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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219C00005000 | 3/26/2024 6:43 PM | 5 | 945.08 | 818.10 | 828.25 | 0.00 | 0.00% | 2 | 21 | 0.00% |
| NVDA251219C00010000 | 2/23/2024 8:27 PM | 10 | 777.84 | 929.70 | 943.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NVDA251219C00050000 | 4/15/2024 1:30 PM | 50 | 848.05 | 826.70 | 840.90 | 0.00 | 0.00% | 11 | 13 | 139.12% |
| NVDA251219C00060000 | 2/14/2024 5:39 PM | 60 | 672.64 | 822.15 | 829.00 | 0.00 | 0.00% | 3 | 0 | 136.01% |
| NVDA251219C00065000 | 1/22/2024 4:34 PM | 65 | 540.17 | 601.10 | 616.80 | 0.00 | 0.00% | - | 8 | 0.00% |
| NVDA251219C00075000 | 2/22/2024 7:12 PM | 75 | 709.08 | 868.00 | 886.00 | 0.00 | 0.00% | 2 | 6 | 495.70% |
| NVDA251219C00080000 | 1/5/2024 3:17 PM | 80 | 414.55 | 587.55 | 590.45 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NVDA251219C00085000 | 1/9/2024 7:01 PM | 85 | 464.49 | 611.90 | 627.90 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| NVDA251219C00090000 | 1/5/2024 3:06 PM | 90 | 406.41 | 578.50 | 581.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NVDA251219C00095000 | 11/6/2023 7:40 PM | 95 | 371.25 | 366.45 | 374.55 | 0.00 | 0.00% | - | 1 | 0.00% |
| NVDA251219C00100000 | 3/26/2024 7:54 PM | 100 | 843.13 | 732.15 | 741.35 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NVDA251219C00105000 | 12/28/2023 5:42 PM | 105 | 402.65 | 512.60 | 517.95 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| NVDA251219C00110000 | 4/2/2024 2:03 PM | 110 | 786.10 | 771.80 | 786.85 | 0.00 | 0.00% | 1 | 2 | 111.03% |
| NVDA251219C00120000 | 3/4/2024 4:50 PM | 120 | 745.10 | 778.00 | 785.80 | 0.00 | 0.00% | 2 | 72 | 130.01% |
| NVDA251219C00125000 | 4/4/2024 7:52 PM | 125 | 753.02 | 758.70 | 773.30 | 0.00 | 0.00% | 1 | 1 | 107.12% |
| NVDA251219C00135000 | 4/19/2024 6:01 PM | 135 | 673.10 | 749.20 | 764.40 | 0.00 | 0.00% | 2 | 90 | 104.13% |
| NVDA251219C00140000 | 3/8/2024 4:54 PM | 140 | 758.00 | 750.15 | 759.15 | 0.00 | 0.00% | 10 | 36 | 107.05% |
| NVDA251219C00145000 | 2/23/2024 7:04 PM | 145 | 664.17 | 804.45 | 822.90 | 0.00 | 0.00% | 3 | 21 | 196.16% |
| NVDA251219C00150000 | 4/10/2024 7:23 PM | 150 | 734.30 | 736.20 | 750.45 | 0.00 | 0.00% | 20 | 58 | 100.59% |
| NVDA251219C00155000 | 2/27/2024 3:09 PM | 155 | 646.21 | 759.75 | 768.55 | 0.00 | 0.00% | 10 | 69 | 134.56% |
| NVDA251219C00160000 | 3/11/2024 2:15 PM | 160 | 712.93 | 720.65 | 731.00 | 0.00 | 0.00% | 20 | 183 | 83.04% |
| NVDA251219C00165000 | 4/25/2024 6:31 PM | 165 | 679.26 | 722.80 | 737.45 | 0.00 | 0.00% | 7 | 23 | 97.75% |
| NVDA251219C00170000 | 2/27/2024 3:02 PM | 170 | 631.57 | 746.35 | 755.25 | 0.00 | 0.00% | 3 | 20 | 128.56% |
| NVDA251219C00175000 | 4/19/2024 7:22 PM | 175 | 614.00 | 713.80 | 728.55 | 0.00 | 0.00% | 5 | 50 | 95.74% |
| NVDA251219C00180000 | 4/19/2024 7:44 PM | 180 | 598.35 | 709.45 | 724.10 | 0.00 | 0.00% | 1 | 31 | 94.87% |
| NVDA251219C00185000 | 3/28/2024 3:38 PM | 185 | 739.54 | 705.00 | 719.65 | 0.00 | 0.00% | 2 | 88 | 93.95% |
| NVDA251219C00190000 | 4/23/2024 5:51 PM | 190 | 652.28 | 700.20 | 715.20 | 0.00 | 0.00% | 1 | 113 | 92.83% |
| NVDA251219C00195000 | 3/18/2024 1:35 PM | 195 | 740.20 | 660.65 | 672.45 | 0.00 | 0.00% | 1 | 121 | 0.00% |
| NVDA251219C00200000 | 4/22/2024 1:39 PM | 200 | 606.08 | 691.85 | 705.90 | 0.00 | 0.00% | 2 | 486 | 91.18% |
| NVDA251219C00205000 | 4/22/2024 2:30 PM | 205 | 590.38 | 686.95 | 701.95 | 0.00 | 0.00% | 1 | 63 | 90.36% |
| NVDA251219C00210000 | 3/6/2024 2:38 PM | 210 | 690.47 | 675.40 | 683.05 | 0.00 | 0.00% | 1 | 84 | 75.45% |
| NVDA251219C00215000 | 4/22/2024 4:17 PM | 215 | 595.00 | 678.55 | 693.15 | 0.00 | 0.00% | 2 | 140 | 89.05% |
| NVDA251219C00220000 | 4/25/2024 2:19 PM | 220 | 624.58 | 674.15 | 688.75 | 0.00 | 0.00% | 1 | 193 | 88.29% |
| NVDA251219C00225000 | 4/18/2024 1:44 PM | 225 | 633.30 | 669.35 | 684.35 | 0.00 | 0.00% | 1 | 65 | 87.33% |
| NVDA251219C00230000 | 4/26/2024 3:20 PM | 230 | 668.20 | 665.00 | 679.95 | -7.30 | -1.08% | 2 | 212 | 86.63% |
| NVDA251219C00235000 | 3/28/2024 2:48 PM | 235 | 698.53 | 660.65 | 675.60 | 0.00 | 0.00% | 4 | 87 | 85.96% |
| NVDA251219C00240000 | 4/4/2024 1:30 PM | 240 | 681.80 | 656.60 | 671.20 | 0.00 | 0.00% | 1 | 247 | 85.42% |
| NVDA251219C00245000 | 4/19/2024 7:47 PM | 245 | 543.40 | 650.00 | 669.35 | 0.00 | 0.00% | 4 | 121 | 84.88% |
| NVDA251219C00250000 | 4/22/2024 1:43 PM | 250 | 559.75 | 649.95 | 659.20 | 0.00 | 0.00% | 5 | 613 | 83.51% |
| NVDA251219C00255000 | 4/22/2024 2:01 PM | 255 | 563.01 | 645.10 | 655.25 | 0.00 | 0.00% | 2 | 148 | 82.83% |
| NVDA251219C00260000 | 4/19/2024 6:02 PM | 260 | 562.56 | 640.85 | 650.95 | 0.00 | 0.00% | 2 | 165 | 82.28% |
| NVDA251219C00265000 | 4/19/2024 2:28 PM | 265 | 583.59 | 636.45 | 646.65 | 0.00 | 0.00% | 1 | 171 | 81.66% |
| NVDA251219C00270000 | 3/28/2024 3:15 PM | 270 | 667.79 | 632.15 | 642.80 | 0.00 | 0.00% | 2 | 206 | 81.28% |
| NVDA251219C00275000 | 4/25/2024 2:19 PM | 275 | 575.00 | 627.85 | 641.00 | 0.00 | 0.00% | 3 | 293 | 81.77% |
| NVDA251219C00280000 | 4/18/2024 1:35 PM | 280 | 590.00 | 623.65 | 636.70 | 0.00 | 0.00% | 1 | 551 | 81.22% |
| NVDA251219C00285000 | 4/17/2024 4:24 PM | 285 | 596.25 | 619.30 | 629.90 | 0.00 | 0.00% | 1 | 173 | 79.60% |
| NVDA251219C00290000 | 4/19/2024 7:05 PM | 290 | 510.84 | 615.05 | 628.15 | 0.00 | 0.00% | 1 | 197 | 80.07% |
| NVDA251219C00295000 | 3/27/2024 1:34 PM | 295 | 658.20 | 576.60 | 584.35 | 0.00 | 0.00% | 1 | 147 | 41.41% |
| NVDA251219C00300000 | 4/25/2024 6:28 PM | 300 | 560.45 | 606.00 | 620.25 | 0.00 | 0.00% | 1 | 1,059 | 79.01% |
| NVDA251219C00305000 | 4/8/2024 4:04 PM | 305 | 601.93 | 602.30 | 612.90 | 0.00 | 0.00% | 1 | 214 | 77.53% |
| NVDA251219C00310000 | 4/17/2024 7:00 PM | 310 | 574.00 | 598.20 | 611.15 | 0.00 | 0.00% | 4 | 630 | 77.99% |
| NVDA251219C00315000 | 3/25/2024 5:33 PM | 315 | 678.27 | 513.80 | 524.40 | 0.00 | 0.00% | 2 | 100 | 0.00% |
| NVDA251219C00320000 | 4/10/2024 6:32 PM | 320 | 584.35 | 589.80 | 599.80 | 0.00 | 0.00% | 4 | 95 | 75.97% |
| NVDA251219C00325000 | 4/11/2024 7:45 PM | 325 | 616.76 | 585.65 | 595.65 | 0.00 | 0.00% | 1 | 180 | 75.53% |
| NVDA251219C00330000 | 4/9/2024 2:28 PM | 330 | 557.53 | 581.45 | 591.50 | 0.00 | 0.00% | 1 | 102 | 75.08% |
| NVDA251219C00335000 | 3/27/2024 2:08 PM | 335 | 602.00 | 571.10 | 581.35 | 0.00 | 0.00% | 1 | 120 | 70.47% |
| NVDA251219C00340000 | 4/26/2024 5:53 PM | 340 | 577.41 | 573.25 | 586.10 | 36.89 | 6.82% | 1 | 168 | 75.19% |
| NVDA251219C00345000 | 3/6/2024 2:54 PM | 345 | 575.99 | 561.25 | 568.35 | 0.00 | 0.00% | 2 | 60 | 67.62% |
| NVDA251219C00350000 | 4/22/2024 5:26 PM | 350 | 487.15 | 565.45 | 574.95 | 0.00 | 0.00% | 1 | 313 | 73.55% |
| NVDA251219C00355000 | 3/18/2024 1:35 PM | 355 | 604.69 | 524.20 | 535.75 | 0.00 | 0.00% | 1 | 294 | 50.91% |
| NVDA251219C00360000 | 4/9/2024 6:39 PM | 360 | 528.80 | 556.75 | 569.75 | 0.00 | 0.00% | 1 | 387 | 73.50% |
| NVDA251219C00365000 | 4/8/2024 2:50 PM | 365 | 558.80 | 552.75 | 562.70 | 0.00 | 0.00% | 1 | 511 | 72.22% |
| NVDA251219C00370000 | 4/19/2024 4:27 PM | 370 | 483.11 | 548.75 | 558.60 | 0.00 | 0.00% | 1 | 378 | 71.85% |
| NVDA251219C00375000 | 4/19/2024 6:30 PM | 375 | 459.47 | 544.70 | 554.60 | 0.00 | 0.00% | 1 | 354 | 71.49% |
| NVDA251219C00380000 | 4/19/2024 5:58 PM | 380 | 468.00 | 540.70 | 550.60 | 0.00 | 0.00% | 2 | 339 | 71.14% |
| NVDA251219C00385000 | 4/8/2024 6:00 PM | 385 | 535.48 | 536.70 | 546.55 | 0.00 | 0.00% | 1 | 242 | 70.77% |
| NVDA251219C00390000 | 4/22/2024 2:41 PM | 390 | 445.50 | 529.70 | 546.70 | 0.00 | 0.00% | 1 | 872 | 70.73% |
| NVDA251219C00395000 | 4/19/2024 6:05 PM | 395 | 448.05 | 528.85 | 538.65 | 0.00 | 0.00% | 2 | 655 | 70.13% |
| NVDA251219C00400000 | 4/23/2024 5:51 PM | 400 | 475.90 | 525.35 | 537.20 | 0.00 | 0.00% | 2 | 714 | 70.58% |
| NVDA251219C00410000 | 4/19/2024 6:29 PM | 410 | 429.97 | 517.05 | 529.80 | 0.00 | 0.00% | 1 | 639 | 69.91% |
| NVDA251219C00415000 | 4/2/2024 1:37 PM | 415 | 528.45 | 513.20 | 523.00 | 0.00 | 0.00% | 1 | 136 | 68.87% |
| NVDA251219C00420000 | 4/26/2024 3:01 PM | 420 | 502.30 | 509.35 | 517.15 | 85.10 | 20.40% | 5 | 576 | 68.07% |
| NVDA251219C00425000 | 3/27/2024 3:45 PM | 425 | 529.00 | 508.90 | 511.80 | 0.00 | 0.00% | 10 | 319 | 68.26% |
| NVDA251219C00430000 | 4/10/2024 5:02 PM | 430 | 496.57 | 502.65 | 509.50 | 0.00 | 0.00% | 1 | 940 | 67.75% |
| NVDA251219C00435000 | 4/19/2024 7:32 PM | 435 | 399.85 | 501.30 | 504.20 | 0.00 | 0.00% | 3 | 575 | 67.71% |
| NVDA251219C00440000 | 4/22/2024 2:42 PM | 440 | 409.43 | 497.50 | 500.40 | 0.00 | 0.00% | 1 | 540 | 67.43% |
| NVDA251219C00445000 | 4/26/2024 1:47 PM | 445 | 461.87 | 493.75 | 496.70 | -20.23 | -4.20% | 1 | 343 | 67.19% |
| NVDA251219C00450000 | 4/26/2024 5:58 PM | 450 | 490.15 | 489.80 | 493.05 | 45.70 | 10.28% | 2 | 1,441 | 66.90% |
| NVDA251219C00455000 | 4/19/2024 5:50 PM | 455 | 419.50 | 486.20 | 489.40 | 0.00 | 0.00% | 7 | 440 | 66.69% |
| NVDA251219C00460000 | 4/19/2024 3:09 PM | 460 | 434.80 | 482.55 | 485.40 | 0.00 | 0.00% | 26 | 432 | 66.39% |
| NVDA251219C00465000 | 4/23/2024 3:41 PM | 465 | 428.45 | 478.85 | 482.00 | 0.00 | 0.00% | 2 | 243 | 66.21% |
| NVDA251219C00470000 | 4/23/2024 3:41 PM | 470 | 424.85 | 475.20 | 478.10 | 0.00 | 0.00% | 2 | 339 | 65.92% |
| NVDA251219C00475000 | 4/17/2024 7:47 PM | 475 | 443.00 | 471.55 | 474.65 | 0.00 | 0.00% | 2 | 325 | 65.73% |
| NVDA251219C00480000 | 4/26/2024 6:55 PM | 480 | 466.02 | 467.90 | 470.75 | 41.13 | 9.68% | 3 | 721 | 65.44% |
| NVDA251219C00485000 | 4/4/2024 2:16 PM | 485 | 482.80 | 464.25 | 467.10 | 0.00 | 0.00% | 2 | 185 | 65.20% |
| NVDA251219C00490000 | 4/24/2024 5:11 PM | 490 | 398.83 | 460.70 | 463.80 | 0.00 | 0.00% | 1 | 305 | 65.04% |
| NVDA251219C00495000 | 4/23/2024 2:21 PM | 495 | 401.75 | 457.10 | 459.95 | 0.00 | 0.00% | 26 | 335 | 64.76% |
| NVDA251219C00500000 | 4/26/2024 4:42 PM | 500 | 451.00 | 451.55 | 456.35 | 46.00 | 11.36% | 3 | 817 | 64.14% |
| NVDA251219C00505000 | 4/25/2024 6:42 PM | 505 | 403.05 | 450.00 | 452.85 | 0.00 | 0.00% | 20 | 200 | 64.33% |
| NVDA251219C00510000 | 4/23/2024 2:33 PM | 510 | 400.00 | 446.50 | 449.60 | 0.00 | 0.00% | 1 | 642 | 64.18% |
| NVDA251219C00515000 | 4/2/2024 2:20 PM | 515 | 444.75 | 443.00 | 445.85 | 0.00 | 0.00% | 10 | 189 | 63.93% |
| NVDA251219C00520000 | 4/19/2024 2:28 PM | 520 | 385.79 | 439.55 | 442.35 | 0.00 | 0.00% | 1 | 555 | 63.73% |
| NVDA251219C00525000 | 4/19/2024 7:52 PM | 525 | 334.55 | 436.10 | 438.95 | 0.00 | 0.00% | 5 | 167 | 63.55% |
| NVDA251219C00530000 | 4/3/2024 3:42 PM | 530 | 455.00 | 432.65 | 435.50 | 0.00 | 0.00% | 25 | 386 | 63.35% |
| NVDA251219C00535000 | 4/15/2024 1:30 PM | 535 | 400.45 | 429.25 | 432.10 | -44.48 | -10.00% | 2 | 573 | 63.17% |
| NVDA251219C00540000 | 4/2/2024 5:02 PM | 540 | 446.45 | 425.95 | 428.50 | 0.00 | 0.00% | 4 | 216 | 62.96% |
| NVDA251219C00545000 | 4/19/2024 5:58 PM | 545 | 350.70 | 422.55 | 425.40 | 0.00 | 0.00% | 2 | 55 | 62.83% |
| NVDA251219C00550000 | 4/26/2024 3:42 PM | 550 | 409.20 | 419.30 | 421.70 | 39.20 | 10.59% | 10 | 463 | 62.60% |
| NVDA251219C00555000 | 4/17/2024 2:53 PM | 555 | 400.00 | 415.90 | 418.45 | 0.00 | 0.00% | 2 | 55 | 62.43% |
| NVDA251219C00560000 | 4/19/2024 2:24 PM | 560 | 361.25 | 412.60 | 415.10 | 0.00 | 0.00% | 1 | 83 | 62.26% |
| NVDA251219C00565000 | 3/13/2024 5:52 PM | 565 | 439.78 | 412.25 | 415.35 | 0.00 | 0.00% | 4 | 258 | 63.22% |
| NVDA251219C00570000 | 4/26/2024 1:49 PM | 570 | 402.02 | 403.45 | 408.85 | 53.92 | 15.49% | 6 | 1,035 | 61.53% |
| NVDA251219C00575000 | 4/2/2024 3:44 PM | 575 | 417.20 | 402.85 | 405.35 | 0.00 | 0.00% | 1 | 287 | 61.78% |
| NVDA251219C00580000 | 4/9/2024 6:53 PM | 580 | 370.50 | 399.60 | 402.10 | 0.00 | 0.00% | 1 | 206 | 61.62% |
| NVDA251219C00585000 | 4/8/2024 2:08 PM | 585 | 393.61 | 396.40 | 398.90 | 0.00 | 0.00% | 2 | 283 | 61.46% |
| NVDA251219C00590000 | 4/4/2024 7:25 PM | 590 | 386.24 | 393.25 | 395.70 | 0.00 | 0.00% | 2 | 223 | 61.31% |
| NVDA251219C00595000 | 4/25/2024 4:40 PM | 595 | 339.67 | 390.05 | 392.55 | 0.00 | 0.00% | 1 | 68 | 61.16% |
| NVDA251219C00600000 | 4/26/2024 6:05 PM | 600 | 383.54 | 386.75 | 389.80 | 56.04 | 17.11% | 3 | 897 | 61.05% |
| NVDA251219C00605000 | 4/19/2024 6:44 PM | 605 | 299.60 | 383.80 | 386.25 | 0.00 | 0.00% | 4 | 113 | 60.86% |
| NVDA251219C00610000 | 4/15/2024 1:30 PM | 610 | 385.00 | 380.75 | 383.15 | 0.00 | 0.00% | 1 | 252 | 60.73% |
| NVDA251219C00615000 | 4/15/2024 6:04 PM | 615 | 368.82 | 377.65 | 380.10 | 0.00 | 0.00% | 1 | 113 | 60.59% |
| NVDA251219C00620000 | 4/19/2024 6:10 PM | 620 | 302.00 | 374.60 | 377.00 | 0.00 | 0.00% | 1 | 87 | 60.45% |
| NVDA251219C00625000 | 4/15/2024 3:49 PM | 625 | 380.80 | 371.60 | 374.00 | 0.00 | 0.00% | 1 | 185 | 60.33% |
| NVDA251219C00630000 | 4/26/2024 7:41 PM | 630 | 368.40 | 368.55 | 370.95 | 8.12 | 2.25% | 10 | 68 | 60.18% |
| NVDA251219C00635000 | 4/11/2024 3:21 PM | 635 | 375.27 | 365.55 | 367.95 | 0.00 | 0.00% | 1 | 81 | 60.05% |
| NVDA251219C00640000 | 4/8/2024 2:05 PM | 640 | 358.73 | 362.60 | 365.00 | 0.00 | 0.00% | 2 | 288 | 59.93% |
| NVDA251219C00645000 | 4/2/2024 5:17 PM | 645 | 376.95 | 359.65 | 362.05 | 0.00 | 0.00% | 2 | 126 | 59.81% |
| NVDA251219C00650000 | 4/26/2024 6:05 PM | 650 | 353.35 | 354.15 | 359.00 | 72.35 | 25.75% | 1 | 615 | 59.28% |
| NVDA251219C00655000 | 4/10/2024 6:33 PM | 655 | 343.50 | 353.80 | 356.20 | 0.00 | 0.00% | 10 | 43 | 59.56% |
| NVDA251219C00660000 | 4/16/2024 5:26 PM | 660 | 349.12 | 350.95 | 353.35 | 0.00 | 0.00% | 2 | 115 | 59.46% |
| NVDA251219C00665000 | 4/9/2024 3:18 PM | 665 | 319.66 | 348.05 | 350.45 | 0.00 | 0.00% | 1 | 51 | 59.33% |
| NVDA251219C00670000 | 4/2/2024 5:17 PM | 670 | 362.35 | 345.25 | 347.85 | 0.00 | 0.00% | 3 | 52 | 59.26% |
| NVDA251219C00675000 | 4/9/2024 7:32 PM | 675 | 318.22 | 342.40 | 344.80 | 0.00 | 0.00% | 1 | 47 | 59.11% |
| NVDA251219C00680000 | 4/24/2024 6:39 PM | 680 | 276.00 | 337.50 | 342.60 | 0.00 | 0.00% | 1 | 998 | 58.79% |
| NVDA251219C00685000 | 4/3/2024 4:36 PM | 685 | 353.05 | 336.80 | 339.20 | 0.00 | 0.00% | 5 | 43 | 58.89% |
| NVDA251219C00690000 | 4/24/2024 6:17 PM | 690 | 274.70 | 334.05 | 336.45 | 0.00 | 0.00% | 1 | 134 | 58.79% |
| NVDA251219C00695000 | 4/16/2024 2:07 PM | 695 | 329.26 | 331.30 | 333.70 | 0.00 | 0.00% | 30 | 216 | 58.68% |
| NVDA251219C00700000 | 4/26/2024 4:19 PM | 700 | 322.50 | 328.65 | 330.90 | 37.45 | 13.14% | 22 | 779 | 58.58% |
| NVDA251219C00705000 | 4/26/2024 2:11 PM | 705 | 311.55 | 325.85 | 328.30 | 32.23 | 11.54% | 2 | 98 | 58.48% |
| NVDA251219C00710000 | 4/22/2024 7:21 PM | 710 | 256.77 | 323.20 | 325.60 | 0.00 | 0.00% | 4 | 151 | 58.38% |
| NVDA251219C00720000 | 4/22/2024 7:20 PM | 720 | 252.92 | 317.85 | 320.30 | 0.00 | 0.00% | 4 | 137 | 58.18% |
| NVDA251219C00730000 | 4/25/2024 6:00 PM | 730 | 273.50 | 312.70 | 315.10 | 0.00 | 0.00% | 7 | 315 | 58.01% |
| NVDA251219C00740000 | 4/24/2024 1:35 PM | 740 | 274.35 | 307.55 | 309.95 | 0.00 | 0.00% | 450 | 144 | 57.83% |
| NVDA251219C00750000 | 4/26/2024 4:15 PM | 750 | 296.52 | 302.55 | 304.80 | 31.84 | 12.03% | 2 | 359 | 57.65% |
| NVDA251219C00760000 | 4/26/2024 4:15 PM | 760 | 291.52 | 297.50 | 300.10 | 31.52 | 12.12% | 3 | 219 | 57.51% |
| NVDA251219C00770000 | 4/25/2024 2:04 PM | 770 | 243.64 | 292.55 | 294.95 | 0.00 | 0.00% | 2 | 202 | 57.31% |
| NVDA251219C00780000 | 4/25/2024 4:37 PM | 780 | 243.90 | 287.75 | 290.15 | 0.00 | 0.00% | 7 | 147 | 57.15% |
| NVDA251219C00790000 | 4/25/2024 7:03 PM | 790 | 246.93 | 283.00 | 285.40 | 0.00 | 0.00% | 1 | 165 | 57.00% |
| NVDA251219C00800000 | 4/26/2024 6:06 PM | 800 | 276.65 | 278.40 | 280.65 | 36.52 | 15.21% | 2 | 415 | 56.85% |
| NVDA251219C00810000 | 4/23/2024 1:34 PM | 810 | 221.15 | 274.00 | 276.35 | 0.00 | 0.00% | 1 | 94 | 56.77% |
| NVDA251219C00820000 | 4/26/2024 4:15 PM | 820 | 270.68 | 269.15 | 271.55 | 45.68 | 20.30% | 2 | 313 | 56.56% |
| NVDA251219C00830000 | 4/26/2024 2:43 PM | 830 | 256.80 | 264.70 | 267.10 | 26.95 | 11.73% | 2 | 328 | 56.43% |
| NVDA251219C00840000 | 4/18/2024 4:40 PM | 840 | 261.77 | 260.60 | 262.95 | 16.82 | 6.87% | 1 | 74 | 56.36% |
| NVDA251219C00850000 | 4/26/2024 7:31 PM | 850 | 257.72 | 256.45 | 258.55 | 45.37 | 21.37% | 4 | 1,525 | 56.24% |
| NVDA251219C00860000 | 4/26/2024 7:31 PM | 860 | 253.22 | 252.20 | 253.85 | 52.52 | 26.17% | 3 | 583 | 56.06% |
| NVDA251219C00880000 | 4/24/2024 3:18 PM | 880 | 201.25 | 243.80 | 245.70 | 0.00 | 0.00% | 2 | 167 | 55.82% |
| NVDA251219C00900000 | 4/26/2024 6:55 PM | 900 | 234.00 | 236.00 | 237.50 | 36.51 | 18.49% | 6 | 666 | 55.60% |
| NVDA251219C00920000 | 4/26/2024 7:37 PM | 920 | 227.15 | 228.05 | 230.00 | 48.83 | 27.38% | 10 | 96 | 55.39% |
| NVDA251219C00930000 | 3/27/2024 6:01 PM | 930 | 170.28 | 224.25 | 226.20 | 0.00 | 0.00% | 4 | 152 | 55.29% |
| NVDA251219C00940000 | 4/22/2024 7:20 PM | 940 | 167.85 | 220.55 | 222.50 | 0.00 | 0.00% | 2 | 109 | 55.19% |
| NVDA251219C00950000 | 4/25/2024 7:43 PM | 950 | 183.43 | 217.00 | 218.80 | 0.00 | 0.00% | 10 | 1,395 | 55.10% |
| NVDA251219C00960000 | 4/23/2024 6:45 PM | 960 | 176.88 | 213.35 | 215.25 | 0.00 | 0.00% | 1 | 143 | 55.00% |
| NVDA251219C00970000 | 4/16/2024 2:25 PM | 970 | 206.25 | 209.95 | 211.75 | 0.00 | 0.00% | 15 | 79 | 54.93% |
| NVDA251219C00980000 | 4/23/2024 2:52 PM | 980 | 200.00 | 206.45 | 208.30 | 28.57 | 16.67% | 1 | 92 | 54.84% |
| NVDA251219C00990000 | 4/24/2024 7:57 PM | 990 | 180.15 | 203.05 | 204.90 | 26.10 | 16.94% | 1 | 65 | 54.76% |
| NVDA251219C01000000 | 4/26/2024 5:23 PM | 1000 | 203.45 | 199.65 | 201.35 | 33.95 | 20.03% | 8 | 990 | 54.64% |
| NVDA251219C01010000 | 4/26/2024 5:22 PM | 1010 | 200.00 | 196.35 | 198.45 | 53.05 | 36.10% | 2 | 152 | 54.61% |
| NVDA251219C01020000 | 4/25/2024 3:03 PM | 1020 | 158.80 | 193.10 | 195.20 | 0.00 | 0.00% | 4 | 66 | 54.52% |
| NVDA251219C01030000 | 4/26/2024 7:43 PM | 1030 | 189.40 | 190.10 | 191.70 | 45.24 | 31.38% | 13 | 190 | 54.43% |
| NVDA251219C01040000 | 4/19/2024 7:16 PM | 1040 | 130.11 | 187.00 | 188.60 | 0.00 | 0.00% | 8 | 99 | 54.36% |
| NVDA251219C01050000 | 4/24/2024 2:12 PM | 1050 | 154.81 | 183.95 | 185.65 | 0.00 | 0.00% | 1 | 111 | 54.30% |
| NVDA251219C01060000 | 4/19/2024 6:14 PM | 1060 | 135.40 | 180.90 | 182.70 | 0.00 | 0.00% | 64 | 73 | 54.24% |
| NVDA251219C01070000 | 4/18/2024 7:39 PM | 1070 | 160.67 | 177.95 | 179.75 | 0.00 | 0.00% | 5 | 37 | 54.17% |
| NVDA251219C01080000 | 4/22/2024 6:20 PM | 1080 | 131.60 | 175.05 | 176.85 | 0.00 | 0.00% | 5 | 73 | 54.11% |
| NVDA251219C01090000 | 4/22/2024 2:00 PM | 1090 | 125.55 | 172.20 | 173.80 | 0.00 | 0.00% | 10 | 172 | 54.02% |
| NVDA251219C01100000 | 4/26/2024 6:47 PM | 1100 | 166.45 | 169.45 | 170.95 | 38.32 | 29.91% | 6 | 325 | 53.96% |
| NVDA251219C01110000 | 4/19/2024 6:13 PM | 1110 | 123.35 | 166.65 | 168.25 | 0.00 | 0.00% | 1 | 5 | 53.90% |
| NVDA251219C01120000 | 4/26/2024 7:46 PM | 1120 | 163.05 | 163.95 | 165.55 | 32.75 | 25.13% | 8 | 415 | 53.85% |
| NVDA251219C01130000 | 4/18/2024 4:07 PM | 1130 | 148.97 | 161.30 | 163.05 | 0.00 | 0.00% | 2 | 46 | 53.81% |
| NVDA251219C01140000 | 4/16/2024 7:09 PM | 1140 | 158.82 | 158.70 | 160.30 | 0.00 | 0.00% | 24 | 33 | 53.74% |
| NVDA251219C01150000 | 4/24/2024 1:37 PM | 1150 | 132.54 | 156.15 | 157.80 | 0.00 | 0.00% | 1 | 199 | 53.69% |
| NVDA251219C01160000 | 4/19/2024 3:25 PM | 1160 | 124.00 | 153.60 | 157.95 | 0.00 | 0.00% | 10 | 93 | 53.94% |
| NVDA251219C01170000 | 4/23/2024 7:11 PM | 1170 | 121.00 | 151.15 | 152.75 | 0.00 | 0.00% | 2 | 16 | 53.58% |
| NVDA251219C01180000 | 4/25/2024 2:56 PM | 1180 | 116.45 | 148.70 | 150.45 | 0.00 | 0.00% | 3 | 33 | 53.55% |
| NVDA251219C01190000 | 4/25/2024 2:12 PM | 1190 | 116.69 | 144.15 | 147.90 | 0.00 | 0.00% | 1 | 21 | 53.24% |
| NVDA251219C01200000 | 4/26/2024 7:19 PM | 1200 | 143.04 | 144.05 | 145.55 | 22.09 | 18.26% | 136 | 2,450 | 53.44% |
| NVDA251219C01210000 | 4/24/2024 2:03 PM | 1210 | 114.55 | 141.70 | 143.30 | 0.00 | 0.00% | 1 | 246 | 53.40% |
| NVDA251219C01220000 | 4/22/2024 6:04 PM | 1220 | 100.80 | 139.45 | 141.00 | 0.00 | 0.00% | 2 | 38 | 53.35% |
| NVDA251219C01230000 | 4/18/2024 6:30 PM | 1230 | 123.05 | 137.20 | 138.80 | 0.00 | 0.00% | 2 | 30 | 53.31% |
| NVDA251219C01240000 | 4/22/2024 6:37 PM | 1240 | 98.70 | 135.05 | 136.75 | 0.00 | 0.00% | 3 | 10 | 53.29% |
| NVDA251219C01250000 | 4/26/2024 6:55 PM | 1250 | 132.02 | 132.95 | 134.40 | 29.52 | 28.80% | 2 | 220 | 53.23% |
| NVDA251219C01260000 | 4/22/2024 5:58 PM | 1260 | 94.00 | 130.80 | 132.35 | 0.00 | 0.00% | 1 | 13 | 53.19% |
| NVDA251219C01270000 | 4/24/2024 5:47 PM | 1270 | 100.00 | 128.70 | 130.30 | 0.00 | 0.00% | 1 | 4 | 53.15% |
| NVDA251219C01280000 | 4/26/2024 6:30 PM | 1280 | 127.79 | 126.70 | 128.25 | 30.59 | 31.47% | 4 | 11 | 53.12% |
| NVDA251219C01290000 | 4/26/2024 1:52 PM | 1290 | 110.70 | 124.70 | 126.25 | 27.65 | 33.29% | 1 | 3 | 53.08% |
| NVDA251219C01300000 | 4/26/2024 2:10 PM | 1300 | 113.45 | 120.95 | 124.25 | 12.09 | 11.93% | 1 | 85 | 52.84% |
| NVDA251219C01320000 | 4/26/2024 6:38 PM | 1320 | 119.14 | 119.00 | 120.60 | 14.79 | 14.17% | 8 | 34 | 53.00% |
| NVDA251219C01340000 | 4/26/2024 6:27 PM | 1340 | 116.29 | 113.10 | 116.90 | 30.49 | 35.54% | 2 | 45 | 52.68% |
| NVDA251219C01360000 | 4/15/2024 6:15 PM | 1360 | 107.38 | 111.65 | 113.20 | 0.00 | 0.00% | 1 | 157 | 52.85% |
| NVDA251219C01380000 | 4/26/2024 7:07 PM | 1380 | 107.74 | 108.20 | 109.75 | 39.68 | 58.30% | 8 | 37 | 52.79% |
| NVDA251219C01400000 | 4/26/2024 6:20 PM | 1400 | 105.00 | 104.95 | 106.40 | 29.02 | 38.19% | 27 | 209 | 52.74% |
| NVDA251219C01420000 | 4/26/2024 7:07 PM | 1420 | 101.30 | 101.70 | 103.20 | 37.60 | 59.03% | 2 | 17 | 52.68% |
| NVDA251219C01440000 | 4/25/2024 3:02 PM | 1440 | 76.85 | 98.60 | 100.15 | 0.00 | 0.00% | 2 | 28 | 52.64% |
| NVDA251219C01460000 | 4/26/2024 2:06 PM | 1460 | 85.40 | 95.60 | 97.15 | 14.52 | 20.49% | 24 | 97 | 52.59% |
| NVDA251219C01480000 | 4/25/2024 3:02 PM | 1480 | 72.30 | 92.75 | 94.25 | 0.00 | 0.00% | 4 | 56 | 52.55% |
| NVDA251219C01500000 | 4/26/2024 7:42 PM | 1500 | 89.30 | 88.15 | 91.45 | 21.80 | 32.30% | 4 | 156 | 52.28% |
| NVDA251219C01520000 | 4/19/2024 5:27 PM | 1520 | 64.84 | 85.45 | 88.80 | 0.00 | 0.00% | 2 | 21 | 52.24% |
| NVDA251219C01540000 | 4/19/2024 5:39 PM | 1540 | 62.20 | 84.70 | 86.20 | 0.00 | 0.00% | 2 | 115 | 52.44% |
| NVDA251219C01560000 | 4/25/2024 3:41 PM | 1560 | 61.25 | 82.15 | 83.65 | 0.00 | 0.00% | 1 | 36 | 52.39% |
| NVDA251219C01580000 | 4/19/2024 3:56 PM | 1580 | 61.29 | 79.80 | 81.25 | 0.00 | 0.00% | 2 | 11 | 52.37% |
| NVDA251219C01600000 | 4/26/2024 7:53 PM | 1600 | 77.40 | 77.50 | 78.85 | 29.40 | 61.25% | 29 | 56 | 52.34% |
| NVDA251219C01620000 | 4/19/2024 4:34 PM | 1620 | 56.46 | 75.20 | 76.65 | 0.00 | 0.00% | 1 | 13 | 52.32% |
| NVDA251219C01640000 | 4/22/2024 5:27 PM | 1640 | 49.00 | 72.90 | 74.50 | 0.00 | 0.00% | 1 | 165 | 52.28% |
| NVDA251219C01650000 | 4/26/2024 4:22 PM | 1650 | 70.30 | 71.95 | 73.35 | 20.20 | 40.32% | 5 | 29 | 52.27% |
| NVDA251219C01660000 | 4/23/2024 6:37 PM | 1660 | 54.00 | 70.95 | 72.35 | 0.00 | 0.00% | 2 | 8 | 52.27% |
| NVDA251219C01670000 | 4/22/2024 5:45 PM | 1670 | 46.94 | 69.75 | 71.35 | 0.00 | 0.00% | 6 | 38 | 52.24% |
| NVDA251219C01680000 | 4/17/2024 7:56 PM | 1680 | 59.80 | 68.90 | 70.35 | 0.00 | 0.00% | 24 | 23 | 52.25% |
| NVDA251219C01690000 | 4/26/2024 4:22 PM | 1690 | 66.32 | 67.80 | 69.35 | 6.47 | 10.81% | 7 | 16 | 52.22% |
| NVDA251219C01700000 | 4/19/2024 6:11 PM | 1700 | 46.45 | 67.00 | 68.40 | 0.00 | 0.00% | 10 | 36 | 52.24% |
| NVDA251219C01710000 | 4/17/2024 6:08 PM | 1710 | 59.35 | 65.95 | 67.40 | 0.00 | 0.00% | 34 | 54 | 52.21% |
| NVDA251219C01720000 | 4/26/2024 2:42 PM | 1720 | 60.99 | 65.05 | 66.50 | 15.62 | 34.43% | 10 | 62 | 52.22% |
| NVDA251219C01730000 | 4/19/2024 1:32 PM | 1730 | 54.26 | 64.00 | 65.55 | 0.00 | 0.00% | 1 | 70 | 52.19% |
| NVDA251219C01740000 | 4/17/2024 6:09 PM | 1740 | 57.00 | 63.25 | 64.65 | 0.00 | 0.00% | 37 | 61 | 52.20% |
| NVDA251219C01750000 | 4/17/2024 6:08 PM | 1750 | 56.15 | 62.25 | 63.70 | 0.00 | 0.00% | 51 | 155 | 52.17% |
| NVDA251219C01760000 | 4/17/2024 6:08 PM | 1760 | 55.30 | 61.30 | 62.85 | 0.00 | 0.00% | 24 | 45 | 52.16% |
| NVDA251219C01770000 | 4/17/2024 6:07 PM | 1770 | 54.35 | 60.50 | 62.00 | 0.00 | 0.00% | 27 | 36 | 52.17% |
| NVDA251219C01780000 | 4/17/2024 6:07 PM | 1780 | 53.55 | 59.65 | 61.15 | 0.00 | 0.00% | 42 | 47 | 52.16% |
| NVDA251219C01790000 | 4/19/2024 6:05 PM | 1790 | 40.01 | 58.95 | 60.35 | 0.00 | 0.00% | 1 | 65 | 52.18% |
| NVDA251219C01800000 | 4/26/2024 6:03 PM | 1800 | 57.69 | 58.20 | 59.50 | 13.96 | 31.92% | 3 | 52 | 52.18% |
| NVDA251219C01810000 | 4/17/2024 6:09 PM | 1810 | 51.60 | 57.35 | 58.70 | 0.00 | 0.00% | 33 | 37 | 52.17% |
| NVDA251219C01820000 | 4/17/2024 6:07 PM | 1820 | 50.75 | 56.55 | 57.90 | 0.00 | 0.00% | 12 | 15 | 52.16% |
| NVDA251219C01830000 | 4/26/2024 6:30 PM | 1830 | 56.71 | 55.65 | 57.15 | 7.26 | 14.68% | 2 | 7 | 52.14% |
| NVDA251219C01840000 | 4/26/2024 7:07 PM | 1840 | 54.75 | 54.90 | 56.40 | 6.00 | 12.31% | 8 | 9 | 52.15% |
| NVDA251219C01850000 | 4/26/2024 6:19 PM | 1850 | 54.60 | 54.35 | 55.55 | 7.57 | 16.10% | 15 | 14 | 52.16% |
| NVDA251219C01860000 | 4/26/2024 6:38 PM | 1860 | 53.80 | 53.55 | 54.90 | 5.85 | 12.20% | 2 | 18 | 52.16% |
| NVDA251219C01870000 | 4/17/2024 5:50 PM | 1870 | 47.30 | 52.70 | 54.20 | 0.00 | 0.00% | 17 | 18 | 52.14% |
| NVDA251219C01880000 | 4/26/2024 6:28 PM | 1880 | 52.76 | 52.10 | 53.45 | 6.06 | 12.98% | 2 | 16 | 52.16% |
| NVDA251219C01890000 | 4/26/2024 7:07 PM | 1890 | 51.19 | 51.40 | 52.75 | 19.98 | 64.02% | 2 | 3 | 52.15% |
| NVDA251219C01900000 | 4/24/2024 3:59 PM | 1900 | 35.45 | 50.65 | 52.05 | 0.00 | 0.00% | 2 | 27 | 52.14% |
| NVDA251219C01910000 | 4/17/2024 3:34 PM | 1910 | 45.80 | 50.05 | 51.35 | 0.00 | 0.00% | 6 | 44 | 52.15% |
| NVDA251219C01920000 | 4/26/2024 6:31 PM | 1920 | 50.00 | 49.40 | 50.70 | 14.25 | 39.86% | 4 | 111 | 52.16% |
| NVDA251219C01930000 | 4/16/2024 6:12 PM | 1930 | 48.27 | 48.75 | 50.05 | 0.00 | 0.00% | 92 | 45 | 52.16% |
| NVDA251219C01940000 | 4/26/2024 6:27 PM | 1940 | 49.00 | 48.10 | 49.40 | 11.00 | 28.95% | 5 | 183 | 52.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219P00005000 | 4/19/2024 4:40 PM | 5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 19 | 131.25% |
| NVDA251219P00010000 | 2/9/2024 3:58 PM | 10 | 0.09 | 0.00 | 0.31 | 0.00 | 0.00% | 100 | 101 | 132.42% |
| NVDA251219P00020000 | 3/27/2024 7:50 PM | 20 | 4.00 | 0.02 | 0.40 | 0.00 | 0.00% | 1 | 4 | 112.31% |
| NVDA251219P00025000 | 2/5/2024 3:25 PM | 25 | 0.06 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 2 | 95.70% |
| NVDA251219P00030000 | 1/12/2024 8:55 PM | 30 | 0.05 | 0.01 | 0.47 | 0.00 | 0.00% | - | 6 | 100.29% |
| NVDA251219P00035000 | 1/29/2024 5:37 PM | 35 | 0.04 | 0.00 | 0.34 | 0.00 | 0.00% | - | 1 | 91.80% |
| NVDA251219P00040000 | 4/22/2024 2:23 PM | 40 | 0.09 | 0.01 | 0.50 | 0.00 | 0.00% | 10 | 11 | 91.50% |
| NVDA251219P00045000 | 2/26/2024 8:10 PM | 45 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 4 | 80.57% |
| NVDA251219P00050000 | 2/8/2024 3:01 PM | 50 | 0.14 | 0.05 | 0.27 | 0.00 | 0.00% | 1 | 454 | 80.37% |
| NVDA251219P00055000 | 12/20/2023 3:10 PM | 55 | 0.29 | 0.04 | 0.34 | 0.00 | 0.00% | 4 | 3 | 78.91% |
| NVDA251219P00060000 | 1/31/2024 3:48 PM | 60 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 50.00% |
| NVDA251219P00070000 | 3/7/2024 4:19 PM | 70 | 0.11 | 0.00 | 0.46 | 0.00 | 0.00% | 3 | 2 | 73.14% |
| NVDA251219P00075000 | 4/9/2024 6:16 PM | 75 | 0.25 | 0.05 | 0.72 | 0.00 | 0.00% | 5 | 25 | 75.10% |
| NVDA251219P00080000 | 4/3/2024 1:30 PM | 80 | 0.65 | 0.08 | 0.76 | 0.00 | 0.00% | 1 | 11 | 73.78% |
| NVDA251219P00085000 | 2/22/2024 3:27 PM | 85 | 0.34 | 0.18 | 0.46 | 0.00 | 0.00% | 2 | 2 | 69.68% |
| NVDA251219P00090000 | 4/9/2024 7:35 PM | 90 | 0.38 | 0.15 | 0.84 | 0.00 | 0.00% | 7 | 22 | 71.34% |
| NVDA251219P00095000 | 2/21/2024 3:31 PM | 95 | 0.61 | 0.27 | 0.53 | 0.00 | 0.00% | 11 | 22 | 67.92% |
| NVDA251219P00100000 | 4/24/2024 7:31 PM | 100 | 0.46 | 0.51 | 0.63 | 0.00 | 0.00% | 1 | 379 | 69.09% |
| NVDA251219P00105000 | 2/5/2024 8:31 PM | 105 | 0.59 | 0.23 | 0.60 | 0.00 | 0.00% | 5 | 18 | 65.04% |
| NVDA251219P00110000 | 3/27/2024 1:38 PM | 110 | 0.46 | 0.40 | 1.09 | 0.00 | 0.00% | 6 | 65 | 68.19% |
| NVDA251219P00115000 | 4/12/2024 4:31 PM | 115 | 0.64 | 0.34 | 1.14 | 0.00 | 0.00% | 8 | 42 | 66.63% |
| NVDA251219P00120000 | 4/19/2024 7:26 PM | 120 | 0.86 | 0.64 | 1.20 | 0.00 | 0.00% | 10 | 200 | 67.05% |
| NVDA251219P00125000 | 3/13/2024 7:43 PM | 125 | 0.70 | 0.56 | 0.96 | 0.00 | 0.00% | 2 | 8 | 64.06% |
| NVDA251219P00130000 | 4/23/2024 1:58 PM | 130 | 0.90 | 0.52 | 1.00 | 0.00 | 0.00% | 1 | 71 | 62.77% |
| NVDA251219P00135000 | 4/26/2024 7:46 PM | 135 | 1.15 | 0.88 | 1.15 | 0.00 | 0.00% | 2 | 808 | 63.84% |
| NVDA251219P00140000 | 4/12/2024 6:10 PM | 140 | 0.97 | 0.80 | 1.54 | 0.00 | 0.00% | 7 | 294 | 63.81% |
| NVDA251219P00145000 | 3/12/2024 2:20 PM | 145 | 1.08 | 0.84 | 1.15 | 0.00 | 0.00% | 1 | 189 | 61.23% |
| NVDA251219P00150000 | 4/24/2024 1:30 PM | 150 | 1.45 | 1.21 | 1.42 | 0.00 | 0.00% | 1 | 687 | 62.40% |
| NVDA251219P00155000 | 2/16/2024 5:47 PM | 155 | 1.87 | 1.22 | 1.63 | 0.00 | 0.00% | 2 | 136 | 61.94% |
| NVDA251219P00160000 | 4/25/2024 6:01 PM | 160 | 1.45 | 1.04 | 1.98 | 0.00 | 0.00% | 1 | 710 | 61.30% |
| NVDA251219P00165000 | 1/26/2024 8:58 PM | 165 | 2.50 | 1.52 | 1.82 | 0.00 | 0.00% | 12 | 694 | 61.08% |
| NVDA251219P00170000 | 4/22/2024 2:23 PM | 170 | 2.09 | 1.27 | 2.23 | 0.00 | 0.00% | 5 | 298 | 60.42% |
| NVDA251219P00175000 | 3/8/2024 5:33 PM | 175 | 1.81 | 1.09 | 2.24 | 0.00 | 0.00% | 2 | 209 | 58.93% |
| NVDA251219P00180000 | 4/26/2024 2:47 PM | 180 | 1.95 | 1.50 | 2.50 | -0.15 | -7.14% | 25 | 405 | 59.52% |
| NVDA251219P00185000 | 2/29/2024 3:59 PM | 185 | 2.11 | 1.81 | 2.68 | 0.00 | 0.00% | 1 | 317 | 59.56% |
| NVDA251219P00190000 | 4/19/2024 7:39 PM | 190 | 2.95 | 1.78 | 2.82 | 0.00 | 0.00% | 2 | 1,010 | 58.78% |
| NVDA251219P00195000 | 4/26/2024 7:06 PM | 195 | 2.97 | 1.91 | 2.98 | 0.14 | 4.95% | 2 | 491 | 58.36% |
| NVDA251219P00200000 | 4/26/2024 2:30 PM | 200 | 2.82 | 2.65 | 2.80 | 0.12 | 4.44% | 1 | 2,955 | 58.40% |
| NVDA251219P00205000 | 3/11/2024 2:04 PM | 205 | 3.15 | 2.18 | 2.59 | 0.00 | 0.00% | 2 | 148 | 56.24% |
| NVDA251219P00210000 | 3/20/2024 3:44 PM | 210 | 2.80 | 3.35 | 4.05 | 0.00 | 0.00% | 6 | 214 | 59.53% |
| NVDA251219P00215000 | 3/20/2024 3:44 PM | 215 | 2.94 | 3.65 | 4.30 | 0.00 | 0.00% | 11 | 113 | 59.32% |
| NVDA251219P00220000 | 4/23/2024 3:06 PM | 220 | 3.65 | 2.77 | 3.95 | 0.00 | 0.00% | 1 | 221 | 56.70% |
| NVDA251219P00225000 | 4/9/2024 2:30 PM | 225 | 3.35 | 2.96 | 4.00 | 0.00 | 0.00% | 5 | 326 | 56.15% |
| NVDA251219P00230000 | 4/11/2024 2:27 PM | 230 | 3.30 | 3.45 | 4.00 | 0.00 | 0.00% | 2 | 282 | 55.93% |
| NVDA251219P00235000 | 4/25/2024 6:39 PM | 235 | 4.05 | 3.65 | 4.10 | 0.00 | 0.00% | 1 | 141 | 55.46% |
| NVDA251219P00240000 | 4/26/2024 4:07 PM | 240 | 4.50 | 3.95 | 4.40 | 0.15 | 3.45% | 1 | 318 | 55.34% |
| NVDA251219P00245000 | 4/18/2024 1:33 PM | 245 | 4.65 | 4.10 | 4.70 | 0.00 | 0.00% | 7 | 176 | 55.03% |
| NVDA251219P00250000 | 4/26/2024 4:07 PM | 250 | 4.85 | 4.45 | 4.80 | -0.90 | -15.65% | 5 | 2,321 | 54.70% |
| NVDA251219P00255000 | 4/25/2024 6:29 PM | 255 | 5.05 | 4.60 | 5.00 | 0.00 | 0.00% | 4 | 336 | 54.25% |
| NVDA251219P00260000 | 4/23/2024 3:32 PM | 260 | 5.50 | 4.95 | 5.35 | 0.00 | 0.00% | 1 | 665 | 54.16% |
| NVDA251219P00265000 | 4/16/2024 2:44 PM | 265 | 5.40 | 5.10 | 5.70 | 0.00 | 0.00% | 5 | 134 | 53.85% |
| NVDA251219P00270000 | 4/19/2024 4:10 PM | 270 | 6.35 | 5.40 | 6.00 | 0.00 | 0.00% | 1 | 97 | 53.62% |
| NVDA251219P00275000 | 4/22/2024 7:17 PM | 275 | 6.90 | 5.70 | 6.25 | 0.00 | 0.00% | 1 | 241 | 53.34% |
| NVDA251219P00280000 | 4/26/2024 5:57 PM | 280 | 6.40 | 5.95 | 6.70 | -0.50 | -7.25% | 2 | 2,238 | 53.16% |
| NVDA251219P00285000 | 4/15/2024 1:42 PM | 285 | 6.68 | 6.35 | 6.90 | 0.83 | 14.19% | 1 | 65 | 52.89% |
| NVDA251219P00290000 | 4/25/2024 5:39 PM | 290 | 7.25 | 6.65 | 7.25 | 0.00 | 0.00% | 1 | 203 | 52.65% |
| NVDA251219P00295000 | 4/19/2024 7:36 PM | 295 | 9.84 | 6.95 | 7.55 | 0.00 | 0.00% | 9 | 145 | 52.35% |
| NVDA251219P00300000 | 4/26/2024 3:05 PM | 300 | 7.60 | 7.40 | 7.85 | -0.45 | -5.59% | 42 | 727 | 52.16% |
| NVDA251219P00305000 | 4/19/2024 4:14 PM | 305 | 9.20 | 7.65 | 8.25 | 0.00 | 0.00% | 8 | 299 | 51.89% |
| NVDA251219P00310000 | 4/19/2024 4:13 PM | 310 | 9.70 | 7.65 | 9.00 | 0.00 | 0.00% | 6 | 1,181 | 51.67% |
| NVDA251219P00315000 | 4/26/2024 4:19 PM | 315 | 8.70 | 8.40 | 9.00 | -2.20 | -20.18% | 1 | 252 | 51.44% |
| NVDA251219P00320000 | 4/19/2024 2:45 PM | 320 | 10.25 | 8.90 | 9.30 | 0.00 | 0.00% | 8 | 632 | 51.23% |
| NVDA251219P00325000 | 4/19/2024 2:45 PM | 325 | 10.69 | 8.90 | 10.30 | 0.00 | 0.00% | 5 | 1,227 | 51.13% |
| NVDA251219P00330000 | 4/25/2024 1:55 PM | 330 | 11.11 | 9.35 | 10.70 | 0.00 | 0.00% | 1 | 2,275 | 50.92% |
| NVDA251219P00335000 | 4/26/2024 7:00 PM | 335 | 10.50 | 10.05 | 10.70 | -1.20 | -10.26% | 1 | 153 | 50.62% |
| NVDA251219P00340000 | 4/19/2024 2:45 PM | 340 | 12.50 | 10.10 | 11.60 | 0.00 | 0.00% | 1 | 1,344 | 50.45% |
| NVDA251219P00345000 | 4/19/2024 2:31 PM | 345 | 12.70 | 11.00 | 11.65 | 0.00 | 0.00% | 2 | 187 | 50.27% |
| NVDA251219P00350000 | 4/23/2024 3:49 PM | 350 | 13.14 | 11.10 | 12.55 | 0.00 | 0.00% | 3 | 1,498 | 50.10% |
| NVDA251219P00355000 | 4/3/2024 1:33 PM | 355 | 11.96 | 11.50 | 13.10 | 0.00 | 0.00% | 1 | 873 | 50.68% |
| NVDA251219P00360000 | 4/24/2024 3:59 PM | 360 | 13.85 | 12.50 | 13.15 | 0.00 | 0.00% | 15 | 463 | 50.03% |
| NVDA251219P00365000 | 4/25/2024 2:26 PM | 365 | 14.59 | 12.50 | 14.15 | 0.00 | 0.00% | 11 | 1,130 | 50.28% |
| NVDA251219P00370000 | 4/4/2024 4:55 PM | 370 | 12.93 | 13.55 | 14.25 | 0.00 | 0.00% | 40 | 567 | 49.69% |
| NVDA251219P00375000 | 4/25/2024 2:26 PM | 375 | 15.88 | 14.10 | 14.85 | 0.00 | 0.00% | 11 | 477 | 49.55% |
| NVDA251219P00380000 | 4/23/2024 3:29 PM | 380 | 16.65 | 15.00 | 15.30 | 0.00 | 0.00% | 1 | 582 | 49.26% |
| NVDA251219P00385000 | 4/17/2024 7:50 PM | 385 | 16.37 | 15.50 | 16.05 | 0.00 | 0.00% | 10 | 123 | 49.23% |
| NVDA251219P00390000 | 4/24/2024 4:57 PM | 390 | 17.90 | 15.90 | 16.65 | 0.00 | 0.00% | 2 | 89 | 49.05% |
| NVDA251219P00395000 | 4/1/2024 5:36 PM | 395 | 16.59 | 16.50 | 17.30 | 0.00 | 0.00% | 1 | 65 | 48.90% |
| NVDA251219P00400000 | 4/26/2024 4:22 PM | 400 | 17.65 | 17.55 | 17.95 | -2.25 | -11.31% | 1 | 2,104 | 48.74% |
| NVDA251219P00410000 | 4/25/2024 2:22 PM | 410 | 21.10 | 18.55 | 19.35 | 0.00 | 0.00% | 2 | 393 | 48.47% |
| NVDA251219P00415000 | 4/5/2024 4:03 PM | 415 | 18.90 | 19.25 | 20.10 | 0.00 | 0.00% | 1 | 152 | 48.35% |
| NVDA251219P00420000 | 4/25/2024 2:17 PM | 420 | 23.30 | 20.00 | 20.85 | 0.00 | 0.00% | 1 | 284 | 48.22% |
| NVDA251219P00425000 | 4/18/2024 1:37 PM | 425 | 23.75 | 19.95 | 22.25 | 0.00 | 0.00% | 1 | 1,051 | 48.51% |
| NVDA251219P00430000 | 4/11/2024 5:54 PM | 430 | 20.00 | 20.70 | 23.05 | 0.00 | 0.00% | 1 | 2,008 | 48.38% |
| NVDA251219P00435000 | 4/25/2024 2:12 PM | 435 | 22.78 | 22.35 | 23.15 | -2.72 | -10.67% | 5 | 80 | 47.80% |
| NVDA251219P00440000 | 4/1/2024 2:16 PM | 440 | 22.30 | 23.10 | 24.00 | 0.00 | 0.00% | 1 | 146 | 47.70% |
| NVDA251219P00445000 | 4/26/2024 1:42 PM | 445 | 26.00 | 23.95 | 24.85 | -0.67 | -2.51% | 2 | 168 | 47.58% |
| NVDA251219P00450000 | 4/25/2024 7:39 PM | 450 | 27.40 | 24.05 | 26.35 | 0.00 | 0.00% | 87 | 1,039 | 47.84% |
| NVDA251219P00455000 | 4/23/2024 7:19 PM | 455 | 28.07 | 25.65 | 26.60 | 0.00 | 0.00% | 1 | 109 | 47.35% |
| NVDA251219P00460000 | 4/26/2024 6:03 PM | 460 | 27.50 | 26.55 | 27.50 | -3.10 | -10.13% | 10 | 519 | 47.23% |
| NVDA251219P00465000 | 4/25/2024 5:52 PM | 465 | 30.20 | 27.45 | 28.40 | 0.00 | 0.00% | 2 | 560 | 47.10% |
| NVDA251219P00470000 | 4/26/2024 2:57 PM | 470 | 28.85 | 28.35 | 29.40 | -3.24 | -10.10% | 1 | 498 | 47.02% |
| NVDA251219P00475000 | 4/19/2024 6:54 PM | 475 | 38.88 | 28.40 | 31.10 | 0.00 | 0.00% | 5 | 1,506 | 47.30% |
| NVDA251219P00480000 | 4/19/2024 6:54 PM | 480 | 40.20 | 29.35 | 32.10 | 0.00 | 0.00% | 1 | 1,206 | 47.19% |
| NVDA251219P00485000 | 4/19/2024 3:06 PM | 485 | 35.60 | 31.30 | 32.35 | 0.00 | 0.00% | 1 | 99 | 46.69% |
| NVDA251219P00490000 | 4/22/2024 7:57 PM | 490 | 39.10 | 32.30 | 33.40 | 0.00 | 0.00% | 1 | 170 | 46.59% |
| NVDA251219P00495000 | 4/8/2024 2:23 PM | 495 | 33.23 | 33.35 | 34.45 | 0.00 | 0.00% | 2 | 232 | 46.49% |
| NVDA251219P00500000 | 4/26/2024 5:05 PM | 500 | 35.00 | 34.50 | 35.35 | -4.75 | -11.95% | 7 | 2,438 | 46.30% |
| NVDA251219P00505000 | 4/23/2024 4:04 PM | 505 | 39.35 | 35.55 | 36.55 | 0.00 | 0.00% | 3 | 182 | 46.25% |
| NVDA251219P00510000 | 4/23/2024 2:15 PM | 510 | 41.96 | 36.60 | 37.70 | 0.00 | 0.00% | 1 | 281 | 46.17% |
| NVDA251219P00515000 | 3/27/2024 2:16 PM | 515 | 40.00 | 37.85 | 38.70 | 0.00 | 0.00% | 1 | 0 | 46.01% |
| NVDA251219P00520000 | 4/18/2024 4:48 PM | 520 | 40.50 | 38.80 | 40.05 | 0.00 | 0.00% | 2 | 169 | 46.00% |
| NVDA251219P00525000 | 4/24/2024 7:16 PM | 525 | 47.20 | 40.10 | 41.15 | 0.00 | 0.00% | 1 | 194 | 45.87% |
| NVDA251219P00530000 | 4/22/2024 1:50 PM | 530 | 50.15 | 41.30 | 42.30 | 0.00 | 0.00% | 1 | 203 | 45.75% |
| NVDA251219P00535000 | 4/24/2024 6:34 PM | 535 | 50.85 | 42.50 | 43.55 | 0.00 | 0.00% | 1 | 324 | 45.67% |
| NVDA251219P00540000 | 3/25/2024 6:01 PM | 540 | 40.40 | 51.15 | 52.60 | 0.00 | 0.00% | 2 | 675 | 48.77% |
| NVDA251219P00545000 | 4/22/2024 1:32 PM | 545 | 58.00 | 45.00 | 46.20 | 0.00 | 0.00% | 10 | 117 | 45.54% |
| NVDA251219P00550000 | 4/26/2024 2:38 PM | 550 | 47.50 | 46.35 | 47.40 | -3.88 | -7.55% | 10 | 1,051 | 45.41% |
| NVDA251219P00555000 | 4/11/2024 7:48 PM | 555 | 43.69 | 47.60 | 48.65 | 0.00 | 0.00% | 2 | 158 | 45.29% |
| NVDA251219P00560000 | 4/22/2024 7:02 PM | 560 | 57.93 | 48.75 | 50.05 | 0.00 | 0.00% | 1 | 1,069 | 45.23% |
| NVDA251219P00565000 | 4/5/2024 3:51 PM | 565 | 50.40 | 50.25 | 51.35 | 0.00 | 0.00% | 1 | 152 | 45.12% |
| NVDA251219P00570000 | 4/22/2024 7:02 PM | 570 | 61.33 | 51.60 | 52.70 | 0.00 | 0.00% | 1 | 189 | 45.02% |
| NVDA251219P00575000 | 4/15/2024 5:30 PM | 575 | 53.60 | 53.00 | 54.30 | 0.00 | 0.00% | 25 | 754 | 45.01% |
| NVDA251219P00580000 | 4/26/2024 4:26 PM | 580 | 55.47 | 54.40 | 55.55 | -7.03 | -11.25% | 1 | 171 | 44.86% |
| NVDA251219P00585000 | 4/24/2024 1:54 PM | 585 | 61.00 | 54.35 | 58.10 | 0.00 | 0.00% | 10 | 886 | 45.17% |
| NVDA251219P00590000 | 4/22/2024 3:00 PM | 590 | 72.77 | 57.30 | 58.65 | 0.00 | 0.00% | 1 | 80 | 44.76% |
| NVDA251219P00595000 | 3/28/2024 1:57 PM | 595 | 60.00 | 58.80 | 60.00 | 0.00 | 0.00% | 1 | 91 | 44.62% |
| NVDA251219P00600000 | 4/25/2024 1:44 PM | 600 | 70.25 | 60.30 | 61.55 | 0.00 | 0.00% | 1 | 2,633 | 44.55% |
| NVDA251219P00605000 | 3/14/2024 5:02 PM | 605 | 70.45 | 60.45 | 61.45 | 0.00 | 0.00% | 2 | 59 | 43.90% |
| NVDA251219P00610000 | 4/11/2024 7:56 PM | 610 | 58.22 | 63.35 | 64.60 | 0.00 | 0.00% | 2 | 136 | 44.37% |
| NVDA251219P00615000 | 4/25/2024 7:52 PM | 615 | 71.60 | 64.90 | 66.20 | 0.00 | 0.00% | 12 | 285 | 44.30% |
| NVDA251219P00620000 | 4/25/2024 6:09 PM | 620 | 73.00 | 66.50 | 67.80 | 0.00 | 0.00% | 2 | 348 | 44.21% |
| NVDA251219P00625000 | 4/26/2024 2:19 PM | 625 | 68.91 | 68.10 | 69.35 | -17.59 | -20.34% | 1 | 122 | 44.11% |
| NVDA251219P00630000 | 4/26/2024 2:10 PM | 630 | 71.60 | 69.75 | 71.10 | -4.90 | -6.41% | 6 | 80 | 44.06% |
| NVDA251219P00635000 | 4/23/2024 1:43 PM | 635 | 72.60 | 71.25 | 72.90 | -9.10 | -11.14% | 1 | 919 | 44.02% |
| NVDA251219P00640000 | 4/26/2024 2:39 PM | 640 | 75.31 | 73.15 | 74.60 | -5.04 | -6.27% | 1 | 1,230 | 43.95% |
| NVDA251219P00645000 | 4/22/2024 2:06 PM | 645 | 92.00 | 74.80 | 76.25 | 0.00 | 0.00% | 10 | 28 | 43.85% |
| NVDA251219P00650000 | 4/26/2024 2:48 PM | 650 | 78.05 | 76.60 | 77.90 | -6.45 | -7.63% | 1 | 638 | 43.74% |
| NVDA251219P00655000 | 4/2/2024 5:23 PM | 655 | 77.00 | 78.30 | 79.70 | 0.00 | 0.00% | 4 | 28 | 43.68% |
| NVDA251219P00660000 | 4/26/2024 2:11 PM | 660 | 82.31 | 80.05 | 81.65 | 6.16 | 8.09% | 2 | 341 | 43.65% |
| NVDA251219P00665000 | 3/26/2024 4:08 PM | 665 | 77.17 | 89.35 | 90.80 | 0.00 | 0.00% | 2 | 11 | 45.77% |
| NVDA251219P00670000 | 4/25/2024 1:33 PM | 670 | 101.20 | 83.70 | 85.15 | 0.00 | 0.00% | 2 | 504 | 43.46% |
| NVDA251219P00675000 | 4/10/2024 7:44 PM | 675 | 84.45 | 85.55 | 87.20 | 0.00 | 0.00% | 1 | 26 | 43.44% |
| NVDA251219P00680000 | 4/23/2024 3:34 PM | 680 | 95.95 | 87.40 | 88.90 | 0.00 | 0.00% | 1 | 80 | 43.31% |
| NVDA251219P00685000 | 4/23/2024 3:55 PM | 685 | 98.85 | 89.30 | 90.80 | 0.00 | 0.00% | 1 | 28 | 43.24% |
| NVDA251219P00690000 | 4/10/2024 7:42 PM | 690 | 90.87 | 91.20 | 92.75 | 0.00 | 0.00% | 1 | 46 | 43.17% |
| NVDA251219P00695000 | 4/12/2024 1:47 PM | 695 | 88.80 | 93.15 | 94.80 | 0.00 | 0.00% | 1 | 12 | 43.13% |
| NVDA251219P00700000 | 4/26/2024 5:27 PM | 700 | 95.00 | 95.20 | 96.65 | -9.85 | -9.39% | 16 | 556 | 43.02% |
| NVDA251219P00705000 | 3/25/2024 2:11 PM | 705 | 90.00 | 104.55 | 105.95 | 0.00 | 0.00% | 1 | 43 | 44.99% |
| NVDA251219P00710000 | 4/26/2024 7:36 PM | 710 | 100.10 | 99.10 | 100.70 | -11.05 | -9.94% | 1 | 54 | 42.89% |
| NVDA251219P00720000 | 4/22/2024 5:26 PM | 720 | 122.57 | 103.15 | 104.90 | 0.00 | 0.00% | 1 | 242 | 42.78% |
| NVDA251219P00730000 | 4/24/2024 2:21 PM | 730 | 116.84 | 107.30 | 109.15 | 0.00 | 0.00% | 2 | 125 | 42.66% |
| NVDA251219P00740000 | 4/23/2024 6:35 PM | 740 | 121.53 | 111.55 | 113.30 | 0.00 | 0.00% | 8 | 39 | 42.49% |
| NVDA251219P00750000 | 4/25/2024 3:25 PM | 750 | 117.90 | 115.95 | 117.70 | -13.05 | -9.97% | 3 | 443 | 42.36% |
| NVDA251219P00760000 | 4/12/2024 1:45 PM | 760 | 115.70 | 120.30 | 122.10 | 0.00 | 0.00% | 3 | 39 | 42.21% |
| NVDA251219P00770000 | 4/19/2024 6:03 PM | 770 | 149.12 | 124.85 | 126.65 | 0.00 | 0.00% | 3 | 42 | 42.08% |
| NVDA251219P00780000 | 4/23/2024 3:34 PM | 780 | 141.67 | 129.40 | 131.30 | 0.00 | 0.00% | 1 | 90 | 41.95% |
| NVDA251219P00790000 | 4/17/2024 4:10 PM | 790 | 139.96 | 133.95 | 136.00 | 0.00 | 0.00% | 26 | 92 | 41.81% |
| NVDA251219P00800000 | 4/26/2024 1:59 PM | 800 | 143.50 | 138.90 | 140.80 | -6.70 | -4.46% | 2 | 313 | 41.68% |
| NVDA251219P00810000 | 4/26/2024 7:46 PM | 810 | 145.80 | 143.70 | 145.70 | -5.78 | -3.81% | 1 | 66 | 41.55% |
| NVDA251219P00820000 | 4/26/2024 7:46 PM | 820 | 150.70 | 148.65 | 150.65 | 8.40 | 5.90% | 1 | 70 | 41.42% |
| NVDA251219P00830000 | 4/26/2024 5:07 PM | 830 | 154.70 | 153.70 | 155.90 | -12.80 | -7.64% | 3 | 103 | 41.34% |
| NVDA251219P00840000 | 4/12/2024 1:45 PM | 840 | 153.25 | 158.60 | 160.95 | 0.00 | 0.00% | 1 | 29 | 41.19% |
| NVDA251219P00850000 | 4/26/2024 3:02 PM | 850 | 165.73 | 163.80 | 166.10 | -23.81 | -12.56% | 5 | 574 | 41.04% |
| NVDA251219P00860000 | 4/18/2024 1:35 PM | 860 | 182.07 | 169.25 | 171.40 | 0.00 | 0.00% | 7 | 49 | 40.92% |
| NVDA251219P00880000 | 4/26/2024 2:42 PM | 880 | 184.27 | 179.80 | 182.25 | -11.64 | -5.94% | 10 | 54 | 40.67% |
| NVDA251219P00900000 | 4/26/2024 2:42 PM | 900 | 195.08 | 190.75 | 193.35 | -17.65 | -8.30% | 14 | 145 | 40.40% |
| NVDA251219P00920000 | 4/25/2024 4:29 PM | 920 | 222.95 | 202.10 | 204.80 | 0.00 | 0.00% | 1 | 80 | 40.15% |
| NVDA251219P00930000 | 4/26/2024 7:43 PM | 930 | 210.90 | 208.10 | 210.70 | 6.90 | 3.38% | 3 | 20 | 40.03% |
| NVDA251219P00940000 | 4/3/2024 2:36 PM | 940 | 206.80 | 214.10 | 216.60 | 0.00 | 0.00% | 2 | 31 | 39.90% |
| NVDA251219P00950000 | 4/10/2024 5:12 PM | 950 | 223.70 | 218.00 | 222.65 | 0.00 | 0.00% | 11 | 51 | 39.79% |
| NVDA251219P00960000 | 4/11/2024 1:36 PM | 960 | 223.90 | 226.10 | 228.70 | 0.00 | 0.00% | 2 | 85 | 39.66% |
| NVDA251219P00970000 | 4/11/2024 2:42 PM | 970 | 228.55 | 230.20 | 236.25 | 0.00 | 0.00% | 15 | 43 | 39.85% |
| NVDA251219P00980000 | 4/23/2024 3:35 PM | 980 | 259.56 | 236.70 | 242.65 | 0.00 | 0.00% | 1 | 88 | 39.76% |
| NVDA251219P00990000 | 4/26/2024 7:43 PM | 990 | 247.65 | 243.15 | 249.05 | -46.00 | -15.66% | 11 | 49 | 39.66% |
| NVDA251219P01000000 | 4/25/2024 5:25 PM | 1000 | 275.00 | 249.30 | 254.95 | 0.00 | 0.00% | 6 | 110 | 39.44% |
| NVDA251219P01010000 | 4/17/2024 4:10 PM | 1010 | 268.36 | 255.90 | 261.80 | 0.00 | 0.00% | 26 | 43 | 39.41% |
| NVDA251219P01020000 | 4/1/2024 3:13 PM | 1020 | 257.85 | 262.05 | 268.45 | 0.00 | 0.00% | 1 | 153 | 39.32% |
| NVDA251219P01030000 | 4/1/2024 2:29 PM | 1030 | 260.80 | 268.60 | 274.70 | 0.00 | 0.00% | 2 | 14 | 39.12% |
| NVDA251219P01040000 | 4/18/2024 3:42 PM | 1040 | 286.66 | 275.25 | 281.65 | 0.00 | 0.00% | 2 | 35 | 39.07% |
| NVDA251219P01050000 | 4/17/2024 4:40 PM | 1050 | 297.50 | 281.95 | 287.30 | 0.00 | 0.00% | 6 | 40 | 38.71% |
| NVDA251219P01060000 | 4/1/2024 1:48 PM | 1060 | 277.14 | 288.30 | 295.10 | 0.00 | 0.00% | 1 | 20 | 38.82% |
| NVDA251219P01070000 | 3/20/2024 4:57 PM | 1070 | 299.65 | 354.05 | 370.80 | 0.00 | 0.00% | 2 | 15 | 52.19% |
| NVDA251219P01080000 | 4/23/2024 3:35 PM | 1080 | 330.17 | 302.45 | 308.20 | 0.00 | 0.00% | 1 | 124 | 38.43% |
| NVDA251219P01090000 | 4/1/2024 7:52 PM | 1090 | 305.60 | 309.40 | 316.80 | 0.00 | 0.00% | 1 | 22 | 38.68% |
| NVDA251219P01100000 | 4/25/2024 6:39 PM | 1100 | 344.91 | 316.90 | 323.80 | 0.00 | 0.00% | 46 | 43 | 38.55% |
| NVDA251219P01110000 | 4/2/2024 3:11 PM | 1110 | 324.85 | 323.50 | 330.90 | 0.00 | 0.00% | 4 | 19 | 38.43% |
| NVDA251219P01120000 | 3/11/2024 7:14 PM | 1120 | 348.50 | 327.20 | 343.55 | 0.00 | 0.00% | 6 | 22 | 39.57% |
| NVDA251219P01130000 | 2/13/2024 4:50 PM | 1130 | 426.80 | 345.00 | 358.85 | 0.00 | 0.00% | 2 | 17 | 41.30% |
| NVDA251219P01140000 | 4/1/2024 3:20 PM | 1140 | 341.75 | 341.50 | 357.20 | 0.00 | 0.00% | 4 | 30 | 39.15% |
| NVDA251219P01150000 | 3/25/2024 1:42 PM | 1150 | 335.05 | 360.50 | 384.40 | 0.00 | 0.00% | 2 | 8 | 43.59% |
| NVDA251219P01160000 | 4/19/2024 7:44 PM | 1160 | 437.82 | 354.55 | 367.70 | 0.00 | 0.00% | 1 | 27 | 37.93% |
| NVDA251219P01170000 | 3/20/2024 6:07 PM | 1170 | 367.85 | 436.20 | 451.80 | 0.00 | 0.00% | 4 | 23 | 53.49% |
| NVDA251219P01180000 | 4/23/2024 3:37 PM | 1180 | 404.58 | 368.10 | 383.15 | 0.00 | 0.00% | 1 | 29 | 37.81% |
| NVDA251219P01190000 | 2/9/2024 5:10 PM | 1190 | 487.30 | 384.00 | 401.65 | 0.00 | 0.00% | - | 7 | 40.29% |
| NVDA251219P01200000 | 4/18/2024 4:12 PM | 1200 | 403.17 | 386.35 | 397.95 | 0.00 | 0.00% | 1 | 84 | 37.48% |
| NVDA251219P01210000 | 4/17/2024 4:44 PM | 1210 | 419.77 | 392.10 | 406.65 | 0.00 | 0.00% | 58 | 49 | 37.62% |
| NVDA251219P01220000 | 3/8/2024 6:21 PM | 1220 | 416.05 | 400.95 | 411.30 | 0.00 | 0.00% | 5 | 50 | 36.74% |
| NVDA251219P01230000 | 2/14/2024 4:31 PM | 1230 | 518.55 | 423.35 | 440.00 | 0.00 | 0.00% | 14 | 48 | 41.71% |
| NVDA251219P01240000 | 4/18/2024 3:42 PM | 1240 | 435.59 | 416.65 | 429.05 | 0.00 | 0.00% | 2 | 149 | 37.04% |
| NVDA251219P01250000 | 4/17/2024 4:23 PM | 1250 | 449.45 | 424.45 | 436.80 | 0.00 | 0.00% | 2 | 99 | 36.88% |
| NVDA251219P01260000 | 4/19/2024 7:44 PM | 1260 | 522.96 | 430.65 | 444.90 | 0.00 | 0.00% | 1 | 232 | 36.81% |
| NVDA251219P01270000 | 3/7/2024 5:11 PM | 1270 | 426.15 | 440.20 | 450.30 | 0.00 | 0.00% | 10 | 197 | 36.02% |
| NVDA251219P01280000 | 4/23/2024 3:37 PM | 1280 | 488.53 | 446.40 | 460.85 | 0.00 | 0.00% | 1 | 31 | 36.56% |
| NVDA251219P01290000 | 3/7/2024 5:11 PM | 1290 | 441.55 | 456.35 | 466.65 | 0.00 | 0.00% | 10 | 25 | 35.83% |
| NVDA251219P01300000 | 4/18/2024 4:10 PM | 1300 | 484.76 | 462.00 | 476.90 | 0.00 | 0.00% | 1 | 3 | 36.28% |
| NVDA251219P01320000 | 2/13/2024 8:09 PM | 1320 | 609.70 | 490.30 | 508.00 | 0.00 | 0.00% | - | 0 | 39.95% |
| NVDA251219P01340000 | 2/12/2024 7:04 PM | 1340 | 623.95 | 493.05 | 507.55 | 0.00 | 0.00% | - | 0 | 35.15% |
| NVDA251219P01360000 | 4/19/2024 7:44 PM | 1360 | 549.99 | 512.05 | 529.95 | -63.60 | -10.37% | 1 | 7 | 36.53% |
| NVDA251219P01380000 | 4/23/2024 3:37 PM | 1380 | 573.64 | 528.35 | 548.00 | 0.00 | 0.00% | 1 | 1 | 36.65% |
| NVDA251219P01400000 | 4/18/2024 4:10 PM | 1400 | 569.00 | 547.15 | 564.00 | 0.00 | 0.00% | - | 1 | 36.13% |
| NVDA251219P01420000 | 2/13/2024 8:27 PM | 1420 | 707.20 | 574.50 | 592.00 | 0.00 | 0.00% | - | 0 | 39.12% |
| NVDA251219P01440000 | 2/15/2024 6:04 PM | 1440 | 710.15 | 595.10 | 614.00 | 0.00 | 0.00% | 2 | 0 | 40.33% |
| NVDA251219P01460000 | 3/13/2024 3:37 PM | 1460 | 609.62 | 590.00 | 604.25 | 0.00 | 0.00% | 24 | 15 | 31.27% |
| NVDA251219P01480000 | 3/13/2024 3:35 PM | 1480 | 627.65 | 611.35 | 621.05 | 0.00 | 0.00% | 2 | 1 | 30.51% |
| NVDA251219P01500000 | 4/23/2024 4:31 PM | 1500 | 658.21 | 634.00 | 651.10 | -29.44 | -4.28% | 1 | 2 | 34.94% |
| NVDA251219P01560000 | 3/7/2024 4:31 PM | 1560 | 667.15 | 687.55 | 704.00 | 0.00 | 0.00% | 2 | 0 | 33.83% |
| NVDA251219P01580000 | 3/26/2024 1:59 PM | 1580 | 663.15 | 762.15 | 782.00 | 0.00 | 0.00% | 2 | 12 | 52.14% |
| NVDA251219P01600000 | 4/16/2024 4:49 PM | 1600 | 736.30 | 724.35 | 744.00 | 0.00 | 0.00% | 1 | 23 | 34.82% |
| NVDA251219P01620000 | 4/16/2024 5:08 PM | 1620 | 750.97 | 742.35 | 761.95 | 0.00 | 0.00% | 1 | 8 | 34.43% |
| NVDA251219P01640000 | 3/7/2024 5:38 PM | 1640 | 741.50 | 761.50 | 776.00 | 0.00 | 0.00% | - | 0 | 32.04% |
| NVDA251219P01650000 | 4/17/2024 4:33 PM | 1650 | 804.11 | 772.80 | 790.00 | 0.00 | 0.00% | - | 0 | 34.25% |
| NVDA251219P01670000 | 3/11/2024 1:32 PM | 1670 | 824.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NVDA251219P01680000 | 3/7/2024 5:55 PM | 1680 | 776.55 | 799.45 | 814.00 | 0.00 | 0.00% | - | 2 | 31.81% |
| NVDA251219P01690000 | 4/23/2024 4:47 PM | 1690 | 871.05 | 808.95 | 828.00 | 0.00 | 0.00% | 2 | 6 | 34.18% |
| NVDA251219P01700000 | 4/23/2024 4:31 PM | 1700 | 880.14 | 818.55 | 838.00 | 0.00 | 0.00% | 4 | 1 | 34.39% |
| NVDA251219P01710000 | 3/7/2024 5:39 PM | 1710 | 805.05 | 827.90 | 838.85 | 0.00 | 0.00% | - | 1 | 28.93% |
| NVDA251219P01780000 | 3/20/2024 4:16 PM | 1780 | 900.39 | 1,008.00 | 1,026.00 | 0.00 | 0.00% | 2 | 0 | 66.27% |
| NVDA251219P01790000 | 3/8/2024 6:34 PM | 1790 | 922.20 | 902.00 | 920.00 | 0.00 | 0.00% | 82 | 82 | 31.36% |
| NVDA251219P01850000 | 3/14/2024 6:11 PM | 1850 | 972.30 | 958.00 | 978.00 | 0.00 | 0.00% | 1 | 0 | 30.76% |
| NVDA251219P01900000 | 4/3/2024 7:38 PM | 1900 | 1,008.00 | 1,012.00 | 1,032.00 | 0.00 | 0.00% | 4 | 0 | 34.81% |
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%