 | 387 | 54.08% |
| NVDA250117P00410000 | 4/25/2024 2:25 PM | 410 | 6.60 | 5.05 | 6.00 | 0.00 | 0.00% | 1 | 447 | 53.88% |
| NVDA250117P00415000 | 4/19/2024 7:42 PM | 415 | 9.90 | 5.55 | 6.00 | 0.00 | 0.00% | 2 | 610 | 53.60% |
| NVDA250117P00420000 | 4/25/2024 4:34 PM | 420 | 7.19 | 5.55 | 6.65 | 0.00 | 0.00% | 3 | 2,607 | 53.45% |
| NVDA250117P00425000 | 4/26/2024 7:21 PM | 425 | 6.40 | 5.85 | 6.80 | -1.11 | -14.78% | 1 | 2,189 | 53.10% |
| NVDA250117P00430000 | 4/26/2024 7:34 PM | 430 | 6.60 | 6.50 | 6.80 | -3.81 | -36.60% | 24 | 1,021 | 52.91% |
| NVDA250117P00435000 | 4/25/2024 3:01 PM | 435 | 8.40 | 6.70 | 7.20 | 0.00 | 0.00% | 3 | 535 | 52.66% |
| NVDA250117P00440000 | 4/26/2024 3:33 PM | 440 | 7.31 | 7.05 | 7.55 | -0.99 | -11.93% | 6 | 1,692 | 52.48% |
| NVDA250117P00445000 | 4/26/2024 6:57 PM | 445 | 7.80 | 7.40 | 7.90 | -2.20 | -22.00% | 1 | 826 | 52.29% |
| NVDA250117P00450000 | 4/26/2024 7:39 PM | 450 | 8.00 | 7.85 | 8.15 | -1.55 | -16.23% | 4 | 2,812 | 52.07% |
| NVDA250117P00455000 | 4/19/2024 6:44 PM | 455 | 8.60 | 7.85 | 8.95 | -4.93 | -36.44% | 1 | 334 | 51.91% |
| NVDA250117P00460000 | 4/26/2024 5:48 PM | 460 | 9.00 | 8.20 | 9.30 | -1.55 | -14.69% | 5 | 1,021 | 51.66% |
| NVDA250117P00465000 | 4/26/2024 3:21 PM | 465 | 9.70 | 8.95 | 9.35 | -0.45 | -4.43% | 152 | 434 | 51.47% |
| NVDA250117P00470000 | 4/26/2024 3:43 PM | 470 | 9.95 | 9.40 | 9.75 | -1.92 | -16.18% | 31 | 1,174 | 51.29% |
| NVDA250117P00475000 | 4/26/2024 7:58 PM | 475 | 9.80 | 9.75 | 10.30 | -2.75 | -21.91% | 15 | 811 | 51.13% |
| NVDA250117P00480000 | 4/26/2024 3:36 PM | 480 | 10.93 | 10.20 | 10.75 | -1.07 | -8.92% | 5 | 971 | 50.95% |
| NVDA250117P00485000 | 4/26/2024 5:05 PM | 485 | 11.10 | 10.30 | 11.60 | -1.75 | -13.62% | 3 | 894 | 50.78% |
| NVDA250117P00490000 | 4/26/2024 5:00 PM | 490 | 11.60 | 11.15 | 11.70 | -1.73 | -12.98% | 27 | 853 | 50.60% |
| NVDA250117P00495000 | 4/24/2024 6:28 PM | 495 | 12.72 | 11.75 | 12.20 | -2.73 | -17.67% | 5 | 536 | 50.48% |
| NVDA250117P00500000 | 4/26/2024 5:58 PM | 500 | 12.80 | 12.35 | 12.70 | -1.70 | -11.72% | 122 | 5,317 | 50.35% |
| NVDA250117P00505000 | 4/22/2024 4:19 PM | 505 | 18.40 | 12.70 | 13.30 | 0.00 | 0.00% | 11 | 557 | 50.11% |
| NVDA250117P00510000 | 4/26/2024 7:49 PM | 510 | 13.56 | 13.25 | 13.90 | -4.81 | -26.18% | 5 | 591 | 50.30% |
| NVDA250117P00515000 | 4/26/2024 3:38 PM | 515 | 14.60 | 13.90 | 14.40 | -1.90 | -11.52% | 11 | 519 | 50.06% |
| NVDA250117P00520000 | 4/26/2024 6:37 PM | 520 | 15.25 | 14.45 | 15.10 | -1.89 | -11.03% | 22 | 757 | 49.99% |
| NVDA250117P00525000 | 4/26/2024 6:49 PM | 525 | 15.90 | 15.15 | 15.70 | -4.10 | -20.50% | 5 | 410 | 49.82% |
| NVDA250117P00530000 | 4/26/2024 7:30 PM | 530 | 16.00 | 15.15 | 16.95 | -3.35 | -17.31% | 35 | 476 | 50.20% |
| NVDA250117P00535000 | 4/25/2024 7:08 PM | 535 | 19.35 | 15.80 | 17.65 | 0.00 | 0.00% | 6 | 388 | 50.07% |
| NVDA250117P00540000 | 4/26/2024 7:05 PM | 540 | 17.65 | 17.05 | 17.75 | -4.72 | -21.10% | 2 | 623 | 49.42% |
| NVDA250117P00545000 | 4/22/2024 3:34 PM | 545 | 26.88 | 17.30 | 19.00 | 0.00 | 0.00% | 3 | 349 | 49.72% |
| NVDA250117P00550000 | 4/26/2024 7:49 PM | 550 | 18.85 | 18.55 | 19.20 | -3.25 | -14.71% | 11 | 2,767 | 49.15% |
| NVDA250117P00555000 | 4/24/2024 1:56 PM | 555 | 23.00 | 18.75 | 20.55 | 0.00 | 0.00% | 1 | 247 | 49.47% |
| NVDA250117P00560000 | 4/26/2024 7:18 PM | 560 | 20.77 | 20.15 | 20.75 | -4.53 | -17.91% | 5 | 480 | 48.89% |
| NVDA250117P00565000 | 4/26/2024 6:19 PM | 565 | 22.01 | 20.85 | 21.60 | -1.70 | -7.17% | 7 | 1,795 | 48.79% |
| NVDA250117P00570000 | 4/26/2024 7:47 PM | 570 | 22.35 | 21.45 | 22.40 | -3.25 | -12.70% | 4 | 830 | 48.64% |
| NVDA250117P00575000 | 4/25/2024 2:04 PM | 575 | 29.20 | 22.60 | 23.40 | 0.00 | 0.00% | 1 | 1,984 | 48.62% |
| NVDA250117P00580000 | 4/26/2024 7:49 PM | 580 | 23.80 | 23.15 | 24.20 | -5.35 | -18.35% | 13 | 743 | 48.44% |
| NVDA250117P00585000 | 4/26/2024 4:55 PM | 585 | 25.10 | 24.25 | 25.10 | -3.60 | -12.54% | 2 | 140 | 48.32% |
| NVDA250117P00590000 | 4/26/2024 5:54 PM | 590 | 25.90 | 25.25 | 26.20 | -3.55 | -12.05% | 2 | 1,754 | 48.31% |
| NVDA250117P00595000 | 4/26/2024 6:19 PM | 595 | 27.41 | 25.95 | 27.05 | -3.39 | -11.01% | 1 | 208 | 48.13% |
| NVDA250117P00600000 | 4/26/2024 7:40 PM | 600 | 27.60 | 27.35 | 28.05 | -4.62 | -14.34% | 47 | 3,801 | 48.02% |
| NVDA250117P00605000 | 4/26/2024 4:53 PM | 605 | 29.35 | 28.35 | 29.05 | -10.15 | -25.70% | 13 | 385 | 47.90% |
| NVDA250117P00610000 | 4/26/2024 6:23 PM | 610 | 30.30 | 28.95 | 30.10 | -9.20 | -23.29% | 9 | 774 | 47.80% |
| NVDA250117P00615000 | 4/22/2024 7:36 PM | 615 | 42.26 | 30.45 | 31.20 | 0.00 | 0.00% | 8 | 496 | 47.71% |
| NVDA250117P00620000 | 4/26/2024 6:25 PM | 620 | 32.68 | 31.40 | 32.40 | -5.62 | -14.67% | 3 | 892 | 47.67% |
| NVDA250117P00625000 | 4/26/2024 4:12 PM | 625 | 34.20 | 32.70 | 33.55 | -5.35 | -13.53% | 15 | 575 | 47.58% |
| NVDA250117P00630000 | 4/25/2024 5:38 PM | 630 | 34.95 | 33.85 | 34.70 | -4.75 | -11.96% | 21 | 300 | 47.48% |
| NVDA250117P00635000 | 4/23/2024 1:46 PM | 635 | 43.98 | 35.00 | 35.90 | 0.00 | 0.00% | 1 | 350 | 47.39% |
| NVDA250117P00640000 | 4/23/2024 7:32 PM | 640 | 37.97 | 35.35 | 37.80 | -4.42 | -10.43% | 2 | 1,301 | 47.66% |
| NVDA250117P00645000 | 4/25/2024 6:03 PM | 645 | 44.29 | 37.50 | 38.35 | 0.00 | 0.00% | 2 | 163 | 47.19% |
| NVDA250117P00650000 | 4/26/2024 6:31 PM | 650 | 39.70 | 38.80 | 39.60 | -5.75 | -12.65% | 9 | 2,966 | 47.08% |
| NVDA250117P00655000 | 4/26/2024 7:38 PM | 655 | 40.40 | 40.10 | 40.95 | -10.10 | -20.00% | 14 | 306 | 47.02% |
| NVDA250117P00660000 | 4/26/2024 7:41 PM | 660 | 41.80 | 41.40 | 42.30 | -6.65 | -13.73% | 5 | 503 | 46.94% |
| NVDA250117P00665000 | 4/26/2024 7:30 PM | 665 | 42.95 | 42.75 | 43.65 | -9.55 | -18.19% | 156 | 197 | 46.84% |
| NVDA250117P00670000 | 4/26/2024 7:03 PM | 670 | 44.93 | 44.15 | 45.05 | -7.07 | -13.60% | 15 | 622 | 46.76% |
| NVDA250117P00675000 | 4/26/2024 6:54 PM | 675 | 47.07 | 44.55 | 47.65 | -9.13 | -16.25% | 14 | 969 | 47.24% |
| NVDA250117P00680000 | 4/26/2024 7:56 PM | 680 | 47.40 | 47.05 | 47.95 | -9.30 | -16.40% | 177 | 2,163 | 46.60% |
| NVDA250117P00685000 | 4/26/2024 7:30 PM | 685 | 48.85 | 48.55 | 49.40 | -7.98 | -14.04% | 37 | 426 | 46.50% |
| NVDA250117P00690000 | 4/26/2024 7:38 PM | 690 | 50.55 | 49.65 | 50.90 | -9.10 | -15.26% | 2 | 752 | 46.41% |
| NVDA250117P00695000 | 4/26/2024 5:21 PM | 695 | 52.00 | 51.55 | 52.55 | -8.55 | -14.12% | 6 | 432 | 46.37% |
| NVDA250117P00700000 | 4/26/2024 7:59 PM | 700 | 53.49 | 53.15 | 54.10 | -9.11 | -14.55% | 353 | 5,191 | 46.28% |
| NVDA250117P00705000 | 4/26/2024 6:39 PM | 705 | 56.10 | 54.75 | 55.80 | -10.85 | -16.21% | 29 | 319 | 46.24% |
| NVDA250117P00710000 | 4/26/2024 6:37 PM | 710 | 58.00 | 56.45 | 57.45 | -7.61 | -11.60% | 11 | 467 | 46.17% |
| NVDA250117P00720000 | 4/26/2024 7:30 PM | 720 | 60.19 | 59.65 | 60.90 | -10.45 | -14.79% | 200 | 1,386 | 46.05% |
| NVDA250117P00730000 | 4/26/2024 5:37 PM | 730 | 63.95 | 62.65 | 64.30 | -9.55 | -12.99% | 14 | 898 | 45.85% |
| NVDA250117P00740000 | 4/26/2024 7:52 PM | 740 | 67.70 | 66.90 | 68.00 | -11.40 | -14.41% | 34 | 450 | 45.74% |
| NVDA250117P00750000 | 4/26/2024 7:37 PM | 750 | 71.35 | 70.15 | 71.85 | -11.65 | -14.04% | 259 | 2,081 | 45.63% |
| NVDA250117P00760000 | 4/26/2024 5:35 PM | 760 | 74.90 | 74.40 | 75.70 | -11.90 | -13.71% | 83 | 1,530 | 45.48% |
| NVDA250117P00770000 | 4/26/2024 7:06 PM | 770 | 80.00 | 78.50 | 79.70 | -13.35 | -14.30% | 12 | 1,106 | 45.33% |
| NVDA250117P00780000 | 4/26/2024 6:08 PM | 780 | 83.60 | 82.65 | 83.85 | -12.27 | -12.80% | 13 | 368 | 45.20% |
| NVDA250117P00790000 | 4/26/2024 6:37 PM | 790 | 87.49 | 86.90 | 88.15 | -17.11 | -16.36% | 14 | 836 | 45.08% |
| NVDA250117P00800000 | 4/26/2024 7:46 PM | 800 | 91.70 | 91.30 | 92.45 | -14.70 | -13.82% | 198 | 4,061 | 44.92% |
| NVDA250117P00810000 | 4/26/2024 7:50 PM | 810 | 96.37 | 95.75 | 97.05 | -14.62 | -13.17% | 41 | 609 | 44.82% |
| NVDA250117P00820000 | 4/26/2024 7:54 PM | 820 | 101.50 | 100.40 | 101.75 | -15.60 | -13.32% | 267 | 788 | 44.72% |
| NVDA250117P00830000 | 4/26/2024 6:06 PM | 830 | 107.85 | 102.30 | 106.50 | -20.20 | -15.78% | 60 | 236 | 44.59% |
| NVDA250117P00840000 | 4/26/2024 7:58 PM | 840 | 110.77 | 110.00 | 111.40 | -16.14 | -12.72% | 16 | 1,374 | 44.47% |
| NVDA250117P00850000 | 4/26/2024 7:30 PM | 850 | 115.27 | 115.05 | 116.45 | -19.66 | -14.57% | 172 | 774 | 44.36% |
| NVDA250117P00860000 | 4/26/2024 7:22 PM | 860 | 121.00 | 120.10 | 121.55 | -18.17 | -13.06% | 119 | 688 | 44.23% |
| NVDA250117P00880000 | 4/26/2024 7:14 PM | 880 | 133.04 | 130.65 | 132.15 | -17.21 | -11.45% | 39 | 965 | 43.99% |
| NVDA250117P00900000 | 4/26/2024 7:50 PM | 900 | 142.36 | 141.70 | 143.40 | -18.25 | -11.36% | 85 | 2,964 | 43.81% |
| NVDA250117P00920000 | 4/26/2024 7:16 PM | 920 | 155.43 | 153.10 | 156.90 | -18.60 | -10.69% | 26 | 305 | 44.23% |
| NVDA250117P00930000 | 4/26/2024 7:33 PM | 930 | 159.71 | 159.00 | 161.05 | -22.70 | -12.44% | 9 | 229 | 43.51% |
| NVDA250117P00940000 | 4/26/2024 5:11 PM | 940 | 166.77 | 165.00 | 168.90 | -22.34 | -11.81% | 2 | 489 | 44.00% |
| NVDA250117P00950000 | 4/26/2024 3:35 PM | 950 | 176.42 | 170.30 | 174.35 | -30.78 | -14.86% | 1 | 1,009 | 43.65% |
| NVDA250117P00960000 | 4/25/2024 3:12 PM | 960 | 178.35 | 176.50 | 180.25 | -28.79 | -13.90% | 2 | 610 | 43.41% |
| NVDA250117P00970000 | 4/26/2024 5:37 PM | 970 | 184.65 | 182.70 | 186.60 | -44.53 | -19.43% | 7 | 400 | 43.29% |
| NVDA250117P00980000 | 4/23/2024 2:54 PM | 980 | 217.02 | 189.25 | 192.50 | 0.00 | 0.00% | 2 | 276 | 42.99% |
| NVDA250117P00990000 | 4/26/2024 2:46 PM | 990 | 204.63 | 195.65 | 201.25 | -28.84 | -12.35% | 1 | 292 | 43.61% |
| NVDA250117P01000000 | 4/26/2024 3:41 PM | 1000 | 209.75 | 202.50 | 209.00 | -19.45 | -8.49% | 33 | 1,225 | 43.87% |
| NVDA250117P01010000 | 4/26/2024 3:01 PM | 1010 | 215.50 | 208.90 | 213.45 | -63.24 | -22.69% | 14 | 188 | 42.97% |
| NVDA250117P01020000 | 4/16/2024 2:30 PM | 1020 | 220.02 | 208.90 | 220.15 | 0.00 | 0.00% | 1 | 189 | 42.80% |
| NVDA250117P01030000 | 4/19/2024 7:28 PM | 1030 | 294.74 | 218.35 | 233.05 | 0.00 | 0.00% | 1 | 161 | 44.73% |
| NVDA250117P01040000 | 4/19/2024 3:12 PM | 1040 | 264.73 | 222.95 | 234.15 | 0.00 | 0.00% | 2 | 378 | 42.57% |
| NVDA250117P01050000 | 4/19/2024 5:15 PM | 1050 | 280.04 | 231.75 | 246.75 | 0.00 | 0.00% | 1 | 316 | 44.37% |
| NVDA250117P01060000 | 4/25/2024 3:12 PM | 1060 | 281.52 | 239.20 | 254.20 | 0.00 | 0.00% | 1 | 243 | 44.35% |
| NVDA250117P01070000 | 4/1/2024 5:51 PM | 1070 | 244.80 | 246.25 | 261.25 | 0.00 | 0.00% | 2 | 205 | 44.16% |
| NVDA250117P01080000 | 4/22/2024 4:00 PM | 1080 | 320.00 | 252.20 | 267.20 | 0.00 | 0.00% | 1 | 170 | 43.54% |
| NVDA250117P01090000 | 4/4/2024 2:32 PM | 1090 | 258.75 | 262.15 | 277.00 | 0.00 | 0.00% | 4 | 274 | 44.28% |
| NVDA250117P01100000 | 4/22/2024 6:18 PM | 1100 | 281.84 | 268.95 | 283.95 | -45.14 | -13.81% | 1 | 403 | 43.97% |
| NVDA250117P01110000 | 4/11/2024 7:27 PM | 1110 | 270.10 | 276.05 | 291.05 | 0.00 | 0.00% | 1 | 117 | 43.68% |
| NVDA250117P01120000 | 3/22/2024 2:41 PM | 1120 | 275.75 | 371.20 | 378.45 | 0.00 | 0.00% | 6 | 379 | 70.12% |
| NVDA250117P01130000 | 4/19/2024 7:23 PM | 1130 | 376.70 | 292.35 | 307.35 | 0.00 | 0.00% | 2 | 126 | 43.80% |
| NVDA250117P01140000 | 4/19/2024 6:10 PM | 1140 | 369.21 | 299.80 | 314.80 | 0.00 | 0.00% | 2 | 24 | 43.55% |
| NVDA250117P01150000 | 4/19/2024 7:23 PM | 1150 | 394.30 | 308.30 | 323.30 | 0.00 | 0.00% | 2 | 32 | 43.68% |
| NVDA250117P01160000 | 4/25/2024 3:04 PM | 1160 | 362.45 | 315.80 | 330.80 | 0.00 | 0.00% | 1 | 79 | 43.40% |
| NVDA250117P01170000 | 4/4/2024 7:51 PM | 1170 | 341.62 | 326.30 | 340.00 | 0.00 | 0.00% | 2 | 56 | 43.76% |
| NVDA250117P01180000 | 4/24/2024 4:34 PM | 1180 | 393.49 | 331.80 | 346.80 | 0.00 | 0.00% | 1 | 30 | 43.14% |
| NVDA250117P01190000 | 3/27/2024 3:36 PM | 1190 | 345.70 | 351.50 | 356.05 | 0.00 | 0.00% | 5 | 12 | 43.48% |
| NVDA250117P01200000 | 4/26/2024 6:09 PM | 1200 | 358.00 | 348.80 | 363.80 | -85.00 | -19.19% | 1 | 161 | 43.19% |
| NVDA250117P01210000 | 3/18/2024 5:41 PM | 1210 | 378.95 | 385.95 | 397.35 | 0.00 | 0.00% | 2 | 16 | 50.94% |
| NVDA250117P01220000 | 4/4/2024 7:51 PM | 1220 | 383.13 | 365.60 | 380.60 | 0.00 | 0.00% | 2 | 34 | 43.06% |
| NVDA250117P01230000 | 3/11/2024 1:46 PM | 1230 | 397.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 25 | 0.00% |
| NVDA250117P01240000 | 4/8/2024 2:46 PM | 1240 | 388.17 | 385.95 | 398.00 | 0.00 | 0.00% | 2 | 44 | 43.11% |
| NVDA250117P01250000 | 4/22/2024 1:59 PM | 1250 | 470.25 | 390.50 | 405.50 | 0.00 | 0.00% | 1 | 13 | 42.56% |
| NVDA250117P01260000 | 4/25/2024 3:04 PM | 1260 | 450.74 | 399.90 | 414.90 | 0.00 | 0.00% | 4 | 5 | 42.84% |
| NVDA250117P01270000 | 3/8/2024 5:26 PM | 1270 | 418.80 | 409.75 | 415.85 | 0.00 | 0.00% | 2 | 1 | 38.95% |
| NVDA250117P01280000 | 4/24/2024 4:34 PM | 1280 | 484.33 | 416.25 | 431.25 | 0.00 | 0.00% | 2 | 5 | 42.20% |
| NVDA250117P01290000 | 3/7/2024 6:03 PM | 1290 | 409.50 | 426.90 | 433.85 | 0.00 | 0.00% | 26 | 7 | 38.91% |
| NVDA250117P01300000 | 4/22/2024 1:59 PM | 1300 | 459.70 | 433.80 | 448.80 | -57.44 | -11.11% | 1 | 160 | 42.03% |
| NVDA250117P01320000 | 4/22/2024 1:30 PM | 1320 | 543.67 | 452.55 | 467.55 | 0.00 | 0.00% | 2 | 24 | 42.40% |
| NVDA250117P01340000 | 3/21/2024 3:52 PM | 1340 | 452.12 | 575.20 | 583.25 | 0.00 | 0.00% | 2 | 30 | 79.84% |
| NVDA250117P01360000 | 4/25/2024 3:04 PM | 1360 | 543.73 | 488.35 | 503.35 | 0.00 | 0.00% | 1 | 51 | 42.02% |
| NVDA250117P01380000 | 4/26/2024 3:03 PM | 1380 | 516.50 | 506.05 | 521.05 | -36.41 | -6.59% | 1 | 51 | 41.57% |
| NVDA250117P01400000 | 4/25/2024 6:38 PM | 1400 | 575.00 | 525.55 | 540.55 | 0.00 | 0.00% | 4 | 37 | 42.15% |
| NVDA250117P01420000 | 4/5/2024 6:58 PM | 1420 | 551.58 | 547.35 | 559.70 | 0.00 | 0.00% | 2 | 13 | 42.47% |
| NVDA250117P01440000 | 4/23/2024 5:05 PM | 1440 | 622.40 | 562.60 | 577.60 | 0.00 | 0.00% | 2 | 0 | 41.89% |
| NVDA250117P01460000 | 4/25/2024 3:05 PM | 1460 | 641.54 | 581.85 | 596.85 | 0.00 | 0.00% | 1 | 1 | 42.17% |
| NVDA250117P01480000 | 4/16/2024 5:54 PM | 1480 | 609.55 | 600.75 | 615.75 | 0.00 | 0.00% | 3 | 0 | 42.15% |
| NVDA250117P01490000 | 3/14/2024 3:31 PM | 1490 | 626.83 | 608.70 | 621.95 | 0.00 | 0.00% | 4 | 9 | 39.41% |
| NVDA250117P01500000 | 4/26/2024 5:19 PM | 1500 | 624.70 | 618.95 | 633.95 | -105.42 | -14.44% | 7 | 390 | 41.50% |
| NVDA250117P01510000 | 3/13/2024 2:10 PM | 1510 | 634.94 | 625.20 | 631.20 | 0.00 | 0.00% | 38 | 33 | 0.00% |
| NVDA250117P01520000 | 4/18/2024 1:37 PM | 1520 | 683.80 | 638.05 | 653.05 | 0.00 | 0.00% | 2 | 0 | 41.47% |
| NVDA250117P01530000 | 4/10/2024 5:56 PM | 1530 | 664.50 | 648.75 | 663.75 | 0.00 | 0.00% | 2 | 0 | 42.43% |
| NVDA250117P01540000 | 4/22/2024 6:52 PM | 1540 | 745.83 | 658.00 | 672.55 | 0.00 | 0.00% | 2 | 0 | 41.75% |
| NVDA250117P01550000 | 3/11/2024 5:19 PM | 1550 | 693.70 | 676.35 | 690.00 | 0.00 | 0.00% | 34 | 2 | 47.84% |
| NVDA250117P01560000 | 4/22/2024 6:50 PM | 1560 | 765.72 | 677.10 | 692.10 | 0.00 | 0.00% | 2 | 0 | 42.04% |
| NVDA250117P01580000 | 4/11/2024 1:35 PM | 1580 | 697.72 | 696.25 | 711.25 | 0.00 | 0.00% | 4 | 0 | 41.91% |
| NVDA250117P01600000 | 4/26/2024 3:12 PM | 1600 | 730.96 | 715.70 | 730.70 | 1.81 | 0.25% | 2 | 0 | 42.02% |
| NVDA250117P01620000 | 3/25/2024 5:08 PM | 1620 | 680.37 | 815.45 | 830.45 | 0.00 | 0.00% | 2 | 0 | 80.47% |
| NVDA250117P01640000 | 3/6/2024 3:49 PM | 1640 | 754.16 | 750.45 | 770.00 | 0.00 | 0.00% | 2 | 0 | 42.56% |
| NVDA250117P01650000 | 4/5/2024 3:20 PM | 1650 | 774.11 | 763.30 | 782.00 | 0.00 | 0.00% | 1 | 0 | 44.93% |
| NVDA250117P01660000 | 3/11/2024 5:08 PM | 1660 | 795.75 | 782.15 | 798.15 | 0.00 | 0.00% | 4 | 0 | 50.42% |
| NVDA250117P01670000 | 3/11/2024 4:56 PM | 1670 | 802.95 | 792.00 | 807.90 | 0.00 | 0.00% | 2 | 0 | 50.57% |
| NVDA250117P01680000 | 3/13/2024 6:49 PM | 1680 | 782.77 | 793.00 | 807.95 | 0.00 | 0.00% | 2 | 0 | 41.30% |
| NVDA250117P01690000 | 3/7/2024 5:38 PM | 1690 | 776.80 | 800.00 | 819.90 | 0.00 | 0.00% | - | 0 | 43.98% |
| NVDA250117P01700000 | 3/27/2024 1:32 PM | 1700 | 778.27 | 855.95 | 870.80 | 0.00 | 0.00% | 2 | 0 | 66.59% |
| NVDA250117P01710000 | 3/11/2024 5:24 PM | 1710 | 847.15 | 831.40 | 848.10 | 0.00 | 0.00% | 6 | 0 | 52.03% |
| NVDA250117P01720000 | 3/7/2024 6:21 PM | 1720 | 805.20 | 830.00 | 849.00 | 0.00 | 0.00% | - | 0 | 43.81% |
| NVDA250117P01730000 | 3/11/2024 5:48 PM | 1730 | 873.30 | 851.45 | 868.30 | 0.00 | 0.00% | 4 | 0 | 52.82% |
| NVDA250117P01750000 | 4/3/2024 1:30 PM | 1750 | 864.62 | 865.65 | 882.00 | 0.00 | 0.00% | 1 | 0 | 47.99% |
| NVDA250117P01770000 | 3/11/2024 5:24 PM | 1770 | 905.85 | 890.60 | 908.05 | 0.00 | 0.00% | 3 | 0 | 53.87% |
| NVDA250117P01780000 | 3/11/2024 5:55 PM | 1780 | 927.84 | 900.65 | 918.00 | 0.00 | 0.00% | 1 | 0 | 54.14% |
| NVDA250117P01790000 | 3/8/2024 2:35 PM | 1790 | 839.10 | 900.00 | 918.00 | 0.00 | 0.00% | 5 | 0 | 44.46% |
| NVDA250117P01800000 | 4/16/2024 2:36 PM | 1800 | 929.04 | 915.20 | 930.20 | 0.00 | 0.00% | 2 | 0 | 47.50% |
| NVDA250117P01820000 | 4/5/2024 3:20 PM | 1820 | 944.01 | 934.40 | 949.40 | 0.00 | 0.00% | 1 | 0 | 47.10% |
| NVDA250117P01840000 | 3/20/2024 7:16 PM | 1840 | 932.25 | 1,069.65 | 1,084.65 | 0.00 | 0.00% | 50 | 0 | 101.92% |
| NVDA250117P01900000 | 4/26/2024 1:42 PM | 1900 | 1,063.46 | 1,013.55 | 1,032.00 | -12.05 | -1.12% | 5 | 0 | 52.18% |
| NVDA250117P01930000 | 3/28/2024 2:26 PM | 1930 | 1,025.47 | 1,045.55 | 1,060.55 | 0.00 | 0.00% | 1 | 0 | 51.36% |
| NVDA250117P01940000 | 4/23/2024 2:39 PM | 1940 | 1,112.95 | 1,055.00 | 1,070.00 | 0.00 | 0.00% | 5 | 0 | 50.96% |
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%