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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221C00005000 | 4/23/2024 4:32 PM | 5 | 816.62 | 866.85 | 880.05 | 0.00 | 0.00% | 2 | 132 | 306.74% |
| NVDA250221C00010000 | 4/5/2024 6:33 PM | 10 | 869.42 | 861.90 | 876.55 | 0.00 | 0.00% | 4 | 18 | 274.22% |
| NVDA250221C00015000 | 4/5/2024 5:00 PM | 15 | 869.93 | 856.00 | 871.80 | 0.00 | 0.00% | 4 | 5 | 230.47% |
| NVDA250221C00020000 | 4/2/2024 1:50 PM | 20 | 864.92 | 851.20 | 867.05 | 0.00 | 0.00% | - | 1 | 214.50% |
| NVDA250221C00025000 | 4/10/2024 1:59 PM | 25 | 844.56 | 847.60 | 862.25 | 0.00 | 0.00% | - | 1 | 212.70% |
| NVDA250221C00035000 | 4/19/2024 7:45 PM | 35 | 735.00 | 838.05 | 852.70 | 0.00 | 0.00% | 1 | 1 | 193.65% |
| NVDA250221C00200000 | 4/5/2024 3:34 PM | 200 | 686.11 | 682.15 | 694.90 | 0.00 | 0.00% | 12 | 13 | 108.72% |
| NVDA250221C00210000 | 4/23/2024 4:08 PM | 210 | 624.67 | 670.45 | 688.55 | 0.00 | 0.00% | 1 | 2 | 107.32% |
| NVDA250221C00220000 | 4/19/2024 5:51 PM | 220 | 595.82 | 660.70 | 676.70 | 0.00 | 0.00% | 1 | 1 | 102.27% |
| NVDA250221C00240000 | 4/18/2024 2:18 PM | 240 | 619.32 | 642.30 | 657.45 | 0.00 | 0.00% | 1 | 2 | 98.39% |
| NVDA250221C00270000 | 3/12/2024 1:33 PM | 270 | 620.59 | 629.15 | 636.50 | 0.00 | 0.00% | 1 | 5 | 109.09% |
| NVDA250221C00280000 | 3/4/2024 5:49 PM | 280 | 600.14 | 621.55 | 628.60 | 0.00 | 0.00% | 2 | 0 | 108.79% |
| NVDA250221C00290000 | 3/6/2024 3:56 PM | 290 | 610.77 | 602.50 | 609.95 | 0.00 | 0.00% | 2 | 2 | 94.45% |
| NVDA250221C00300000 | 4/22/2024 2:54 PM | 300 | 489.73 | 586.00 | 599.90 | 0.00 | 0.00% | 4 | 13 | 87.24% |
| NVDA250221C00310000 | 4/19/2024 6:02 PM | 310 | 501.77 | 577.00 | 594.75 | 0.00 | 0.00% | 1 | 3 | 88.82% |
| NVDA250221C00320000 | 4/24/2024 4:04 PM | 320 | 507.38 | 569.55 | 580.85 | 0.00 | 0.00% | 2 | 1 | 85.51% |
| NVDA250221C00330000 | 3/25/2024 3:24 PM | 330 | 649.12 | 506.60 | 512.75 | 0.00 | 0.00% | 2 | 37 | 0.00% |
| NVDA250221C00340000 | 4/19/2024 6:41 PM | 340 | 459.50 | 551.15 | 562.40 | 0.00 | 0.00% | 2 | 8 | 82.86% |
| NVDA250221C00350000 | 4/19/2024 6:44 PM | 350 | 446.63 | 543.55 | 553.70 | 0.00 | 0.00% | 1 | 5 | 82.76% |
| NVDA250221C00360000 | 3/21/2024 1:30 PM | 360 | 584.65 | 422.10 | 430.10 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| NVDA250221C00380000 | 3/25/2024 1:30 PM | 380 | 584.49 | 474.80 | 488.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NVDA250221C00390000 | 4/22/2024 1:42 PM | 390 | 418.98 | 505.85 | 518.25 | 0.00 | 0.00% | 1 | 11 | 77.73% |
| NVDA250221C00400000 | 4/19/2024 5:56 PM | 400 | 426.63 | 494.00 | 506.40 | 0.00 | 0.00% | 1 | 46 | 73.90% |
| NVDA250221C00410000 | 4/9/2024 2:53 PM | 410 | 450.00 | 488.25 | 498.85 | 0.00 | 0.00% | 1 | 17 | 75.08% |
| NVDA250221C00420000 | 3/5/2024 3:56 PM | 420 | 453.35 | 488.75 | 495.15 | 0.00 | 0.00% | 1 | 3 | 80.22% |
| NVDA250221C00430000 | 4/19/2024 2:48 PM | 430 | 421.82 | 470.00 | 484.05 | 0.00 | 0.00% | 1 | 5 | 74.15% |
| NVDA250221C00440000 | 4/22/2024 3:06 PM | 440 | 370.43 | 461.20 | 476.00 | 0.00 | 0.00% | 2 | 5 | 73.49% |
| NVDA250221C00450000 | 4/24/2024 4:39 PM | 450 | 388.65 | 454.00 | 462.15 | 0.00 | 0.00% | 2 | 35 | 71.16% |
| NVDA250221C00460000 | 4/22/2024 3:52 PM | 460 | 359.80 | 443.85 | 457.40 | 0.00 | 0.00% | 2 | 5 | 71.24% |
| NVDA250221C00470000 | 4/22/2024 4:26 PM | 470 | 353.71 | 435.30 | 446.25 | 0.00 | 0.00% | 3 | 23 | 69.49% |
| NVDA250221C00480000 | 4/24/2024 6:42 PM | 480 | 359.50 | 426.80 | 437.70 | 0.00 | 0.00% | 8 | 14 | 68.72% |
| NVDA250221C00490000 | 4/24/2024 7:38 PM | 490 | 349.20 | 418.35 | 429.25 | 0.00 | 0.00% | 9 | 16 | 67.99% |
| NVDA250221C00500000 | 4/18/2024 4:30 PM | 500 | 383.50 | 414.20 | 416.75 | -14.99 | -3.76% | 1 | 16 | 67.32% |
| NVDA250221C00510000 | 4/19/2024 7:11 PM | 510 | 311.20 | 405.55 | 408.80 | 0.00 | 0.00% | 5 | 19 | 66.64% |
| NVDA250221C00520000 | 4/24/2024 4:52 PM | 520 | 334.90 | 397.35 | 400.60 | 0.00 | 0.00% | 1 | 29 | 66.01% |
| NVDA250221C00530000 | 4/19/2024 7:59 PM | 530 | 287.75 | 389.20 | 392.45 | 0.00 | 0.00% | 2 | 13 | 65.38% |
| NVDA250221C00540000 | 4/18/2024 7:58 PM | 540 | 353.74 | 381.90 | 384.40 | 0.00 | 0.00% | 2 | 6 | 65.01% |
| NVDA250221C00550000 | 4/26/2024 3:02 PM | 550 | 369.35 | 373.60 | 376.10 | 59.00 | 19.01% | 4 | 29 | 64.24% |
| NVDA250221C00560000 | 4/24/2024 4:49 PM | 560 | 301.95 | 365.40 | 368.60 | 0.00 | 0.00% | 3 | 30 | 63.71% |
| NVDA250221C00570000 | 4/24/2024 4:52 PM | 570 | 297.05 | 357.95 | 360.85 | 0.00 | 0.00% | 3 | 153 | 63.29% |
| NVDA250221C00580000 | 4/12/2024 6:50 PM | 580 | 350.79 | 350.70 | 353.20 | 0.00 | 0.00% | 2 | 30 | 62.91% |
| NVDA250221C00590000 | 4/24/2024 4:52 PM | 590 | 282.70 | 342.60 | 345.40 | 0.00 | 0.00% | 3 | 107 | 62.24% |
| NVDA250221C00600000 | 4/26/2024 1:36 PM | 600 | 299.05 | 335.45 | 337.60 | 5.05 | 1.72% | 3 | 176 | 61.79% |
| NVDA250221C00605000 | 4/25/2024 6:07 PM | 605 | 290.50 | 331.45 | 334.20 | 0.00 | 0.00% | 19 | 112 | 61.58% |
| NVDA250221C00610000 | 4/26/2024 3:02 PM | 610 | 324.50 | 328.50 | 330.55 | -26.05 | -7.43% | 6 | 29 | 61.54% |
| NVDA250221C00615000 | 4/23/2024 3:31 PM | 615 | 278.25 | 324.15 | 326.90 | 0.00 | 0.00% | 6 | 47 | 61.17% |
| NVDA250221C00620000 | 4/18/2024 3:08 PM | 620 | 300.27 | 320.50 | 323.30 | 0.00 | 0.00% | 1 | 67 | 60.96% |
| NVDA250221C00625000 | 4/26/2024 3:02 PM | 625 | 313.35 | 315.20 | 322.40 | 26.15 | 9.11% | 16 | 68 | 60.99% |
| NVDA250221C00630000 | 4/23/2024 6:53 PM | 630 | 265.53 | 313.40 | 316.10 | 0.00 | 0.00% | 13 | 93 | 60.58% |
| NVDA250221C00635000 | 4/24/2024 6:02 PM | 635 | 251.95 | 309.85 | 312.60 | 0.00 | 0.00% | 1 | 64 | 60.39% |
| NVDA250221C00640000 | 4/23/2024 7:10 PM | 640 | 287.55 | 306.45 | 311.80 | 27.50 | 10.57% | 3 | 146 | 60.85% |
| NVDA250221C00645000 | 4/15/2024 6:35 PM | 645 | 300.10 | 302.85 | 305.60 | 0.00 | 0.00% | 6 | 85 | 60.03% |
| NVDA250221C00650000 | 4/26/2024 2:20 PM | 650 | 291.00 | 299.75 | 301.85 | 59.93 | 25.94% | 2 | 111 | 59.87% |
| NVDA250221C00655000 | 4/24/2024 4:52 PM | 655 | 239.25 | 296.00 | 298.70 | 0.00 | 0.00% | 6 | 36 | 59.69% |
| NVDA250221C00660000 | 4/23/2024 6:56 PM | 660 | 246.80 | 292.75 | 295.30 | 0.00 | 0.00% | 9 | 107 | 59.55% |
| NVDA250221C00665000 | 4/26/2024 3:02 PM | 665 | 286.10 | 287.55 | 291.95 | 42.60 | 17.49% | 4 | 30 | 59.01% |
| NVDA250221C00670000 | 4/23/2024 7:04 PM | 670 | 239.10 | 285.90 | 288.60 | 0.00 | 0.00% | 17 | 99 | 59.21% |
| NVDA250221C00675000 | 4/24/2024 3:49 PM | 675 | 232.20 | 282.55 | 285.30 | 0.00 | 0.00% | 4 | 66 | 59.05% |
| NVDA250221C00680000 | 4/24/2024 4:49 PM | 680 | 222.60 | 279.30 | 282.00 | 0.00 | 0.00% | 2 | 97 | 58.90% |
| NVDA250221C00685000 | 4/1/2024 5:26 PM | 685 | 297.00 | 276.00 | 278.75 | 0.00 | 0.00% | 1 | 61 | 58.75% |
| NVDA250221C00690000 | 4/23/2024 4:19 PM | 690 | 228.25 | 272.80 | 275.50 | 0.00 | 0.00% | 10 | 132 | 58.61% |
| NVDA250221C00695000 | 4/24/2024 6:11 PM | 695 | 213.97 | 269.60 | 272.35 | 0.00 | 0.00% | 1 | 83 | 58.48% |
| NVDA250221C00700000 | 4/26/2024 7:01 PM | 700 | 267.47 | 266.75 | 268.85 | 42.72 | 19.01% | 1 | 170 | 58.34% |
| NVDA250221C00705000 | 4/23/2024 5:16 PM | 705 | 216.20 | 263.25 | 266.00 | 0.00 | 0.00% | 1 | 54 | 58.20% |
| NVDA250221C00710000 | 4/25/2024 2:39 PM | 710 | 214.45 | 260.15 | 262.90 | 0.00 | 0.00% | 10 | 90 | 58.07% |
| NVDA250221C00715000 | 4/23/2024 5:11 PM | 715 | 209.85 | 257.05 | 259.80 | 0.00 | 0.00% | 1 | 99 | 57.94% |
| NVDA250221C00720000 | 4/26/2024 7:34 PM | 720 | 255.80 | 254.00 | 256.75 | 37.25 | 17.04% | 1 | 36 | 57.82% |
| NVDA250221C00725000 | 4/23/2024 7:18 PM | 725 | 208.55 | 251.10 | 253.70 | 0.00 | 0.00% | 8 | 58 | 57.72% |
| NVDA250221C00730000 | 4/23/2024 2:42 PM | 730 | 207.03 | 248.35 | 250.70 | 0.00 | 0.00% | 2 | 21 | 57.65% |
| NVDA250221C00735000 | 4/24/2024 3:54 PM | 735 | 195.95 | 245.40 | 247.75 | 0.00 | 0.00% | 4 | 36 | 57.54% |
| NVDA250221C00740000 | 4/26/2024 5:28 PM | 740 | 247.71 | 242.15 | 244.80 | 49.91 | 25.23% | 10 | 45 | 57.37% |
| NVDA250221C00745000 | 4/23/2024 6:52 PM | 745 | 196.35 | 239.10 | 241.90 | 0.00 | 0.00% | 4 | 72 | 57.24% |
| NVDA250221C00750000 | 4/24/2024 2:58 PM | 750 | 199.05 | 236.55 | 238.70 | 0.00 | 0.00% | 3 | 117 | 57.14% |
| NVDA250221C00755000 | 4/23/2024 6:56 PM | 755 | 191.50 | 233.75 | 236.15 | 0.00 | 0.00% | 10 | 103 | 57.10% |
| NVDA250221C00760000 | 4/25/2024 5:54 PM | 760 | 196.80 | 230.90 | 233.30 | 0.00 | 0.00% | 3 | 34 | 56.99% |
| NVDA250221C00765000 | 4/26/2024 7:04 PM | 765 | 226.50 | 223.30 | 230.50 | 50.11 | 28.41% | 1 | 94 | 56.02% |
| NVDA250221C00770000 | 4/25/2024 7:57 PM | 770 | 186.79 | 225.40 | 227.70 | 0.00 | 0.00% | 1 | 35 | 56.80% |
| NVDA250221C00775000 | 4/19/2024 7:03 PM | 775 | 150.80 | 222.15 | 224.95 | 0.00 | 0.00% | 8 | 145 | 56.61% |
| NVDA250221C00780000 | 4/25/2024 7:57 PM | 780 | 181.77 | 219.45 | 222.25 | 0.00 | 0.00% | 1 | 53 | 56.53% |
| NVDA250221C00785000 | 4/24/2024 1:54 PM | 785 | 179.83 | 216.75 | 219.55 | 0.00 | 0.00% | 1 | 32 | 56.43% |
| NVDA250221C00790000 | 4/26/2024 4:41 PM | 790 | 214.15 | 214.10 | 216.85 | 38.50 | 21.92% | 46 | 142 | 56.34% |
| NVDA250221C00795000 | 4/26/2024 6:45 PM | 795 | 209.28 | 211.65 | 214.25 | 34.13 | 19.49% | 3 | 63 | 56.29% |
| NVDA250221C00800000 | 4/26/2024 2:08 PM | 800 | 197.25 | 209.15 | 211.30 | 23.88 | 13.77% | 60 | 250 | 56.17% |
| NVDA250221C00810000 | 4/22/2024 2:21 PM | 810 | 141.30 | 204.15 | 206.05 | 0.00 | 0.00% | 6 | 86 | 56.01% |
| NVDA250221C00820000 | 4/23/2024 7:53 PM | 820 | 198.00 | 199.10 | 201.00 | 38.00 | 23.75% | 1 | 78 | 55.84% |
| NVDA250221C00830000 | 4/26/2024 1:30 PM | 830 | 165.50 | 194.30 | 195.95 | 10.50 | 6.77% | 3 | 122 | 55.69% |
| NVDA250221C00840000 | 4/26/2024 2:26 PM | 840 | 182.00 | 189.35 | 191.25 | 29.50 | 19.34% | 1 | 80 | 55.54% |
| NVDA250221C00850000 | 4/26/2024 5:41 PM | 850 | 186.75 | 184.85 | 186.30 | 32.86 | 21.35% | 71 | 187 | 55.40% |
| NVDA250221C00860000 | 4/26/2024 3:38 PM | 860 | 173.61 | 180.05 | 181.90 | 20.45 | 13.35% | 3 | 122 | 55.27% |
| NVDA250221C00870000 | 4/26/2024 6:59 PM | 870 | 175.00 | 175.50 | 177.40 | 34.80 | 24.82% | 2 | 99 | 55.14% |
| NVDA250221C00880000 | 4/26/2024 5:41 PM | 880 | 173.53 | 171.10 | 172.95 | 40.48 | 30.42% | 4 | 107 | 55.01% |
| NVDA250221C00890000 | 4/24/2024 1:32 PM | 890 | 138.00 | 164.80 | 173.65 | 0.00 | 0.00% | 1 | 257 | 55.38% |
| NVDA250221C00900000 | 4/26/2024 5:42 PM | 900 | 164.00 | 162.75 | 164.25 | 32.20 | 24.43% | 60 | 335 | 54.78% |
| NVDA250221C00910000 | 4/24/2024 6:37 PM | 910 | 112.65 | 158.45 | 160.30 | 0.00 | 0.00% | 1 | 310 | 54.67% |
| NVDA250221C00920000 | 4/26/2024 7:43 PM | 920 | 153.70 | 154.45 | 156.30 | 35.01 | 29.50% | 9 | 236 | 54.58% |
| NVDA250221C00930000 | 4/25/2024 3:23 PM | 930 | 140.37 | 150.60 | 152.20 | 24.17 | 20.80% | 2 | 218 | 54.46% |
| NVDA250221C00940000 | 4/25/2024 2:46 PM | 940 | 138.49 | 146.80 | 148.35 | 26.29 | 23.43% | 1 | 219 | 54.37% |
| NVDA250221C00950000 | 4/26/2024 5:21 PM | 950 | 145.07 | 143.10 | 144.55 | 36.22 | 33.28% | 16 | 231 | 54.28% |
| NVDA250221C00960000 | 4/26/2024 1:55 PM | 960 | 123.25 | 139.40 | 140.95 | 16.85 | 15.84% | 2 | 124 | 54.19% |
| NVDA250221C00970000 | 4/25/2024 2:34 PM | 970 | 137.79 | 135.80 | 137.35 | 34.39 | 33.26% | 3 | 166 | 54.10% |
| NVDA250221C00980000 | 4/25/2024 2:46 PM | 980 | 100.00 | 132.30 | 133.85 | 0.00 | 0.00% | 4 | 103 | 54.01% |
| NVDA250221C00990000 | 4/26/2024 1:57 PM | 990 | 115.35 | 128.90 | 130.45 | 17.75 | 18.19% | 2 | 86 | 53.93% |
| NVDA250221C01000000 | 4/26/2024 7:20 PM | 1000 | 125.00 | 125.65 | 127.10 | 26.15 | 26.45% | 24 | 477 | 53.86% |
| NVDA250221C01010000 | 4/26/2024 5:28 PM | 1010 | 126.05 | 122.35 | 126.60 | 33.00 | 35.46% | 11 | 108 | 54.21% |
| NVDA250221C01020000 | 4/22/2024 6:02 PM | 1020 | 79.42 | 119.20 | 120.75 | 0.00 | 0.00% | 4 | 161 | 53.72% |
| NVDA250221C01030000 | 4/26/2024 2:18 PM | 1030 | 111.40 | 116.15 | 117.65 | 23.73 | 27.07% | 2 | 157 | 53.66% |
| NVDA250221C01040000 | 4/26/2024 4:15 PM | 1040 | 109.50 | 113.10 | 114.65 | 34.25 | 45.51% | 3 | 264 | 53.58% |
| NVDA250221C01050000 | 4/26/2024 5:12 PM | 1050 | 111.00 | 110.25 | 111.70 | 36.74 | 49.47% | 854 | 339 | 53.53% |
| NVDA250221C01060000 | 4/23/2024 7:42 PM | 1060 | 81.30 | 107.35 | 108.85 | 0.00 | 0.00% | 3 | 250 | 53.47% |
| NVDA250221C01070000 | 4/18/2024 3:38 PM | 1070 | 95.65 | 104.55 | 106.10 | 0.00 | 0.00% | 31 | 71 | 53.41% |
| NVDA250221C01080000 | 4/24/2024 4:37 PM | 1080 | 70.23 | 101.85 | 103.40 | 0.00 | 0.00% | 1 | 62 | 53.36% |
| NVDA250221C01090000 | 4/26/2024 7:27 PM | 1090 | 99.60 | 94.50 | 100.75 | 27.10 | 37.38% | 12 | 136 | 52.55% |
| NVDA250221C01100000 | 4/26/2024 7:04 PM | 1100 | 96.38 | 96.70 | 98.10 | 21.42 | 28.58% | 8 | 193 | 53.26% |
| NVDA250221C01110000 | 4/19/2024 4:19 PM | 1110 | 68.77 | 94.15 | 95.65 | 0.00 | 0.00% | 5 | 80 | 53.21% |
| NVDA250221C01120000 | 4/23/2024 7:42 PM | 1120 | 68.25 | 89.60 | 93.30 | 0.00 | 0.00% | 7 | 44 | 52.84% |
| NVDA250221C01130000 | 4/19/2024 4:47 PM | 1130 | 65.70 | 89.30 | 90.80 | 0.00 | 0.00% | 2 | 73 | 53.11% |
| NVDA250221C01140000 | 4/26/2024 5:37 PM | 1140 | 88.91 | 87.00 | 88.50 | 28.41 | 46.96% | 2 | 58 | 53.08% |
| NVDA250221C01150000 | 4/19/2024 7:31 PM | 1150 | 50.20 | 82.55 | 86.20 | 0.00 | 0.00% | 6 | 55 | 52.67% |
| NVDA250221C01160000 | 4/19/2024 7:59 PM | 1160 | 47.50 | 82.50 | 84.05 | 0.00 | 0.00% | 2 | 118 | 53.00% |
| NVDA250221C01170000 | 4/24/2024 4:00 PM | 1170 | 55.00 | 78.10 | 81.90 | 0.00 | 0.00% | 5 | 24 | 52.58% |
| NVDA250221C01180000 | 4/22/2024 7:55 PM | 1180 | 49.20 | 78.30 | 79.80 | 0.00 | 0.00% | 1 | 46 | 52.93% |
| NVDA250221C01190000 | 4/22/2024 2:20 PM | 1190 | 46.09 | 76.25 | 77.75 | 0.00 | 0.00% | 5 | 34 | 52.89% |
| NVDA250221C01200000 | 4/26/2024 7:49 PM | 1200 | 74.25 | 74.30 | 75.70 | 17.55 | 30.95% | 20 | 132 | 52.85% |
| NVDA250221C01210000 | 4/10/2024 3:13 PM | 1210 | 69.30 | 72.35 | 73.85 | 0.00 | 0.00% | 5 | 32 | 52.83% |
| NVDA250221C01220000 | 4/22/2024 2:03 PM | 1220 | 43.98 | 70.50 | 71.95 | 0.00 | 0.00% | 1 | 55 | 52.80% |
| NVDA250221C01230000 | 4/26/2024 1:48 PM | 1230 | 56.70 | 68.65 | 70.15 | 6.60 | 13.17% | 1 | 6 | 52.77% |
| NVDA250221C01240000 | 4/19/2024 4:56 PM | 1240 | 48.35 | 66.90 | 68.35 | 0.00 | 0.00% | 2 | 16 | 52.74% |
| NVDA250221C01250000 | 4/26/2024 2:14 PM | 1250 | 65.00 | 65.20 | 66.65 | 24.70 | 61.29% | 6 | 84 | 52.73% |
| NVDA250221C01260000 | 4/16/2024 3:02 PM | 1260 | 62.45 | 63.50 | 64.95 | 0.00 | 0.00% | 2 | 73 | 52.70% |
| NVDA250221C01270000 | 4/19/2024 2:48 PM | 1270 | 47.50 | 61.85 | 63.30 | 0.00 | 0.00% | 1 | 14 | 52.67% |
| NVDA250221C01280000 | 4/23/2024 2:07 PM | 1280 | 40.20 | 60.25 | 61.70 | 0.00 | 0.00% | 5 | 14 | 52.65% |
| NVDA250221C01290000 | 4/24/2024 6:57 PM | 1290 | 35.45 | 58.70 | 60.15 | 0.00 | 0.00% | 1 | 60 | 52.63% |
| NVDA250221C01300000 | 4/26/2024 5:35 PM | 1300 | 59.10 | 57.30 | 58.60 | 17.85 | 43.27% | 1 | 391 | 52.63% |
| NVDA250221C01310000 | 4/22/2024 1:45 PM | 1310 | 35.25 | 55.75 | 57.15 | 0.00 | 0.00% | 1 | 47 | 52.60% |
| NVDA250221C01320000 | 4/19/2024 6:31 PM | 1320 | 34.21 | 54.35 | 55.75 | 0.00 | 0.00% | 2 | 17 | 52.59% |
| NVDA250221C01330000 | 4/19/2024 4:56 PM | 1330 | 37.90 | 52.95 | 54.40 | 0.00 | 0.00% | 3 | 61 | 52.58% |
| NVDA250221C01340000 | 4/24/2024 6:35 PM | 1340 | 31.90 | 51.60 | 53.00 | 0.00 | 0.00% | 1 | 12 | 52.56% |
| NVDA250221C01350000 | 4/26/2024 3:21 PM | 1350 | 48.65 | 50.35 | 51.65 | 12.71 | 35.36% | 2 | 79 | 52.56% |
| NVDA250221C01360000 | 4/15/2024 3:49 PM | 1360 | 53.74 | 49.05 | 50.45 | 0.00 | 0.00% | 2 | 17 | 52.56% |
| NVDA250221C01370000 | 4/26/2024 2:20 PM | 1370 | 44.05 | 47.80 | 49.20 | 14.71 | 50.14% | 1 | 15 | 52.55% |
| NVDA250221C01380000 | 4/17/2024 2:07 PM | 1380 | 44.86 | 46.60 | 48.05 | 0.00 | 0.00% | 2 | 87 | 52.55% |
| NVDA250221C01390000 | 4/15/2024 3:58 PM | 1390 | 50.21 | 45.45 | 46.80 | 0.00 | 0.00% | 2 | 23 | 52.54% |
| NVDA250221C01400000 | 4/26/2024 6:48 PM | 1400 | 43.77 | 44.35 | 45.60 | 13.69 | 45.51% | 18 | 102 | 52.53% |
| NVDA250221C01410000 | 4/23/2024 1:35 PM | 1410 | 26.10 | 43.20 | 44.60 | 0.00 | 0.00% | 2 | 12 | 52.54% |
| NVDA250221C01420000 | 4/17/2024 2:10 PM | 1420 | 40.84 | 42.15 | 43.45 | 0.00 | 0.00% | 2 | 47 | 52.53% |
| NVDA250221C01430000 | 4/10/2024 3:32 PM | 1430 | 40.52 | 41.10 | 42.45 | 0.00 | 0.00% | 2 | 5 | 52.54% |
| NVDA250221C01440000 | 4/22/2024 2:26 PM | 1440 | 21.90 | 40.10 | 41.40 | 0.00 | 0.00% | 1 | 132 | 52.54% |
| NVDA250221C01450000 | 4/26/2024 5:22 PM | 1450 | 40.71 | 39.15 | 40.40 | 12.45 | 44.06% | 1 | 235 | 52.54% |
| NVDA250221C01460000 | 4/19/2024 3:45 PM | 1460 | 28.80 | 37.95 | 39.50 | 0.00 | 0.00% | 1 | 29 | 52.51% |
| NVDA250221C01470000 | 4/17/2024 2:51 PM | 1470 | 35.45 | 37.30 | 39.05 | 0.00 | 0.00% | 4 | 6 | 52.69% |
| NVDA250221C01480000 | 4/22/2024 5:50 PM | 1480 | 21.27 | 36.40 | 37.65 | 0.00 | 0.00% | 2 | 24 | 52.59% |
| NVDA250221C01490000 | 4/9/2024 4:53 PM | 1490 | 31.25 | 35.50 | 36.80 | 0.00 | 0.00% | 1 | 7 | 52.60% |
| NVDA250221C01500000 | 4/26/2024 5:39 PM | 1500 | 35.95 | 34.60 | 35.85 | 11.62 | 47.76% | 2 | 109 | 52.57% |
| NVDA250221C01510000 | 4/22/2024 5:48 PM | 1510 | 19.76 | 33.80 | 35.10 | 0.00 | 0.00% | 2 | 20 | 52.61% |
| NVDA250221C01520000 | 4/10/2024 3:15 PM | 1520 | 31.65 | 32.95 | 34.25 | 0.00 | 0.00% | 4 | 28 | 52.61% |
| NVDA250221C01530000 | 4/19/2024 2:42 PM | 1530 | 24.00 | 32.25 | 33.50 | 0.00 | 0.00% | 1 | 18 | 52.65% |
| NVDA250221C01540000 | 4/22/2024 5:50 PM | 1540 | 18.35 | 31.45 | 32.70 | 0.00 | 0.00% | 2 | 21 | 52.64% |
| NVDA250221C01550000 | 4/24/2024 7:59 PM | 1550 | 17.50 | 30.65 | 31.90 | 0.00 | 0.00% | 1 | 3 | 52.63% |
| NVDA250221C01560000 | 4/16/2024 2:22 PM | 1560 | 30.33 | 30.00 | 31.25 | 0.00 | 0.00% | 2 | 110 | 52.68% |
| NVDA250221C01570000 | 4/25/2024 3:02 PM | 1570 | 20.10 | 29.30 | 30.45 | 0.00 | 0.00% | 1 | 60 | 52.68% |
| NVDA250221C01580000 | 4/2/2024 5:39 PM | 1580 | 36.69 | 28.60 | 29.85 | 0.00 | 0.00% | 2 | 116 | 52.71% |
| NVDA250221C01590000 | 4/16/2024 3:02 PM | 1590 | 28.00 | 27.90 | 29.15 | 0.00 | 0.00% | 2 | 26 | 52.71% |
| NVDA250221C01600000 | 4/26/2024 4:52 PM | 1600 | 27.23 | 27.35 | 28.45 | 7.43 | 37.53% | 3 | 189 | 52.74% |
| NVDA250221C01610000 | 4/23/2024 6:01 PM | 1610 | 17.74 | 26.60 | 27.90 | 0.00 | 0.00% | 2 | 20 | 52.75% |
| NVDA250221C01620000 | 4/24/2024 2:05 PM | 1620 | 18.49 | 26.10 | 27.25 | 0.00 | 0.00% | 1 | 109 | 52.80% |
| NVDA250221C01630000 | 4/24/2024 7:02 PM | 1630 | 14.60 | 25.40 | 26.70 | 0.00 | 0.00% | 1 | 44 | 52.80% |
| NVDA250221C01640000 | 4/23/2024 4:46 PM | 1640 | 16.42 | 24.80 | 26.10 | 0.00 | 0.00% | 2 | 245 | 52.81% |
| NVDA250221C01650000 | 4/26/2024 2:20 PM | 1650 | 22.90 | 24.35 | 25.45 | 7.24 | 46.23% | 6 | 206 | 52.84% |
| NVDA250221C01660000 | 4/16/2024 2:14 PM | 1660 | 24.82 | 23.70 | 24.95 | 0.00 | 0.00% | 8 | 3 | 52.85% |
| NVDA250221C01670000 | 4/23/2024 6:40 PM | 1670 | 15.39 | 23.25 | 24.40 | 0.00 | 0.00% | 2 | 42 | 52.90% |
| NVDA250221C01680000 | 4/26/2024 7:31 PM | 1680 | 23.25 | 22.65 | 23.80 | -0.38 | -1.61% | 5 | 51 | 52.88% |
| NVDA250221C01690000 | 4/22/2024 2:22 PM | 1690 | 12.00 | 22.15 | 23.40 | 0.00 | 0.00% | 1 | 4 | 52.93% |
| NVDA250221C01700000 | 4/26/2024 7:34 PM | 1700 | 22.23 | 21.65 | 22.95 | 7.73 | 53.31% | 12 | 52 | 52.97% |
| NVDA250221C01710000 | 4/23/2024 1:31 PM | 1710 | 13.31 | 21.30 | 22.40 | 0.00 | 0.00% | 1 | 15 | 53.02% |
| NVDA250221C01720000 | 4/26/2024 3:08 PM | 1720 | 20.85 | 20.70 | 21.95 | 1.90 | 10.03% | 1 | 5 | 53.01% |
| NVDA250221C01730000 | 4/8/2024 5:10 PM | 1730 | 21.19 | 20.25 | 21.40 | 0.00 | 0.00% | 22 | 22 | 53.01% |
| NVDA250221C01740000 | 4/17/2024 3:34 PM | 1740 | 19.16 | 19.95 | 21.10 | 0.00 | 0.00% | 2 | 13 | 53.13% |
| NVDA250221C01750000 | 4/26/2024 2:44 PM | 1750 | 18.10 | 19.55 | 20.55 | 7.65 | 73.21% | 1 | 51 | 53.13% |
| NVDA250221C01760000 | 4/23/2024 2:08 PM | 1760 | 11.88 | 19.10 | 20.20 | 0.00 | 0.00% | 1 | 58 | 53.17% |
| NVDA250221C01770000 | 4/8/2024 7:53 PM | 1770 | 19.32 | 18.70 | 19.80 | 0.00 | 0.00% | 28 | 62 | 53.21% |
| NVDA250221C01780000 | 4/11/2024 2:15 PM | 1780 | 19.25 | 18.30 | 19.40 | 0.00 | 0.00% | 1 | 119 | 53.24% |
| NVDA250221C01790000 | 4/24/2024 2:32 PM | 1790 | 12.66 | 17.55 | 19.00 | 0.00 | 0.00% | 4 | 370 | 53.15% |
| NVDA250221C01800000 | 4/24/2024 5:27 PM | 1800 | 11.03 | 17.55 | 18.55 | 0.00 | 0.00% | 11 | 550 | 53.28% |
| NVDA250221C01810000 | 4/22/2024 1:30 PM | 1810 | 17.35 | 17.15 | 18.25 | 8.56 | 97.38% | 1 | 32 | 53.33% |
| NVDA250221C01820000 | 4/8/2024 1:50 PM | 1820 | 17.85 | 16.80 | 17.85 | 0.00 | 0.00% | 12 | 34 | 53.35% |
| NVDA250221C01830000 | 4/9/2024 6:29 PM | 1830 | 14.40 | 16.30 | 17.50 | 0.00 | 0.00% | 2 | 0 | 53.33% |
| NVDA250221C01840000 | 4/10/2024 5:03 PM | 1840 | 16.19 | 16.10 | 17.15 | 0.00 | 0.00% | 1 | 15 | 53.41% |
| NVDA250221C01850000 | 4/26/2024 4:24 PM | 1850 | 16.00 | 15.85 | 16.65 | 7.32 | 84.33% | 2 | 27 | 53.41% |
| NVDA250221C01860000 | 4/8/2024 7:45 PM | 1860 | 16.30 | 14.55 | 17.25 | 0.00 | 0.00% | 58 | 32 | 53.43% |
| NVDA250221C01870000 | 4/24/2024 1:44 PM | 1870 | 10.60 | 14.20 | 16.95 | 0.00 | 0.00% | 1 | 8 | 53.46% |
| NVDA250221C01880000 | 4/22/2024 1:58 PM | 1880 | 8.65 | 13.90 | 16.60 | 0.00 | 0.00% | 2 | 9 | 53.48% |
| NVDA250221C01890000 | 4/8/2024 5:39 PM | 1890 | 15.21 | 13.65 | 16.30 | 0.00 | 0.00% | 22 | 15 | 53.53% |
| NVDA250221C01900000 | 4/26/2024 5:08 PM | 1900 | 14.53 | 14.10 | 15.30 | 5.23 | 56.24% | 1 | 580 | 53.58% |
| NVDA250221C01910000 | 4/24/2024 6:32 PM | 1910 | 8.00 | 13.10 | 15.70 | 0.00 | 0.00% | 10 | 46 | 53.61% |
| NVDA250221C01920000 | 4/26/2024 6:26 PM | 1920 | 14.35 | 13.70 | 14.70 | 6.25 | 77.16% | 4 | 55 | 53.71% |
| NVDA250221C01930000 | 4/24/2024 2:02 PM | 1930 | 9.36 | 12.55 | 15.15 | 0.00 | 0.00% | 10 | 101 | 53.68% |
| NVDA250221C01940000 | 4/26/2024 7:34 PM | 1940 | 13.73 | 13.10 | 14.20 | 4.48 | 48.43% | 64 | 408 | 53.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221P00005000 | 3/25/2024 7:08 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 162.50% |
| NVDA250221P00010000 | 4/22/2024 3:42 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 24 | 137.50% |
| NVDA250221P00015000 | 4/15/2024 1:30 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 74 | 125.00% |
| NVDA250221P00020000 | 4/23/2024 2:16 PM | 20 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 459 | 121.88% |
| NVDA250221P00025000 | 4/10/2024 1:59 PM | 25 | 0.27 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 5 | 145.31% |
| NVDA250221P00040000 | 4/25/2024 4:29 PM | 40 | 0.03 | 0.01 | 0.37 | 0.00 | 0.00% | 5 | 12 | 125.39% |
| NVDA250221P00050000 | 4/22/2024 1:30 PM | 50 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 463 | 96.88% |
| NVDA250221P00200000 | 4/12/2024 7:58 PM | 200 | 0.50 | 0.41 | 0.71 | 0.00 | 0.00% | 5 | 123 | 66.33% |
| NVDA250221P00210000 | 4/19/2024 6:32 PM | 210 | 0.77 | 0.22 | 1.05 | 0.00 | 0.00% | 2 | 6 | 65.16% |
| NVDA250221P00220000 | 4/19/2024 7:21 PM | 220 | 1.00 | 0.31 | 1.16 | 0.00 | 0.00% | 1 | 120 | 64.26% |
| NVDA250221P00230000 | 4/10/2024 5:32 PM | 230 | 0.72 | 0.41 | 1.28 | 0.00 | 0.00% | 4 | 291 | 63.35% |
| NVDA250221P00240000 | 4/12/2024 7:29 PM | 240 | 0.86 | 0.52 | 1.42 | 0.00 | 0.00% | 4 | 42 | 62.52% |
| NVDA250221P00250000 | 4/19/2024 7:27 PM | 250 | 1.53 | 0.95 | 1.28 | 0.00 | 0.00% | 18 | 26 | 61.77% |
| NVDA250221P00260000 | 4/19/2024 7:41 PM | 260 | 1.95 | 0.80 | 1.75 | 0.00 | 0.00% | 7 | 9 | 61.04% |
| NVDA250221P00270000 | 3/22/2024 4:28 PM | 270 | 1.46 | 1.38 | 3.10 | 0.00 | 0.00% | 1 | 4 | 64.39% |
| NVDA250221P00280000 | 4/24/2024 4:48 PM | 280 | 1.91 | 1.14 | 2.15 | 0.00 | 0.00% | 40 | 88 | 59.64% |
| NVDA250221P00290000 | 4/24/2024 4:48 PM | 290 | 2.17 | 1.35 | 2.41 | 0.00 | 0.00% | 42 | 1,046 | 59.08% |
| NVDA250221P00300000 | 4/26/2024 6:10 PM | 300 | 2.18 | 1.88 | 2.22 | -0.23 | -9.54% | 4 | 228 | 58.14% |
| NVDA250221P00310000 | 4/24/2024 4:50 PM | 310 | 2.70 | 1.79 | 2.97 | 0.00 | 0.00% | 2 | 24 | 57.83% |
| NVDA250221P00320000 | 4/24/2024 5:32 PM | 320 | 2.90 | 2.08 | 3.30 | 0.00 | 0.00% | 10 | 67 | 57.32% |
| NVDA250221P00330000 | 4/16/2024 2:50 PM | 330 | 2.91 | 2.36 | 3.65 | 0.00 | 0.00% | 3 | 41 | 56.74% |
| NVDA250221P00340000 | 4/23/2024 1:56 PM | 340 | 4.04 | 2.69 | 4.00 | 0.00 | 0.00% | 1 | 166 | 56.18% |
| NVDA250221P00350000 | 4/23/2024 4:41 PM | 350 | 4.20 | 3.50 | 3.85 | 0.00 | 0.00% | 2 | 92 | 55.52% |
| NVDA250221P00360000 | 4/19/2024 6:30 PM | 360 | 5.50 | 3.40 | 4.85 | 0.00 | 0.00% | 1 | 15 | 55.12% |
| NVDA250221P00370000 | 4/24/2024 4:51 PM | 370 | 5.59 | 3.85 | 5.30 | 0.00 | 0.00% | 4 | 24 | 54.64% |
| NVDA250221P00380000 | 4/22/2024 6:26 PM | 380 | 6.60 | 4.30 | 5.80 | 0.00 | 0.00% | 2 | 13 | 54.14% |
| NVDA250221P00390000 | 4/22/2024 2:43 PM | 390 | 8.02 | 4.80 | 6.30 | 0.00 | 0.00% | 1 | 215 | 53.64% |
| NVDA250221P00400000 | 4/26/2024 3:25 PM | 400 | 6.30 | 5.90 | 6.30 | -0.60 | -8.70% | 18 | 58 | 53.16% |
| NVDA250221P00410000 | 3/27/2024 6:21 PM | 410 | 7.53 | 5.95 | 7.50 | 0.00 | 0.00% | 2 | 13 | 52.76% |
| NVDA250221P00420000 | 4/25/2024 7:59 PM | 420 | 8.75 | 6.60 | 8.20 | 0.00 | 0.00% | 1 | 9 | 52.37% |
| NVDA250221P00430000 | 4/16/2024 1:49 PM | 430 | 8.33 | 7.30 | 8.90 | 0.00 | 0.00% | 3 | 9 | 51.95% |
| NVDA250221P00440000 | 4/26/2024 4:41 PM | 440 | 9.00 | 8.05 | 9.70 | -2.70 | -23.08% | 1 | 17 | 51.58% |
| NVDA250221P00450000 | 4/26/2024 6:27 PM | 450 | 10.00 | 9.50 | 9.90 | -2.20 | -18.03% | 6 | 108 | 51.20% |
| NVDA250221P00460000 | 4/19/2024 1:41 PM | 460 | 11.84 | 9.75 | 11.45 | 0.00 | 0.00% | 1 | 20 | 50.86% |
| NVDA250221P00470000 | 4/19/2024 4:41 PM | 470 | 15.05 | 10.70 | 12.45 | 0.00 | 0.00% | 1 | 12 | 50.54% |
| NVDA250221P00480000 | 4/22/2024 1:30 PM | 480 | 19.30 | 11.70 | 13.50 | 0.00 | 0.00% | 1 | 56 | 50.21% |
| NVDA250221P00490000 | 4/19/2024 6:44 PM | 490 | 21.12 | 12.65 | 14.80 | 0.00 | 0.00% | 1 | 63 | 50.97% |
| NVDA250221P00500000 | 4/26/2024 3:36 PM | 500 | 15.55 | 14.65 | 15.25 | -3.45 | -18.16% | 3 | 288 | 49.95% |
| NVDA250221P00510000 | 4/26/2024 3:37 PM | 510 | 16.85 | 15.85 | 16.60 | 0.06 | 0.36% | 3 | 30 | 49.72% |
| NVDA250221P00520000 | 4/23/2024 5:36 PM | 520 | 20.40 | 16.35 | 18.75 | 0.00 | 0.00% | 25 | 152 | 50.09% |
| NVDA250221P00530000 | 4/19/2024 7:42 PM | 530 | 31.50 | 17.75 | 20.20 | 0.00 | 0.00% | 5 | 82 | 49.79% |
| NVDA250221P00540000 | 4/24/2024 4:02 PM | 540 | 25.52 | 19.55 | 21.80 | 0.00 | 0.00% | 4 | 53 | 49.55% |
| NVDA250221P00550000 | 4/26/2024 7:28 PM | 550 | 22.00 | 21.85 | 22.55 | -4.00 | -15.38% | 4 | 261 | 48.65% |
| NVDA250221P00560000 | 4/22/2024 4:25 PM | 560 | 33.29 | 23.50 | 24.35 | 0.00 | 0.00% | 71 | 78 | 48.47% |
| NVDA250221P00570000 | 4/23/2024 6:58 PM | 570 | 26.30 | 25.30 | 26.25 | -3.20 | -10.85% | 1 | 103 | 48.29% |
| NVDA250221P00580000 | 4/26/2024 6:15 PM | 580 | 28.30 | 27.30 | 28.20 | -3.25 | -10.30% | 3 | 224 | 48.08% |
| NVDA250221P00590000 | 4/25/2024 1:48 PM | 590 | 30.62 | 29.30 | 30.20 | -7.60 | -19.88% | 1 | 28 | 47.85% |
| NVDA250221P00600000 | 4/26/2024 7:59 PM | 600 | 31.70 | 31.45 | 32.35 | -5.30 | -14.32% | 11 | 345 | 47.66% |
| NVDA250221P00605000 | 4/16/2024 7:07 PM | 605 | 31.15 | 32.50 | 33.45 | 0.00 | 0.00% | 7 | 16 | 47.55% |
| NVDA250221P00610000 | 4/26/2024 6:51 PM | 610 | 34.80 | 33.65 | 34.60 | 4.05 | 13.17% | 2 | 47 | 47.46% |
| NVDA250221P00615000 | 4/23/2024 2:36 PM | 615 | 41.60 | 34.80 | 35.80 | 0.00 | 0.00% | 1 | 26 | 47.39% |
| NVDA250221P00620000 | 4/25/2024 5:14 PM | 620 | 42.75 | 35.95 | 36.95 | 0.00 | 0.00% | 1 | 808 | 47.27% |
| NVDA250221P00625000 | 4/19/2024 6:43 PM | 625 | 54.00 | 37.20 | 38.20 | 0.00 | 0.00% | 250 | 258 | 47.19% |
| NVDA250221P00630000 | 4/26/2024 6:48 PM | 630 | 40.08 | 38.45 | 39.45 | -5.02 | -11.13% | 21 | 41 | 47.10% |
| NVDA250221P00635000 | 4/16/2024 2:51 PM | 635 | 40.30 | 39.70 | 40.75 | 0.00 | 0.00% | 2 | 25 | 47.03% |
| NVDA250221P00640000 | 4/26/2024 5:14 PM | 640 | 41.83 | 40.85 | 42.00 | -11.50 | -21.56% | 2 | 108 | 46.91% |
| NVDA250221P00645000 | 4/3/2024 5:21 PM | 645 | 40.00 | 42.30 | 43.45 | 0.00 | 0.00% | 1 | 70 | 46.88% |
| NVDA250221P00650000 | 4/25/2024 2:00 PM | 650 | 55.10 | 43.70 | 44.80 | 0.00 | 0.00% | 10 | 329 | 46.79% |
| NVDA250221P00655000 | 4/22/2024 1:57 PM | 655 | 46.40 | 45.10 | 46.10 | -16.10 | -25.76% | 1 | 29 | 46.66% |
| NVDA250221P00660000 | 4/19/2024 6:16 PM | 660 | 65.97 | 46.45 | 47.60 | 0.00 | 0.00% | 1 | 27 | 46.62% |
| NVDA250221P00665000 | 4/22/2024 1:46 PM | 665 | 65.66 | 47.90 | 49.05 | 0.00 | 0.00% | 3 | 15 | 46.54% |
| NVDA250221P00670000 | 4/19/2024 6:37 PM | 670 | 70.48 | 49.35 | 50.60 | 0.00 | 0.00% | 8 | 22 | 46.49% |
| NVDA250221P00675000 | 4/12/2024 5:31 PM | 675 | 50.11 | 50.85 | 52.10 | 0.00 | 0.00% | 1 | 14 | 46.40% |
| NVDA250221P00680000 | 4/22/2024 4:43 PM | 680 | 71.47 | 52.45 | 53.55 | 0.00 | 0.00% | 4 | 61 | 46.29% |
| NVDA250221P00685000 | 4/23/2024 6:19 PM | 685 | 62.41 | 53.95 | 55.50 | 0.00 | 0.00% | 2 | 6 | 46.38% |
| NVDA250221P00690000 | 4/25/2024 7:02 PM | 690 | 64.25 | 55.50 | 56.80 | 0.00 | 0.00% | 1 | 29 | 46.17% |
| NVDA250221P00695000 | 4/9/2024 6:35 PM | 695 | 63.00 | 57.15 | 58.45 | 0.00 | 0.00% | 2 | 15 | 46.10% |
| NVDA250221P00700000 | 4/26/2024 4:57 PM | 700 | 60.10 | 58.90 | 60.10 | -11.36 | -15.90% | 1 | 107 | 46.03% |
| NVDA250221P00705000 | 4/23/2024 7:34 PM | 705 | 69.35 | 60.45 | 61.95 | 0.00 | 0.00% | 49 | 59 | 46.02% |
| NVDA250221P00710000 | 4/24/2024 2:33 PM | 710 | 70.15 | 62.15 | 63.85 | 0.00 | 0.00% | 5 | 18 | 46.02% |
| NVDA250221P00715000 | 4/23/2024 7:34 PM | 715 | 73.30 | 63.95 | 65.55 | 0.00 | 0.00% | 13 | 14 | 45.93% |
| NVDA250221P00720000 | 4/23/2024 2:21 PM | 720 | 78.10 | 65.65 | 67.35 | 0.00 | 0.00% | 1 | 17 | 45.86% |
| NVDA250221P00725000 | 4/23/2024 2:48 PM | 725 | 79.00 | 67.45 | 68.85 | 0.00 | 0.00% | 1 | 11 | 45.67% |
| NVDA250221P00730000 | 4/23/2024 5:01 PM | 730 | 82.19 | 69.35 | 70.70 | 0.00 | 0.00% | 1 | 7 | 45.61% |
| NVDA250221P00735000 | 3/11/2024 2:18 PM | 735 | 83.55 | 71.50 | 72.65 | 0.00 | 0.00% | 1 | 102 | 45.57% |
| NVDA250221P00740000 | 4/25/2024 2:52 PM | 740 | 89.25 | 73.10 | 74.50 | 0.00 | 0.00% | 1 | 21 | 45.48% |
| NVDA250221P00745000 | 4/23/2024 2:40 PM | 745 | 87.39 | 75.00 | 76.40 | 0.00 | 0.00% | 3 | 17 | 45.40% |
| NVDA250221P00750000 | 4/26/2024 6:38 PM | 750 | 79.00 | 76.75 | 78.30 | -13.70 | -14.78% | 10 | 204 | 45.31% |
| NVDA250221P00755000 | 4/26/2024 2:07 PM | 755 | 83.16 | 78.90 | 80.25 | -13.60 | -14.06% | 3 | 18 | 45.23% |
| NVDA250221P00760000 | 4/26/2024 6:26 PM | 760 | 82.61 | 80.90 | 82.35 | -23.89 | -22.43% | 2 | 22 | 45.20% |
| NVDA250221P00765000 | 4/19/2024 6:53 PM | 765 | 85.30 | 82.85 | 84.70 | -32.93 | -27.85% | 1 | 45 | 45.24% |
| NVDA250221P00770000 | 4/26/2024 7:06 PM | 770 | 86.55 | 84.95 | 86.50 | -12.20 | -12.35% | 14 | 57 | 45.08% |
| NVDA250221P00775000 | 4/23/2024 6:03 PM | 775 | 99.39 | 87.10 | 88.60 | 0.00 | 0.00% | 3 | 14 | 45.01% |
| NVDA250221P00780000 | 4/26/2024 7:41 PM | 780 | 90.60 | 89.15 | 90.75 | -12.40 | -12.04% | 3 | 32 | 44.95% |
| NVDA250221P00785000 | 4/22/2024 4:15 PM | 785 | 120.55 | 91.10 | 92.85 | 0.00 | 0.00% | 1 | 8 | 44.86% |
| NVDA250221P00790000 | 4/25/2024 2:35 PM | 790 | 112.42 | 93.50 | 95.10 | 0.00 | 0.00% | 1 | 404 | 44.82% |
| NVDA250221P00795000 | 4/26/2024 2:45 PM | 795 | 99.86 | 95.70 | 97.30 | -17.73 | -15.08% | 1 | 5 | 44.75% |
| NVDA250221P00800000 | 4/26/2024 3:42 PM | 800 | 101.80 | 97.80 | 99.45 | -10.38 | -9.25% | 4 | 613 | 44.65% |
| NVDA250221P00810000 | 4/24/2024 2:21 PM | 810 | 117.19 | 102.50 | 104.45 | 0.00 | 0.00% | 6 | 147 | 44.66% |
| NVDA250221P00820000 | 4/26/2024 3:29 PM | 820 | 110.25 | 106.95 | 108.85 | -18.65 | -14.47% | 50 | 55 | 44.43% |
| NVDA250221P00830000 | 4/24/2024 6:28 PM | 830 | 137.80 | 111.95 | 113.75 | 0.00 | 0.00% | 1 | 64 | 44.33% |
| NVDA250221P00840000 | 4/26/2024 1:57 PM | 840 | 123.84 | 114.35 | 118.95 | -9.51 | -7.13% | 1 | 53 | 44.30% |
| NVDA250221P00850000 | 4/26/2024 5:16 PM | 850 | 123.00 | 116.95 | 123.65 | -19.25 | -13.53% | 14 | 62 | 44.06% |
| NVDA250221P00860000 | 4/26/2024 2:25 PM | 860 | 130.91 | 124.50 | 128.85 | -20.84 | -13.73% | 4 | 60 | 43.95% |
| NVDA250221P00870000 | 4/25/2024 2:14 PM | 870 | 155.60 | 129.75 | 134.15 | 0.00 | 0.00% | 1 | 30 | 43.84% |
| NVDA250221P00880000 | 4/25/2024 5:41 PM | 880 | 155.10 | 132.70 | 139.50 | 0.00 | 0.00% | 7 | 12 | 43.70% |
| NVDA250221P00890000 | 4/25/2024 2:46 PM | 890 | 169.45 | 143.05 | 145.00 | 0.00 | 0.00% | 1 | 20 | 43.59% |
| NVDA250221P00900000 | 4/25/2024 2:46 PM | 900 | 175.30 | 146.15 | 150.85 | 0.00 | 0.00% | 4 | 47 | 43.54% |
| NVDA250221P00910000 | 4/25/2024 2:46 PM | 910 | 181.80 | 149.40 | 156.30 | 0.00 | 0.00% | 4 | 49 | 43.34% |
| NVDA250221P00920000 | 4/26/2024 7:43 PM | 920 | 162.35 | 155.15 | 162.25 | -21.75 | -11.81% | 7 | 34 | 43.27% |
| NVDA250221P00930000 | 4/25/2024 2:34 PM | 930 | 194.60 | 163.45 | 168.05 | 0.00 | 0.00% | 1 | 33 | 43.11% |
| NVDA250221P00940000 | 4/25/2024 2:54 PM | 940 | 202.45 | 169.40 | 174.35 | 0.00 | 0.00% | 2 | 61 | 43.08% |
| NVDA250221P00950000 | 4/17/2024 6:34 PM | 950 | 191.10 | 173.10 | 180.40 | 0.00 | 0.00% | 7 | 74 | 42.94% |
| NVDA250221P00960000 | 4/10/2024 5:01 PM | 960 | 188.55 | 182.55 | 187.80 | 0.00 | 0.00% | 5 | 21 | 43.19% |
| NVDA250221P00970000 | 4/8/2024 2:58 PM | 970 | 191.30 | 188.85 | 194.25 | 0.00 | 0.00% | 2 | 19 | 43.11% |
| NVDA250221P00980000 | 4/17/2024 6:28 PM | 980 | 209.80 | 195.20 | 200.05 | 0.00 | 0.00% | 2 | 22 | 42.80% |
| NVDA250221P00990000 | 4/11/2024 5:15 PM | 990 | 193.59 | 201.65 | 211.55 | 0.00 | 0.00% | 1 | 24 | 44.26% |
| NVDA250221P01000000 | 4/19/2024 7:16 PM | 1000 | 279.00 | 208.45 | 213.55 | 0.00 | 0.00% | 61 | 1,386 | 42.69% |
| NVDA250221P01010000 | 4/3/2024 7:26 PM | 1010 | 212.75 | 208.00 | 222.95 | 0.00 | 0.00% | 2 | 37 | 43.43% |
| NVDA250221P01020000 | 4/12/2024 7:19 PM | 1020 | 224.00 | 219.55 | 229.70 | 0.00 | 0.00% | 6 | 25 | 43.30% |
| NVDA250221P01030000 | 4/3/2024 7:39 PM | 1030 | 225.80 | 222.20 | 236.60 | 0.00 | 0.00% | 2 | 19 | 43.20% |
| NVDA250221P01040000 | 4/11/2024 7:01 PM | 1040 | 226.35 | 231.90 | 243.80 | 0.00 | 0.00% | 6 | 19 | 43.16% |
| NVDA250221P01050000 | 3/26/2024 7:56 PM | 1050 | 232.00 | 268.50 | 278.85 | 0.00 | 0.00% | 26 | 40 | 50.40% |
| NVDA250221P01060000 | 3/26/2024 7:42 PM | 1060 | 233.50 | 276.80 | 290.00 | 0.00 | 0.00% | 14 | 12 | 51.15% |
| NVDA250221P01070000 | 3/26/2024 3:49 PM | 1070 | 238.75 | 284.35 | 297.15 | 0.00 | 0.00% | 2 | 15 | 51.13% |
| NVDA250221P01080000 | 4/1/2024 3:26 PM | 1080 | 259.90 | 260.15 | 276.00 | 0.00 | 0.00% | 4 | 40 | 43.88% |
| NVDA250221P01090000 | 4/1/2024 2:56 PM | 1090 | 262.05 | 266.75 | 279.70 | 0.00 | 0.00% | 2 | 21 | 42.54% |
| NVDA250221P01100000 | 4/18/2024 7:18 PM | 1100 | 302.00 | 276.25 | 287.50 | 0.00 | 0.00% | 1 | 68 | 42.55% |
| NVDA250221P01110000 | 4/1/2024 3:06 PM | 1110 | 278.00 | 279.85 | 298.00 | 0.00 | 0.00% | 4 | 13 | 43.46% |
| NVDA250221P01120000 | 4/1/2024 6:50 PM | 1120 | 285.20 | 288.10 | 302.60 | 0.00 | 0.00% | 48 | 29 | 42.32% |
| NVDA250221P01130000 | 4/1/2024 7:43 PM | 1130 | 295.35 | 299.60 | 312.70 | 0.00 | 0.00% | 3 | 3 | 43.05% |
| NVDA250221P01140000 | 4/2/2024 1:40 PM | 1140 | 315.00 | 303.70 | 320.65 | 0.00 | 0.00% | 2 | 13 | 43.03% |
| NVDA250221P01150000 | 3/11/2024 2:26 PM | 1150 | 335.35 | 319.40 | 327.20 | 0.00 | 0.00% | 2 | 1 | 42.47% |
| NVDA250221P01170000 | 3/22/2024 1:53 PM | 1170 | 322.22 | 414.40 | 429.20 | 0.00 | 0.00% | 1 | 2 | 68.60% |
| NVDA250221P01180000 | 4/1/2024 7:18 PM | 1180 | 331.70 | 337.25 | 354.00 | 0.00 | 0.00% | - | 0 | 43.25% |
| NVDA250221P01190000 | 4/1/2024 7:16 PM | 1190 | 339.10 | 346.50 | 356.60 | 0.00 | 0.00% | - | 0 | 41.09% |
| NVDA250221P01200000 | 4/23/2024 2:31 PM | 1200 | 397.00 | 351.90 | 368.25 | 0.00 | 0.00% | 50 | 152 | 42.33% |
| NVDA250221P01220000 | 4/1/2024 7:18 PM | 1220 | 363.35 | 371.35 | 380.85 | 0.00 | 0.00% | 2 | 0 | 40.59% |
| NVDA250221P01270000 | 3/14/2024 5:02 PM | 1270 | 439.43 | 411.75 | 424.50 | 0.00 | 0.00% | 2 | 1 | 40.63% |
| NVDA250221P01300000 | 4/18/2024 7:10 PM | 1300 | 468.20 | 439.20 | 454.00 | 0.00 | 0.00% | 1 | 11 | 41.93% |
| NVDA250221P01320000 | 3/7/2024 3:37 PM | 1320 | 440.06 | 455.80 | 465.25 | 0.00 | 0.00% | - | 1 | 38.71% |
| NVDA250221P01340000 | 3/7/2024 6:23 PM | 1340 | 456.00 | 473.00 | 482.75 | 0.00 | 0.00% | - | 26 | 38.30% |
| NVDA250221P01370000 | 3/22/2024 3:45 PM | 1370 | 473.75 | 600.00 | 618.00 | 0.00 | 0.00% | 2 | 19 | 76.61% |
| NVDA250221P01400000 | 4/18/2024 7:10 PM | 1400 | 558.32 | 525.85 | 539.25 | 0.00 | 0.00% | 1 | 5 | 38.85% |
| NVDA250221P01410000 | 3/7/2024 6:22 PM | 1410 | 517.10 | 537.50 | 545.55 | 0.00 | 0.00% | - | 2 | 36.86% |
| NVDA250221P01430000 | 3/13/2024 2:24 PM | 1430 | 565.53 | 553.15 | 563.05 | 0.00 | 0.00% | 2 | 10 | 35.81% |
| NVDA250221P01440000 | 3/15/2024 1:36 PM | 1440 | 592.38 | 562.75 | 572.75 | 0.00 | 0.00% | 22 | 17 | 35.94% |
| NVDA250221P01450000 | 3/7/2024 6:29 PM | 1450 | 551.70 | 572.70 | 582.75 | 0.00 | 0.00% | - | 22 | 36.30% |
| NVDA250221P01460000 | 3/13/2024 5:14 PM | 1460 | 587.82 | 581.55 | 591.85 | 0.00 | 0.00% | - | 11 | 35.93% |
| NVDA250221P01470000 | 3/12/2024 5:51 PM | 1470 | 589.96 | 568.15 | 578.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| NVDA250221P01480000 | 3/21/2024 2:42 PM | 1480 | 586.10 | 708.00 | 728.00 | 0.00 | 0.00% | 2 | 2 | 81.77% |
| NVDA250221P01490000 | 3/12/2024 4:27 PM | 1490 | 606.23 | 587.75 | 597.20 | 0.00 | 0.00% | 66 | 40 | 0.00% |
| NVDA250221P01500000 | 3/13/2024 3:16 PM | 1500 | 625.83 | 616.30 | 626.45 | 0.00 | 0.00% | 55 | 77 | 31.61% |
| NVDA250221P01510000 | 3/13/2024 3:14 PM | 1510 | 634.95 | 626.50 | 635.70 | 0.00 | 0.00% | 40 | 39 | 30.80% |
| NVDA250221P01520000 | 3/15/2024 1:37 PM | 1520 | 665.95 | 637.45 | 650.70 | 0.00 | 0.00% | 32 | 32 | 36.97% |
| NVDA250221P01530000 | 3/12/2024 5:02 PM | 1530 | 647.79 | 625.25 | 637.80 | 0.00 | 0.00% | 32 | 18 | 0.00% |
| NVDA250221P01540000 | 3/13/2024 3:12 PM | 1540 | 661.90 | 656.05 | 666.55 | 0.00 | 0.00% | 52 | 28 | 32.97% |
| NVDA250221P01550000 | 3/7/2024 6:33 PM | 1550 | 642.80 | 666.75 | 678.30 | 0.00 | 0.00% | - | 2 | 35.47% |
| NVDA250221P01560000 | 3/13/2024 3:10 PM | 1560 | 679.28 | 675.25 | 686.35 | 0.00 | 0.00% | - | 1 | 33.27% |
| NVDA250221P01570000 | 3/11/2024 6:52 PM | 1570 | 710.50 | 694.70 | 707.45 | 0.00 | 0.00% | 2 | 2 | 43.98% |
| NVDA250221P01580000 | 3/11/2024 6:49 PM | 1580 | 719.05 | 704.55 | 717.15 | 0.00 | 0.00% | 20 | 10 | 44.11% |
| NVDA250221P01600000 | 3/11/2024 6:49 PM | 1600 | 738.25 | 723.95 | 736.60 | 0.00 | 0.00% | 32 | 10 | 44.38% |
| NVDA250221P01610000 | 3/7/2024 4:46 PM | 1610 | 700.30 | 723.75 | 736.65 | 0.00 | 0.00% | - | 96 | 35.15% |
| NVDA250221P01620000 | 3/7/2024 5:49 PM | 1620 | 709.65 | 733.50 | 750.00 | 0.00 | 0.00% | - | 1 | 39.43% |
| NVDA250221P01630000 | 3/7/2024 6:22 PM | 1630 | 719.95 | 743.00 | 756.40 | 0.00 | 0.00% | - | 7 | 35.34% |
| NVDA250221P01640000 | 3/8/2024 6:35 PM | 1640 | 773.45 | 752.80 | 770.00 | 0.00 | 0.00% | 36 | 24 | 40.03% |
| NVDA250221P01650000 | 3/8/2024 7:20 PM | 1650 | 775.13 | 762.75 | 776.15 | 0.00 | 0.00% | 16 | 21 | 35.50% |
| NVDA250221P01660000 | 3/25/2024 7:05 PM | 1660 | 714.62 | 854.00 | 872.00 | 0.00 | 0.00% | 2 | 0 | 77.23% |
| NVDA250221P01670000 | 3/8/2024 7:19 PM | 1670 | 794.69 | 782.45 | 799.75 | 0.00 | 0.00% | 4 | 0 | 40.64% |
| NVDA250221P01680000 | 3/8/2024 7:19 PM | 1680 | 803.82 | 792.40 | 808.00 | 0.00 | 0.00% | 4 | 0 | 38.91% |
| NVDA250221P01690000 | 3/8/2024 7:56 PM | 1690 | 812.04 | 802.35 | 820.00 | 0.00 | 0.00% | 18 | 0 | 41.47% |
| NVDA250221P01700000 | 3/7/2024 5:42 PM | 1700 | 789.90 | 812.40 | 830.00 | 0.00 | 0.00% | - | 0 | 41.75% |
| NVDA250221P01710000 | 3/11/2024 4:58 PM | 1710 | 840.80 | 831.10 | 848.00 | 0.00 | 0.00% | 2 | 0 | 48.85% |
| NVDA250221P01720000 | 3/13/2024 2:13 PM | 1720 | 834.70 | 828.50 | 843.95 | 0.00 | 0.00% | 2 | 0 | 32.65% |
| NVDA250221P01730000 | 3/8/2024 7:21 PM | 1730 | 850.46 | 840.00 | 858.75 | 0.00 | 0.00% | 2 | 0 | 41.18% |
| NVDA250221P01740000 | 3/19/2024 4:15 PM | 1740 | 869.65 | 882.75 | 901.95 | 0.00 | 0.00% | 2 | 0 | 58.49% |
| NVDA250221P01750000 | 3/7/2024 7:14 PM | 1750 | 828.60 | 860.00 | 878.75 | 0.00 | 0.00% | - | 0 | 41.72% |
| NVDA250221P01760000 | 3/8/2024 3:36 PM | 1760 | 814.55 | 870.00 | 888.00 | 0.00 | 0.00% | 2 | 0 | 41.05% |
| NVDA250221P01770000 | 3/12/2024 2:52 PM | 1770 | 873.35 | 876.40 | 890.25 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVDA250221P01780000 | 3/7/2024 7:12 PM | 1780 | 858.95 | 890.00 | 910.00 | 0.00 | 0.00% | - | 0 | 43.93% |
| NVDA250221P01790000 | 3/7/2024 7:10 PM | 1790 | 868.95 | 900.00 | 920.00 | 0.00 | 0.00% | - | 0 | 44.19% |
| NVDA250221P01910000 | 3/12/2024 2:53 PM | 1910 | 1,010.20 | 1,013.75 | 1,030.15 | 0.00 | 0.00% | - | 0 | 0.00% |
| NVDA250221P01920000 | 3/12/2024 2:53 PM | 1920 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | 0.00% | - | 0 | 0.00% |
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%