NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220C00005000 | 2024-04-02 12:49PM EDT | 5.00 | 890.00 | 866.15 | 879.70 | 0.00 | - | 1 | 43 | 304.20% |
| NVDA241220C00015000 | 2024-04-04 9:40AM EDT | 15.00 | 886.87 | 856.50 | 870.10 | 0.00 | - | 2 | 1 | 238.28% |
| NVDA241220C00020000 | 2024-01-10 4:23PM EDT | 20.00 | 523.79 | 696.95 | 709.45 | 0.00 | - | 11 | 16 | 0.00% |
| NVDA241220C00030000 | 2024-02-13 4:26PM EDT | 30.00 | 685.86 | 845.80 | 856.85 | 0.00 | - | 1 | 3 | 244.43% |
| NVDA241220C00050000 | 2024-01-31 3:58PM EDT | 50.00 | 572.71 | 770.65 | 779.50 | 0.00 | - | 17 | 36 | 0.00% |
| NVDA241220C00085000 | 2024-04-26 1:53PM EDT | 85.00 | 794.98 | 788.85 | 802.55 | +312.08 | +64.63% | 9 | 10 | 153.30% |
| NVDA241220C00090000 | 2024-01-09 1:08PM EDT | 90.00 | 450.04 | 603.35 | 618.50 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00100000 | 2024-04-12 11:45AM EDT | 100.00 | 798.40 | 773.65 | 787.65 | 0.00 | - | 1 | 46 | 141.52% |
| NVDA241220C00110000 | 2024-03-15 11:28AM EDT | 110.00 | 786.90 | 772.95 | 780.90 | 0.00 | - | 1 | 42 | 167.27% |
| NVDA241220C00120000 | 2024-04-15 3:36PM EDT | 120.00 | 748.86 | 755.30 | 768.60 | 0.00 | - | 2 | 144 | 137.07% |
| NVDA241220C00130000 | 2024-04-05 11:34AM EDT | 130.00 | 751.54 | 745.75 | 759.25 | 0.00 | - | 12 | 26 | 134.20% |
| NVDA241220C00140000 | 2024-02-27 4:01PM EDT | 140.00 | 655.86 | 764.90 | 773.75 | 0.00 | - | 1 | 6 | 206.45% |
| NVDA241220C00150000 | 2024-03-01 4:46PM EDT | 150.00 | 677.60 | 756.25 | 763.30 | 0.00 | - | 1 | 13 | 198.79% |
| NVDA241220C00160000 | 2024-04-09 10:49AM EDT | 160.00 | 682.65 | 716.85 | 730.40 | 0.00 | - | 2 | 11 | 124.05% |
| NVDA241220C00170000 | 2024-03-26 10:50AM EDT | 170.00 | 779.45 | 645.85 | 653.20 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA241220C00180000 | 2024-04-09 1:21PM EDT | 180.00 | 671.90 | 697.80 | 710.90 | 0.00 | - | 1 | 47 | 118.06% |
| NVDA241220C00190000 | 2024-03-11 3:18PM EDT | 190.00 | 677.79 | 685.55 | 691.75 | 0.00 | - | 1 | 53 | 85.82% |
| NVDA241220C00200000 | 2024-04-18 11:18AM EDT | 200.00 | 664.93 | 678.20 | 692.00 | 0.00 | - | 1 | 74 | 112.70% |
| NVDA241220C00210000 | 2024-04-19 2:05PM EDT | 210.00 | 583.89 | 668.90 | 682.15 | 0.00 | - | 1 | 198 | 110.32% |
| NVDA241220C00220000 | 2024-04-15 3:27PM EDT | 220.00 | 650.00 | 659.30 | 672.80 | 0.00 | - | 3 | 59 | 108.30% |
| NVDA241220C00230000 | 2024-03-19 10:53AM EDT | 230.00 | 648.25 | 622.35 | 629.05 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA241220C00240000 | 2024-03-25 3:59PM EDT | 240.00 | 720.48 | 563.40 | 569.30 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA241220C00250000 | 2024-04-19 12:06PM EDT | 250.00 | 570.00 | 630.35 | 643.85 | 0.00 | - | 6 | 84 | 101.25% |
| NVDA241220C00260000 | 2024-04-09 10:18AM EDT | 260.00 | 606.78 | 621.20 | 634.35 | 0.00 | - | 1 | 41 | 99.79% |
| NVDA241220C00270000 | 2024-04-17 10:01AM EDT | 270.00 | 613.23 | 610.60 | 624.85 | 0.00 | - | 2 | 49 | 96.78% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 280.00 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 118.13% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 290.00 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 100.81% |
| NVDA241220C00300000 | 2024-04-22 10:06AM EDT | 300.00 | 586.67 | 584.50 | 596.05 | +85.17 | +16.98% | 7 | 274 | 93.55% |
| NVDA241220C00310000 | 2024-04-22 12:55PM EDT | 310.00 | 489.74 | 573.60 | 586.60 | 0.00 | - | 5 | 105 | 90.64% |
| NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 320.00 | 593.00 | 562.60 | 577.70 | 0.00 | - | 1 | 57 | 88.23% |
| NVDA241220C00330000 | 2024-04-19 12:53PM EDT | 330.00 | 494.94 | 554.95 | 568.30 | 0.00 | - | 10 | 314 | 88.19% |
| NVDA241220C00340000 | 2024-04-26 2:45PM EDT | 340.00 | 547.90 | 547.75 | 557.25 | -9.67 | -1.73% | 2 | 259 | 87.12% |
| NVDA241220C00350000 | 2024-04-26 1:43PM EDT | 350.00 | 544.99 | 539.50 | 546.25 | +95.99 | +21.38% | 2 | 189 | 85.31% |
| NVDA241220C00360000 | 2024-04-26 10:55AM EDT | 360.00 | 529.95 | 529.00 | 538.05 | +67.95 | +14.71% | 2 | 146 | 83.92% |
| NVDA241220C00370000 | 2024-04-26 10:55AM EDT | 370.00 | 516.84 | 520.10 | 530.70 | +48.33 | +10.32% | 2 | 107 | 84.15% |
| NVDA241220C00380000 | 2024-04-10 9:40AM EDT | 380.00 | 505.88 | 510.55 | 519.50 | +6.35 | +1.27% | 2 | 66 | 81.43% |
| NVDA241220C00390000 | 2024-04-23 3:02PM EDT | 390.00 | 493.09 | 501.15 | 512.20 | +42.67 | +9.47% | 2 | 120 | 81.28% |
| NVDA241220C00400000 | 2024-04-26 10:01AM EDT | 400.00 | 479.31 | 493.05 | 502.40 | +36.48 | +8.24% | 2 | 670 | 80.34% |
| NVDA241220C00410000 | 2024-04-26 10:01AM EDT | 410.00 | 467.45 | 482.75 | 491.65 | +71.45 | +18.04% | 2 | 310 | 77.61% |
| NVDA241220C00420000 | 2024-04-26 9:48AM EDT | 420.00 | 450.41 | 473.60 | 482.55 | +61.51 | +15.82% | 2 | 325 | 76.51% |
| NVDA241220C00430000 | 2024-04-26 9:48AM EDT | 430.00 | 436.55 | 464.50 | 473.75 | -54.34 | -11.07% | 2 | 240 | 75.59% |
| NVDA241220C00440000 | 2024-04-25 10:31AM EDT | 440.00 | 422.24 | 455.45 | 464.35 | +19.75 | +4.91% | 1 | 206 | 74.37% |
| NVDA241220C00450000 | 2024-04-26 2:49PM EDT | 450.00 | 443.87 | 447.60 | 454.20 | +50.18 | +12.75% | 1 | 313 | 73.37% |
| NVDA241220C00460000 | 2024-04-23 10:21AM EDT | 460.00 | 385.00 | 437.70 | 448.20 | 0.00 | - | 1 | 407 | 73.34% |
| NVDA241220C00470000 | 2024-04-23 11:07AM EDT | 470.00 | 377.77 | 428.60 | 437.45 | 0.00 | - | 2 | 205 | 71.45% |
| NVDA241220C00480000 | 2024-04-25 10:41AM EDT | 480.00 | 362.65 | 417.25 | 430.40 | 0.00 | - | 2 | 420 | 70.25% |
| NVDA241220C00490000 | 2024-04-25 10:21AM EDT | 490.00 | 363.60 | 411.00 | 419.75 | 0.00 | - | 1 | 220 | 69.67% |
| NVDA241220C00500000 | 2024-04-26 11:53AM EDT | 500.00 | 397.17 | 398.30 | 410.50 | +37.17 | +10.33% | 3 | 1,002 | 66.98% |
| NVDA241220C00505000 | 2024-04-25 9:57AM EDT | 505.00 | 335.30 | 397.95 | 406.95 | 0.00 | - | 1 | 99 | 68.54% |
| NVDA241220C00510000 | 2024-04-24 10:16AM EDT | 510.00 | 350.35 | 393.65 | 401.95 | 0.00 | - | 1 | 280 | 67.88% |
| NVDA241220C00515000 | 2024-04-24 10:17AM EDT | 515.00 | 348.08 | 392.35 | 395.15 | 0.00 | - | 2 | 70 | 67.69% |
| NVDA241220C00520000 | 2024-04-26 9:48AM EDT | 520.00 | 362.00 | 388.10 | 390.85 | +41.69 | +13.02% | 30 | 257 | 67.32% |
| NVDA241220C00525000 | 2024-04-22 2:20PM EDT | 525.00 | 311.50 | 383.85 | 386.60 | 0.00 | - | 2 | 101 | 66.95% |
| NVDA241220C00530000 | 2024-04-23 12:53PM EDT | 530.00 | 323.76 | 379.65 | 382.40 | 0.00 | - | 7 | 257 | 66.62% |
| NVDA241220C00535000 | 2024-04-26 11:18AM EDT | 535.00 | 369.65 | 373.70 | 379.35 | +82.40 | +28.69% | 2 | 62 | 66.06% |
| NVDA241220C00540000 | 2024-04-22 9:31AM EDT | 540.00 | 283.43 | 371.25 | 374.00 | 0.00 | - | 2 | 254 | 65.93% |
| NVDA241220C00545000 | 2024-04-24 10:20AM EDT | 545.00 | 320.35 | 367.10 | 369.85 | 0.00 | - | 1 | 280 | 65.61% |
| NVDA241220C00550000 | 2024-04-25 2:18PM EDT | 550.00 | 321.00 | 363.25 | 366.90 | 0.00 | - | 1 | 537 | 65.79% |
| NVDA241220C00555000 | 2024-04-24 1:36PM EDT | 555.00 | 302.39 | 358.25 | 361.55 | 0.00 | - | 2 | 102 | 64.76% |
| NVDA241220C00560000 | 2024-04-24 12:29PM EDT | 560.00 | 321.55 | 353.25 | 359.65 | +30.05 | +10.31% | 1 | 243 | 64.89% |
| NVDA241220C00565000 | 2024-04-25 10:00AM EDT | 565.00 | 289.95 | 350.65 | 353.40 | 0.00 | - | 6 | 72 | 64.35% |
| NVDA241220C00570000 | 2024-04-25 10:36AM EDT | 570.00 | 292.21 | 346.60 | 349.35 | 0.00 | - | 1 | 234 | 64.06% |
| NVDA241220C00575000 | 2024-04-22 9:34AM EDT | 575.00 | 255.95 | 342.60 | 345.35 | 0.00 | - | 2 | 159 | 63.79% |
| NVDA241220C00580000 | 2024-04-22 9:50AM EDT | 580.00 | 266.72 | 338.60 | 341.35 | 0.00 | - | 3 | 377 | 63.51% |
| NVDA241220C00585000 | 2024-04-22 10:24AM EDT | 585.00 | 239.61 | 334.65 | 337.35 | 0.00 | - | 1 | 102 | 63.24% |
| NVDA241220C00590000 | 2024-04-17 9:54AM EDT | 590.00 | 323.30 | 330.90 | 333.25 | 0.00 | - | 1 | 571 | 62.99% |
| NVDA241220C00595000 | 2024-04-22 10:49AM EDT | 595.00 | 240.30 | 327.35 | 329.50 | 0.00 | - | 2 | 100 | 62.89% |
| NVDA241220C00600000 | 2024-04-26 10:40AM EDT | 600.00 | 320.00 | 321.35 | 327.70 | +52.95 | +19.83% | 16 | 963 | 62.63% |
| NVDA241220C00605000 | 2024-04-22 9:33AM EDT | 605.00 | 241.98 | 319.20 | 321.60 | 0.00 | - | 1 | 472 | 62.24% |
| NVDA241220C00610000 | 2024-04-25 11:45AM EDT | 610.00 | 259.05 | 315.35 | 317.70 | 0.00 | - | 3 | 210 | 61.98% |
| NVDA241220C00615000 | 2024-04-11 9:41AM EDT | 615.00 | 305.10 | 312.10 | 313.90 | -8.55 | -2.73% | 1 | 91 | 61.91% |
| NVDA241220C00620000 | 2024-04-26 9:50AM EDT | 620.00 | 282.60 | 307.75 | 310.10 | +33.95 | +13.65% | 1 | 442 | 61.52% |
| NVDA241220C00625000 | 2024-04-22 12:14PM EDT | 625.00 | 226.60 | 304.00 | 306.35 | 0.00 | - | 5 | 250 | 61.31% |
| NVDA241220C00630000 | 2024-04-24 2:29PM EDT | 630.00 | 235.00 | 300.25 | 302.60 | 0.00 | - | 3 | 189 | 61.08% |
| NVDA241220C00640000 | 2024-04-25 10:04AM EDT | 640.00 | 238.25 | 292.90 | 295.20 | 0.00 | - | 5 | 212 | 60.67% |
| NVDA241220C00650000 | 2024-04-23 2:52PM EDT | 650.00 | 278.65 | 286.45 | 287.95 | +40.27 | +16.89% | 2 | 2,941 | 60.48% |
| NVDA241220C00660000 | 2024-04-26 10:25AM EDT | 660.00 | 268.97 | 278.70 | 280.65 | +44.97 | +20.08% | 5 | 634 | 59.91% |
| NVDA241220C00680000 | 2024-04-26 3:50PM EDT | 680.00 | 265.16 | 264.75 | 266.70 | +43.31 | +19.52% | 5 | 724 | 59.21% |
| NVDA241220C00700000 | 2024-04-26 12:34PM EDT | 700.00 | 249.00 | 249.70 | 255.25 | +39.00 | +18.57% | 8 | 1,588 | 58.68% |
| NVDA241220C00710000 | 2024-04-26 10:24AM EDT | 710.00 | 238.95 | 242.75 | 246.95 | +37.05 | +18.35% | 11 | 413 | 57.90% |
| NVDA241220C00720000 | 2024-04-26 10:17AM EDT | 720.00 | 231.46 | 238.40 | 240.55 | +38.47 | +19.93% | 10 | 536 | 58.09% |
| NVDA241220C00730000 | 2024-04-25 10:25AM EDT | 730.00 | 190.40 | 231.90 | 234.25 | 0.00 | - | 4 | 484 | 57.78% |
| NVDA241220C00740000 | 2024-04-25 9:35AM EDT | 740.00 | 166.77 | 225.95 | 227.90 | 0.00 | - | 600 | 697 | 57.54% |
| NVDA241220C00750000 | 2024-04-26 3:42PM EDT | 750.00 | 218.76 | 218.15 | 223.90 | +34.12 | +18.48% | 4 | 1,508 | 57.37% |
| NVDA241220C00760000 | 2024-04-26 2:04PM EDT | 760.00 | 211.50 | 213.80 | 216.15 | +35.70 | +20.31% | 152 | 420 | 57.09% |
| NVDA241220C00770000 | 2024-04-26 9:50AM EDT | 770.00 | 188.93 | 208.00 | 210.35 | +23.26 | +14.04% | 4 | 327 | 56.87% |
| NVDA241220C00775000 | 2024-04-22 9:42AM EDT | 775.00 | 142.00 | 203.90 | 209.55 | 0.00 | - | 5 | 20 | 56.93% |
| NVDA241220C00780000 | 2024-04-25 10:32AM EDT | 780.00 | 162.22 | 202.55 | 204.75 | 0.00 | - | 9 | 233 | 56.73% |
| NVDA241220C00785000 | 2024-04-26 3:34PM EDT | 785.00 | 201.11 | 199.70 | 202.20 | +43.87 | +27.90% | 4 | 14 | 56.66% |
| NVDA241220C00790000 | 2024-04-26 3:30PM EDT | 790.00 | 198.50 | 197.05 | 199.00 | +44.75 | +29.11% | 2 | 826 | 56.50% |
| NVDA241220C00795000 | 2024-04-26 10:48AM EDT | 795.00 | 187.85 | 194.50 | 196.10 | +25.85 | +15.96% | 2 | 403 | 56.41% |
| NVDA241220C00800000 | 2024-04-26 3:55PM EDT | 800.00 | 192.81 | 191.95 | 193.30 | +36.81 | +23.60% | 26 | 1,669 | 56.33% |
| NVDA241220C00805000 | 2024-04-26 12:41PM EDT | 805.00 | 188.85 | 186.85 | 191.85 | +36.92 | +24.30% | 20 | 21 | 56.01% |
| NVDA241220C00810000 | 2024-04-26 11:33AM EDT | 810.00 | 180.60 | 185.90 | 189.25 | +42.60 | +30.87% | 1 | 11 | 56.25% |
| NVDA241220C00820000 | 2024-04-26 2:52PM EDT | 820.00 | 178.95 | 181.35 | 182.95 | +29.41 | +19.67% | 13 | 729 | 55.99% |
| NVDA241220C00825000 | 2024-04-26 1:27PM EDT | 825.00 | 184.75 | 178.15 | 181.55 | +46.75 | +33.88% | 4 | 13 | 56.00% |
| NVDA241220C00830000 | 2024-04-26 2:17PM EDT | 830.00 | 177.60 | 174.00 | 179.05 | +52.85 | +42.36% | 13 | 35 | 55.62% |
| NVDA241220C00835000 | 2024-04-26 12:24PM EDT | 835.00 | 170.65 | 170.25 | 176.55 | +27.40 | +19.13% | 26 | 33 | 55.31% |
| NVDA241220C00840000 | 2024-04-26 3:28PM EDT | 840.00 | 172.05 | 170.75 | 174.10 | +35.50 | +26.00% | 25 | 1,129 | 55.79% |
| NVDA241220C00845000 | 2024-04-26 3:04PM EDT | 845.00 | 167.95 | 168.30 | 171.70 | +32.75 | +24.22% | 4 | 5 | 55.72% |
| NVDA241220C00850000 | 2024-04-26 12:42PM EDT | 850.00 | 166.54 | 166.70 | 168.00 | +33.84 | +25.50% | 23 | 85 | 55.55% |
| NVDA241220C00855000 | 2024-04-26 12:48PM EDT | 855.00 | 163.21 | 163.55 | 168.50 | +31.11 | +23.55% | 13 | 140 | 55.87% |
| NVDA241220C00860000 | 2024-04-26 3:59PM EDT | 860.00 | 163.00 | 161.95 | 163.35 | +35.60 | +27.94% | 182 | 945 | 55.42% |
| NVDA241220C00865000 | 2024-04-26 2:31PM EDT | 865.00 | 160.37 | 158.90 | 162.65 | +37.20 | +30.20% | 38 | 4 | 55.51% |
| NVDA241220C00870000 | 2024-04-26 1:03PM EDT | 870.00 | 157.09 | 153.85 | 161.55 | +29.87 | +23.48% | 8 | 19 | 55.16% |
| NVDA241220C00875000 | 2024-04-26 2:09PM EDT | 875.00 | 154.70 | 151.60 | 159.30 | +33.29 | +27.42% | 4 | 103 | 55.10% |
| NVDA241220C00880000 | 2024-04-26 3:57PM EDT | 880.00 | 154.10 | 152.90 | 154.35 | +31.72 | +25.92% | 25 | 704 | 55.18% |
| NVDA241220C00885000 | 2024-04-26 1:00PM EDT | 885.00 | 150.75 | 147.15 | 153.70 | +28.00 | +22.81% | 22 | 1 | 54.76% |
| NVDA241220C00890000 | 2024-04-26 11:20AM EDT | 890.00 | 144.77 | 145.00 | 152.70 | +37.48 | +34.93% | 5 | 12 | 54.92% |
| NVDA241220C00895000 | 2024-04-26 1:06PM EDT | 895.00 | 147.05 | 145.25 | 150.55 | +60.06 | +69.04% | 5 | 1 | 55.29% |
| NVDA241220C00900000 | 2024-04-26 3:53PM EDT | 900.00 | 143.90 | 143.10 | 148.40 | +28.40 | +24.59% | 91 | 1,504 | 55.23% |
| NVDA241220C00905000 | 2024-04-26 1:06PM EDT | 905.00 | 142.87 | 141.05 | 145.25 | +31.17 | +27.91% | 5 | 7 | 54.99% |
| NVDA241220C00910000 | 2024-04-26 3:36PM EDT | 910.00 | 140.37 | 139.05 | 142.85 | +27.61 | +24.49% | 2 | 14 | 54.89% |
| NVDA241220C00915000 | 2024-04-26 10:16AM EDT | 915.00 | 131.15 | 138.15 | 139.65 | +22.30 | +20.49% | 9 | 17 | 54.83% |
| NVDA241220C00920000 | 2024-04-26 3:42PM EDT | 920.00 | 135.06 | 136.15 | 137.50 | +30.11 | +28.69% | 7 | 322 | 54.76% |
| NVDA241220C00925000 | 2024-04-22 3:03PM EDT | 925.00 | 134.85 | 134.15 | 135.50 | +43.95 | +48.35% | 1 | 6 | 54.70% |
| NVDA241220C00930000 | 2024-04-26 10:16AM EDT | 930.00 | 125.55 | 132.20 | 133.55 | +20.05 | +19.00% | 12 | 308 | 54.66% |
| NVDA241220C00940000 | 2024-04-26 11:34AM EDT | 940.00 | 124.05 | 128.35 | 129.70 | +24.13 | +24.15% | 8 | 491 | 54.56% |
| NVDA241220C00945000 | 2024-04-26 10:35AM EDT | 945.00 | 119.75 | 126.50 | 127.95 | +35.75 | +42.56% | 5 | 1 | 54.54% |
| NVDA241220C00950000 | 2024-04-26 3:29PM EDT | 950.00 | 125.50 | 124.75 | 125.95 | +28.99 | +30.04% | 44 | 635 | 54.49% |
| NVDA241220C00960000 | 2024-04-26 3:43PM EDT | 960.00 | 119.45 | 121.00 | 122.35 | +44.07 | +58.46% | 27 | 209 | 54.39% |
| NVDA241220C00965000 | 2024-04-26 3:36PM EDT | 965.00 | 119.20 | 119.25 | 120.55 | +38.55 | +47.80% | 14 | 1 | 54.36% |
| NVDA241220C00970000 | 2024-04-26 3:30PM EDT | 970.00 | 118.50 | 117.45 | 118.80 | +31.85 | +36.76% | 16 | 298 | 54.31% |
| NVDA241220C00975000 | 2024-04-26 3:00PM EDT | 975.00 | 115.55 | 115.75 | 117.05 | +25.54 | +28.37% | 6 | 10 | 54.27% |
| NVDA241220C00980000 | 2024-04-26 3:28PM EDT | 980.00 | 114.75 | 111.85 | 115.35 | +25.75 | +28.93% | 10 | 389 | 53.85% |
| NVDA241220C00990000 | 2024-04-26 3:43PM EDT | 990.00 | 109.40 | 108.50 | 114.70 | +24.55 | +28.93% | 37 | 309 | 54.26% |
| NVDA241220C01000000 | 2024-04-26 3:58PM EDT | 1,000.00 | 108.30 | 107.45 | 108.70 | +26.30 | +32.07% | 272 | 3,208 | 54.09% |
| NVDA241220C01010000 | 2024-04-26 3:37PM EDT | 1,010.00 | 104.15 | 102.05 | 107.15 | +23.85 | +29.70% | 12 | 193 | 53.92% |
| NVDA241220C01020000 | 2024-04-26 3:36PM EDT | 1,020.00 | 101.20 | 101.15 | 104.05 | +27.10 | +36.57% | 170 | 287 | 54.24% |
| NVDA241220C01030000 | 2024-04-26 3:28PM EDT | 1,030.00 | 98.85 | 98.20 | 99.50 | +35.85 | +56.90% | 22 | 159 | 53.91% |
| NVDA241220C01040000 | 2024-04-26 3:28PM EDT | 1,040.00 | 96.00 | 95.25 | 96.60 | +28.80 | +42.86% | 11 | 144 | 53.85% |
| NVDA241220C01050000 | 2024-04-26 3:28PM EDT | 1,050.00 | 93.10 | 92.50 | 93.70 | +30.10 | +47.78% | 25 | 0 | 53.80% |
| NVDA241220C01060000 | 2024-04-26 3:36PM EDT | 1,060.00 | 89.70 | 87.45 | 93.65 | +28.30 | +46.09% | 5 | 117 | 53.82% |
| NVDA241220C01070000 | 2024-04-26 3:28PM EDT | 1,070.00 | 87.60 | 87.00 | 88.35 | +32.85 | +60.00% | 16 | 69 | 53.69% |
| NVDA241220C01080000 | 2024-04-26 3:36PM EDT | 1,080.00 | 84.40 | 84.40 | 85.75 | +31.50 | +59.55% | 9 | 0 | 53.64% |
| NVDA241220C01090000 | 2024-04-24 3:50PM EDT | 1,090.00 | 51.05 | 81.90 | 86.50 | 0.00 | - | 1 | 84 | 54.20% |
| NVDA241220C01100000 | 2024-04-26 3:51PM EDT | 1,100.00 | 79.69 | 79.50 | 84.05 | +20.69 | +35.07% | 107 | 717 | 54.17% |
| NVDA241220C01110000 | 2024-04-26 12:06PM EDT | 1,110.00 | 73.05 | 77.10 | 78.40 | +16.13 | +28.34% | 3 | 181 | 53.52% |
| NVDA241220C01120000 | 2024-04-24 10:50AM EDT | 1,120.00 | 55.95 | 74.80 | 76.05 | 0.00 | - | 12 | 110 | 53.48% |
| NVDA241220C01130000 | 2024-04-26 10:33AM EDT | 1,130.00 | 67.85 | 72.50 | 73.80 | +17.95 | +35.97% | 1 | 100 | 53.43% |
| NVDA241220C01140000 | 2024-04-24 1:36PM EDT | 1,140.00 | 61.44 | 70.35 | 71.65 | +13.89 | +29.21% | 1 | 99 | 53.40% |
| NVDA241220C01150000 | 2024-04-26 3:29PM EDT | 1,150.00 | 68.80 | 66.05 | 69.50 | +19.80 | +40.41% | 10 | 373 | 52.94% |
| NVDA241220C01160000 | 2024-04-26 10:14AM EDT | 1,160.00 | 63.00 | 63.90 | 70.05 | +23.02 | +57.58% | 4 | 281 | 53.39% |
| NVDA241220C01170000 | 2024-04-26 11:05AM EDT | 1,170.00 | 63.50 | 61.90 | 65.50 | +26.15 | +70.01% | 3 | 48 | 52.85% |
| NVDA241220C01180000 | 2024-04-26 2:00PM EDT | 1,180.00 | 62.40 | 62.25 | 63.50 | +18.48 | +42.08% | 23 | 86 | 53.26% |
| NVDA241220C01190000 | 2024-04-19 9:31AM EDT | 1,190.00 | 59.90 | 60.40 | 64.25 | +10.70 | +21.75% | 1 | 54 | 53.76% |
| NVDA241220C01200000 | 2024-04-26 2:56PM EDT | 1,200.00 | 58.20 | 58.60 | 59.75 | +16.45 | +39.40% | 37 | 3,123 | 53.20% |
| NVDA241220C01210000 | 2024-04-26 1:31PM EDT | 1,210.00 | 58.72 | 56.65 | 58.10 | +26.77 | +83.79% | 2 | 94 | 53.16% |
| NVDA241220C01220000 | 2024-04-24 9:32AM EDT | 1,220.00 | 40.80 | 55.10 | 56.40 | 0.00 | - | 1 | 87 | 53.17% |
| NVDA241220C01230000 | 2024-04-26 2:28PM EDT | 1,230.00 | 54.09 | 53.20 | 54.75 | +21.24 | +64.66% | 1 | 50 | 53.10% |
| NVDA241220C01240000 | 2024-04-26 12:59PM EDT | 1,240.00 | 52.15 | 52.05 | 53.10 | +21.35 | +69.32% | 1 | 59 | 53.17% |
| NVDA241220C01250000 | 2024-04-26 3:01PM EDT | 1,250.00 | 50.65 | 50.35 | 51.50 | +19.69 | +63.60% | 21 | 262 | 53.11% |
| NVDA241220C01260000 | 2024-04-24 3:58PM EDT | 1,260.00 | 28.58 | 48.80 | 50.05 | 0.00 | - | 10 | 90 | 53.10% |
| NVDA241220C01270000 | 2024-04-26 9:32AM EDT | 1,270.00 | 35.30 | 47.45 | 48.55 | +5.30 | +17.67% | 1 | 53 | 53.10% |
| NVDA241220C01280000 | 2024-04-25 9:46AM EDT | 1,280.00 | 35.05 | 46.00 | 47.15 | +5.33 | +17.93% | 1 | 65 | 53.08% |
| NVDA241220C01290000 | 2024-04-26 3:55PM EDT | 1,290.00 | 44.75 | 44.70 | 45.80 | +6.37 | +16.60% | 1 | 51 | 53.09% |
| NVDA241220C01300000 | 2024-04-26 3:51PM EDT | 1,300.00 | 43.72 | 43.40 | 44.50 | +12.87 | +41.72% | 12 | 422 | 53.10% |
| NVDA241220C01320000 | 2024-04-26 1:08PM EDT | 1,320.00 | 41.25 | 40.60 | 42.00 | +12.80 | +44.99% | 4 | 90 | 53.03% |
| NVDA241220C01340000 | 2024-04-22 11:13AM EDT | 1,340.00 | 19.50 | 38.40 | 39.55 | 0.00 | - | 60 | 103 | 53.05% |
| NVDA241220C01360000 | 2024-04-26 1:22PM EDT | 1,360.00 | 38.00 | 36.25 | 37.40 | +17.25 | +83.13% | 2 | 71 | 53.08% |
| NVDA241220C01380000 | 2024-04-26 12:12PM EDT | 1,380.00 | 32.91 | 34.30 | 35.30 | +8.76 | +36.27% | 37 | 100 | 53.12% |
| NVDA241220C01400000 | 2024-04-26 3:02PM EDT | 1,400.00 | 32.48 | 32.40 | 33.30 | +10.30 | +46.44% | 11 | 1,157 | 53.14% |
| NVDA241220C01410000 | 2024-04-26 12:10PM EDT | 1,410.00 | 30.07 | 31.00 | 32.35 | +10.58 | +54.28% | 5 | 135 | 53.02% |
| NVDA241220C01420000 | 2024-04-26 12:34PM EDT | 1,420.00 | 30.15 | 30.45 | 31.55 | +11.35 | +60.37% | 1 | 146 | 53.15% |
| NVDA241220C01430000 | 2024-04-17 11:29AM EDT | 1,430.00 | 28.60 | 29.25 | 30.65 | 0.00 | - | 1 | 51 | 53.06% |
| NVDA241220C01440000 | 2024-04-23 2:28PM EDT | 1,440.00 | 18.80 | 28.75 | 29.75 | 0.00 | - | 3 | 149 | 53.15% |
| NVDA241220C01450000 | 2024-04-26 11:21AM EDT | 1,450.00 | 26.94 | 27.85 | 29.00 | +11.74 | +77.24% | 1 | 70 | 53.16% |
| NVDA241220C01460000 | 2024-04-19 2:39PM EDT | 1,460.00 | 16.05 | 27.15 | 28.10 | 0.00 | - | 3 | 24 | 53.17% |
| NVDA241220C01470000 | 2024-04-19 1:56PM EDT | 1,470.00 | 17.12 | 26.05 | 27.45 | 0.00 | - | 1 | 56 | 53.13% |
| NVDA241220C01480000 | 2024-04-26 12:01PM EDT | 1,480.00 | 24.00 | 25.35 | 26.70 | +7.39 | +44.49% | 4 | 53 | 53.15% |
| NVDA241220C01490000 | 2024-04-22 2:47PM EDT | 1,490.00 | 24.88 | 24.95 | 26.00 | +11.45 | +85.26% | 2 | 338 | 53.27% |
| NVDA241220C01500000 | 2024-04-26 2:51PM EDT | 1,500.00 | 23.80 | 24.30 | 25.15 | +8.15 | +52.08% | 46 | 754 | 53.26% |
| NVDA241220C01520000 | 2024-04-26 11:07AM EDT | 1,520.00 | 22.93 | 22.65 | 23.85 | +7.18 | +45.59% | 6 | 63 | 53.21% |
| NVDA241220C01540000 | 2024-04-26 1:14PM EDT | 1,540.00 | 22.52 | 21.40 | 22.75 | +11.72 | +108.52% | 1 | 42 | 53.30% |
| NVDA241220C01560000 | 2024-04-26 3:28PM EDT | 1,560.00 | 20.80 | 20.25 | 21.60 | +6.75 | +48.04% | 8 | 160 | 53.36% |
| NVDA241220C01580000 | 2024-04-23 11:06AM EDT | 1,580.00 | 12.35 | 19.55 | 20.35 | 0.00 | - | 2 | 108 | 53.49% |
| NVDA241220C01600000 | 2024-04-26 1:59PM EDT | 1,600.00 | 18.75 | 18.20 | 19.45 | +6.00 | +47.06% | 19 | 255 | 53.49% |
| NVDA241220C01620000 | 2024-04-24 12:48PM EDT | 1,620.00 | 10.00 | 17.55 | 18.40 | 0.00 | - | 10 | 119 | 53.63% |
| NVDA241220C01640000 | 2024-04-19 3:45PM EDT | 1,640.00 | 8.50 | 16.70 | 17.25 | 0.00 | - | 6 | 256 | 53.63% |
| NVDA241220C01650000 | 2024-04-26 1:16PM EDT | 1,650.00 | 16.60 | 16.30 | 17.15 | +5.45 | +48.88% | 13 | 83 | 53.80% |
| NVDA241220C01660000 | 2024-04-25 10:07AM EDT | 1,660.00 | 9.60 | 15.85 | 16.75 | 0.00 | - | 2 | 28 | 53.83% |
| NVDA241220C01670000 | 2024-04-26 11:18AM EDT | 1,670.00 | 15.05 | 15.45 | 16.35 | +1.05 | +7.50% | 12 | 4 | 53.88% |
| NVDA241220C01680000 | 2024-04-26 12:02PM EDT | 1,680.00 | 14.10 | 15.05 | 15.80 | +5.06 | +55.97% | 2 | 17 | 53.85% |
| NVDA241220C01690000 | 2024-04-09 3:13PM EDT | 1,690.00 | 12.70 | 14.75 | 15.60 | 0.00 | - | 2 | 36 | 54.00% |
| NVDA241220C01700000 | 2024-04-26 3:26PM EDT | 1,700.00 | 14.64 | 14.15 | 15.15 | +4.85 | +49.54% | 22 | 118 | 53.91% |
| NVDA241220C01710000 | 2024-03-25 11:26AM EDT | 1,710.00 | 39.05 | 8.65 | 9.10 | 0.00 | - | 6 | 6 | 49.08% |
| NVDA241220C01720000 | 2024-03-21 12:47PM EDT | 1,720.00 | 31.62 | 6.55 | 7.50 | 0.00 | - | - | 36 | 47.59% |
| NVDA241220C01730000 | 2024-04-25 1:27PM EDT | 1,730.00 | 8.85 | 12.60 | 14.65 | 0.00 | - | 14 | 26 | 54.05% |
| NVDA241220C01740000 | 2024-03-25 12:52PM EDT | 1,740.00 | 36.00 | 6.50 | 7.55 | 0.00 | - | 1 | 40 | 48.26% |
| NVDA241220C01750000 | 2024-04-26 10:00AM EDT | 1,750.00 | 10.55 | 12.70 | 13.35 | +2.85 | +37.01% | 1 | 149 | 54.17% |
| NVDA241220C01760000 | 2024-04-17 9:33AM EDT | 1,760.00 | 14.50 | 11.75 | 13.55 | 0.00 | - | 1 | 223 | 54.15% |
| NVDA241220C01770000 | 2024-04-19 2:56PM EDT | 1,770.00 | 6.83 | 11.45 | 13.25 | 0.00 | - | 1 | 10 | 54.20% |
| NVDA241220C01780000 | 2024-04-19 3:53PM EDT | 1,780.00 | 6.26 | 11.15 | 12.95 | 0.00 | - | 5 | 29 | 54.23% |
| NVDA241220C01790000 | 2024-04-26 2:14PM EDT | 1,790.00 | 12.00 | 11.40 | 12.35 | +5.05 | +72.66% | 6 | 229 | 54.38% |
| NVDA241220C01800000 | 2024-04-26 10:20AM EDT | 1,800.00 | 10.75 | 11.30 | 12.00 | +2.95 | +37.82% | 9 | 129 | 54.47% |
| NVDA241220C01810000 | 2024-04-16 12:49PM EDT | 1,810.00 | 11.85 | 10.45 | 12.15 | 0.00 | - | 5 | 9 | 54.44% |
| NVDA241220C01820000 | 2024-04-24 10:02AM EDT | 1,820.00 | 7.20 | 10.20 | 11.85 | 0.00 | - | 1 | 28 | 54.47% |
| NVDA241220C01830000 | 2024-04-16 12:50PM EDT | 1,830.00 | 11.35 | 9.80 | 11.60 | 0.00 | - | 1 | 10 | 54.44% |
| NVDA241220C01840000 | 2024-04-19 2:06PM EDT | 1,840.00 | 6.50 | 9.65 | 11.25 | 0.00 | - | 21 | 42 | 54.48% |
| NVDA241220C01850000 | 2024-04-26 1:14PM EDT | 1,850.00 | 10.66 | 10.05 | 10.55 | +4.41 | +70.56% | 3 | 13 | 54.61% |
| NVDA241220C01860000 | 2024-04-11 3:53PM EDT | 1,860.00 | 13.60 | 9.25 | 10.90 | 0.00 | - | 2 | 30 | 54.67% |
| NVDA241220C01870000 | 2024-04-25 1:36PM EDT | 1,870.00 | 6.60 | 9.05 | 10.65 | 0.00 | - | 1 | 10 | 54.72% |
| NVDA241220C01880000 | 2024-04-22 10:46AM EDT | 1,880.00 | 5.00 | 8.85 | 10.40 | 0.00 | - | 1 | 28 | 54.76% |
| NVDA241220C01890000 | 2024-04-19 9:34AM EDT | 1,890.00 | 7.80 | 8.60 | 10.20 | 0.00 | - | 3 | 40 | 54.79% |
| NVDA241220C01900000 | 2024-04-26 3:25PM EDT | 1,900.00 | 9.20 | 8.95 | 9.60 | +3.90 | +73.58% | 24 | 150 | 54.93% |
| NVDA241220C01910000 | 2024-04-15 1:36PM EDT | 1,910.00 | 9.95 | 8.25 | 9.80 | 0.00 | - | 8 | 65 | 54.92% |
| NVDA241220C01920000 | 2024-04-22 10:49AM EDT | 1,920.00 | 4.50 | 7.95 | 10.40 | 0.00 | - | 2 | 122 | 55.37% |
| NVDA241220C01930000 | 2024-04-25 1:00PM EDT | 1,930.00 | 5.70 | 7.85 | 10.20 | 0.00 | - | 2 | 324 | 55.47% |
| NVDA241220C01940000 | 2024-04-26 3:46PM EDT | 1,940.00 | 8.21 | 8.20 | 9.00 | +2.51 | +44.04% | 81 | 611 | 55.24% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00005000 | 2024-04-24 12:17PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 184.38% |
| NVDA241220P00010000 | 2024-03-25 10:42AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 156.25% |
| NVDA241220P00015000 | 2024-04-17 11:16AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 153 | 140.63% |
| NVDA241220P00020000 | 2024-03-22 3:46PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 155 | 131.25% |
| NVDA241220P00025000 | 2024-03-22 1:06PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 271 | 121.88% |
| NVDA241220P00035000 | 2023-12-22 2:09PM EDT | 35.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 148.44% |
| NVDA241220P00045000 | 2024-03-18 1:06PM EDT | 45.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 6 | 14 | 129.30% |
| NVDA241220P00050000 | 2024-03-18 1:50PM EDT | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 319 | 124.81% |
| NVDA241220P00055000 | 2023-11-17 10:30AM EDT | 55.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 114.26% |
| NVDA241220P00060000 | 2024-02-26 10:30AM EDT | 60.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 68 | 105.47% |
| NVDA241220P00065000 | 2023-12-22 3:13PM EDT | 65.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 104.88% |
| NVDA241220P00070000 | 2024-02-21 11:52AM EDT | 70.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 12 | 83 | 115.43% |
| NVDA241220P00075000 | 2024-03-04 10:30AM EDT | 75.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 16 | 107.91% |
| NVDA241220P00080000 | 2024-03-18 3:28PM EDT | 80.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 103.52% |
| NVDA241220P00085000 | 2024-02-23 10:30AM EDT | 85.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 108.20% |
| NVDA241220P00090000 | 2024-02-21 3:54PM EDT | 90.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 105.18% |
| NVDA241220P00095000 | 2024-03-08 1:25PM EDT | 95.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 5 | 37 | 96.58% |
| NVDA241220P00100000 | 2024-04-26 1:42PM EDT | 100.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 13 | 2,849 | 88.28% |
| NVDA241220P00110000 | 2024-04-26 3:53PM EDT | 110.00 | 0.15 | 0.00 | 0.40 | +0.09 | +150.00% | 1 | 355 | 93.55% |
| NVDA241220P00120000 | 2024-04-26 2:32PM EDT | 120.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 20 | 1,289 | 83.98% |
| NVDA241220P00130000 | 2024-04-15 9:30AM EDT | 130.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 225 | 83.59% |
| NVDA241220P00140000 | 2024-04-22 1:38PM EDT | 140.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 1 | 294 | 76.66% |
| NVDA241220P00150000 | 2024-04-25 11:34AM EDT | 150.00 | 0.18 | 0.05 | 0.18 | 0.00 | - | 1 | 1,213 | 75.39% |
| NVDA241220P00160000 | 2024-04-23 2:53PM EDT | 160.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 15 | 94 | 74.51% |
| NVDA241220P00170000 | 2024-04-23 2:53PM EDT | 170.00 | 0.17 | 0.01 | 0.31 | 0.00 | - | 15 | 97 | 72.36% |
| NVDA241220P00180000 | 2024-04-25 11:49AM EDT | 180.00 | 0.26 | 0.07 | 0.60 | 0.00 | - | 10 | 313 | 75.29% |
| NVDA241220P00190000 | 2024-04-24 1:23PM EDT | 190.00 | 0.21 | 0.05 | 0.65 | 0.00 | - | 30 | 188 | 73.14% |
| NVDA241220P00200000 | 2024-04-26 3:02PM EDT | 200.00 | 0.36 | 0.33 | 0.35 | -0.01 | -2.70% | 25 | 688 | 70.51% |
| NVDA241220P00210000 | 2024-04-26 3:20PM EDT | 210.00 | 0.42 | 0.42 | 0.45 | -0.04 | -8.70% | 7 | 203 | 70.12% |
| NVDA241220P00220000 | 2024-04-26 3:19PM EDT | 220.00 | 0.50 | 0.22 | 0.81 | -0.14 | -21.87% | 2 | 815 | 69.24% |
| NVDA241220P00230000 | 2024-04-23 12:01PM EDT | 230.00 | 0.63 | 0.29 | 0.88 | 0.00 | - | 1 | 390 | 68.09% |
| NVDA241220P00240000 | 2024-04-25 1:23PM EDT | 240.00 | 0.60 | 0.53 | 0.96 | -0.22 | -26.83% | 1 | 267 | 67.97% |
| NVDA241220P00250000 | 2024-04-24 1:20PM EDT | 250.00 | 0.82 | 0.63 | 0.87 | 0.00 | - | 10 | 543 | 65.97% |
| NVDA241220P00260000 | 2024-04-19 12:52PM EDT | 260.00 | 0.91 | 0.53 | 1.17 | 0.00 | - | 3 | 150 | 65.01% |
| NVDA241220P00270000 | 2024-04-26 2:12PM EDT | 270.00 | 1.03 | 0.79 | 1.14 | -0.17 | -14.17% | 11 | 454 | 64.14% |
| NVDA241220P00280000 | 2024-04-23 1:38PM EDT | 280.00 | 1.25 | 1.00 | 1.44 | 0.00 | - | 3 | 381 | 64.27% |
| NVDA241220P00290000 | 2024-04-24 10:14AM EDT | 290.00 | 1.46 | 0.92 | 1.60 | 0.00 | - | 1 | 438 | 62.67% |
| NVDA241220P00300000 | 2024-04-24 3:26PM EDT | 300.00 | 1.51 | 1.40 | 1.58 | -0.24 | -13.71% | 1 | 1,788 | 62.34% |
| NVDA241220P00310000 | 2024-04-22 12:17PM EDT | 310.00 | 2.20 | 1.20 | 1.97 | 0.00 | - | 5 | 336 | 61.10% |
| NVDA241220P00320000 | 2024-04-19 12:51PM EDT | 320.00 | 2.16 | 1.80 | 2.19 | 0.00 | - | 2 | 776 | 61.45% |
| NVDA241220P00330000 | 2024-04-23 9:31AM EDT | 330.00 | 2.45 | 1.60 | 2.44 | 0.00 | - | 1 | 233 | 59.82% |
| NVDA241220P00340000 | 2024-04-25 12:17PM EDT | 340.00 | 2.65 | 2.07 | 2.42 | 0.00 | - | 1 | 679 | 59.11% |
| NVDA241220P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 2.70 | 2.14 | 2.95 | -0.11 | -3.91% | 2 | 1,178 | 58.62% |
| NVDA241220P00360000 | 2024-04-25 11:07AM EDT | 360.00 | 3.20 | 2.62 | 3.00 | 0.00 | - | 1 | 622 | 57.92% |
| NVDA241220P00370000 | 2024-04-24 2:12PM EDT | 370.00 | 3.90 | 2.74 | 3.55 | 0.00 | - | 4 | 898 | 57.39% |
| NVDA241220P00380000 | 2024-04-26 10:23AM EDT | 380.00 | 3.60 | 3.00 | 3.95 | -0.70 | -16.28% | 1 | 354 | 56.78% |
| NVDA241220P00390000 | 2024-04-26 11:23AM EDT | 390.00 | 3.90 | 3.35 | 4.30 | -1.15 | -22.77% | 4 | 503 | 56.15% |
| NVDA241220P00400000 | 2024-04-26 3:23PM EDT | 400.00 | 4.20 | 4.05 | 4.50 | -1.00 | -19.23% | 6 | 1,035 | 55.73% |
| NVDA241220P00410000 | 2024-04-25 1:10PM EDT | 410.00 | 5.43 | 4.25 | 5.20 | 0.00 | - | 5 | 243 | 55.21% |
| NVDA241220P00420000 | 2024-04-22 1:59PM EDT | 420.00 | 6.93 | 4.70 | 5.70 | 0.00 | - | 7 | 470 | 54.69% |
| NVDA241220P00430000 | 2024-04-24 3:38PM EDT | 430.00 | 7.60 | 5.20 | 6.35 | 0.00 | - | 1 | 245 | 54.30% |
| NVDA241220P00440000 | 2024-04-26 2:14PM EDT | 440.00 | 6.50 | 5.95 | 6.85 | -0.58 | -8.19% | 2 | 956 | 53.93% |
| NVDA241220P00450000 | 2024-04-26 3:59PM EDT | 450.00 | 7.15 | 6.80 | 7.20 | -1.50 | -17.34% | 10 | 1,434 | 53.43% |
| NVDA241220P00460000 | 2024-04-26 10:17AM EDT | 460.00 | 7.80 | 7.50 | 8.20 | -1.57 | -16.76% | 1 | 419 | 53.26% |
| NVDA241220P00470000 | 2024-04-25 10:52AM EDT | 470.00 | 10.58 | 8.10 | 8.60 | 0.00 | - | 1 | 724 | 52.49% |
| NVDA241220P00480000 | 2024-04-25 10:01AM EDT | 480.00 | 12.00 | 8.95 | 9.75 | 0.00 | - | 1 | 268 | 52.38% |
| NVDA241220P00490000 | 2024-04-26 1:57PM EDT | 490.00 | 10.30 | 9.75 | 10.45 | -2.18 | -17.47% | 3 | 946 | 51.85% |
| NVDA241220P00500000 | 2024-04-26 3:03PM EDT | 500.00 | 11.00 | 10.75 | 11.25 | -1.75 | -13.73% | 59 | 2,189 | 51.45% |
| NVDA241220P00505000 | 2024-04-24 12:30PM EDT | 505.00 | 15.00 | 10.80 | 12.20 | 0.00 | - | 1 | 519 | 51.29% |
| NVDA241220P00510000 | 2024-04-24 3:24PM EDT | 510.00 | 16.05 | 11.25 | 12.70 | 0.00 | - | 16 | 283 | 51.08% |
| NVDA241220P00515000 | 2024-04-26 10:19AM EDT | 515.00 | 12.88 | 12.25 | 12.80 | +1.23 | +10.56% | 13 | 525 | 50.93% |
| NVDA241220P00520000 | 2024-04-26 1:27PM EDT | 520.00 | 13.15 | 12.80 | 13.40 | -3.95 | -23.10% | 15 | 2,516 | 50.80% |
| NVDA241220P00525000 | 2024-04-26 1:01PM EDT | 525.00 | 14.05 | 13.50 | 14.00 | -2.80 | -16.62% | 6 | 243 | 50.72% |
| NVDA241220P00530000 | 2024-04-26 1:30PM EDT | 530.00 | 14.45 | 14.00 | 14.65 | -4.85 | -25.13% | 11 | 165 | 50.55% |
| NVDA241220P00535000 | 2024-04-19 2:37PM EDT | 535.00 | 23.31 | 14.05 | 15.70 | 0.00 | - | 1 | 130 | 50.34% |
| NVDA241220P00540000 | 2024-04-25 10:52AM EDT | 540.00 | 19.90 | 14.60 | 16.35 | 0.00 | - | 2 | 228 | 50.16% |
| NVDA241220P00545000 | 2024-04-25 11:24AM EDT | 545.00 | 20.45 | 15.35 | 17.05 | 0.00 | - | 1 | 285 | 50.08% |
| NVDA241220P00550000 | 2024-04-26 1:59PM EDT | 550.00 | 17.40 | 16.65 | 17.20 | -5.45 | -23.85% | 31 | 1,095 | 50.22% |
| NVDA241220P00555000 | 2024-04-23 9:50AM EDT | 555.00 | 18.00 | 16.60 | 18.60 | -4.60 | -20.35% | 1 | 242 | 50.67% |
| NVDA241220P00560000 | 2024-04-26 10:18AM EDT | 560.00 | 18.45 | 18.05 | 18.70 | -4.49 | -19.57% | 4 | 350 | 50.00% |
| NVDA241220P00565000 | 2024-04-26 3:32PM EDT | 565.00 | 19.10 | 18.05 | 19.95 | -6.42 | -25.16% | 1 | 113 | 50.26% |
| NVDA241220P00570000 | 2024-04-26 3:48PM EDT | 570.00 | 20.00 | 19.55 | 20.35 | -3.40 | -14.53% | 2 | 272 | 49.82% |
| NVDA241220P00575000 | 2024-04-26 3:32PM EDT | 575.00 | 20.73 | 20.40 | 21.10 | -3.62 | -14.87% | 2 | 172 | 49.65% |
| NVDA241220P00580000 | 2024-04-26 11:28AM EDT | 580.00 | 22.27 | 21.25 | 22.05 | -3.88 | -14.84% | 6 | 597 | 49.61% |
| NVDA241220P00585000 | 2024-04-24 3:53PM EDT | 585.00 | 30.30 | 22.10 | 22.80 | 0.00 | - | 1 | 297 | 49.41% |
| NVDA241220P00590000 | 2024-04-24 2:07PM EDT | 590.00 | 30.06 | 22.95 | 23.70 | 0.00 | - | 1 | 515 | 49.30% |
| NVDA241220P00595000 | 2024-04-26 11:54AM EDT | 595.00 | 25.55 | 23.90 | 24.60 | -6.59 | -20.50% | 30 | 127 | 49.17% |
| NVDA241220P00600000 | 2024-04-26 3:49PM EDT | 600.00 | 25.27 | 24.85 | 25.55 | -4.23 | -14.34% | 65 | 1,785 | 49.06% |
| NVDA241220P00605000 | 2024-04-26 9:30AM EDT | 605.00 | 29.60 | 25.80 | 26.55 | -14.82 | -33.36% | 1 | 67 | 48.98% |
| NVDA241220P00610000 | 2024-04-26 2:57PM EDT | 610.00 | 27.50 | 26.75 | 27.55 | -4.75 | -14.73% | 17 | 238 | 48.87% |
| NVDA241220P00615000 | 2024-04-26 12:01PM EDT | 615.00 | 29.90 | 27.80 | 28.55 | -3.77 | -11.20% | 1 | 105 | 48.75% |
| NVDA241220P00620000 | 2024-04-26 3:29PM EDT | 620.00 | 29.00 | 28.85 | 29.65 | -5.97 | -17.07% | 14 | 268 | 48.67% |
| NVDA241220P00625000 | 2024-04-26 11:28AM EDT | 625.00 | 31.25 | 29.90 | 30.70 | -8.10 | -20.58% | 3 | 144 | 48.55% |
| NVDA241220P00630000 | 2024-04-26 1:36PM EDT | 630.00 | 31.64 | 31.00 | 31.85 | -5.31 | -14.37% | 41 | 218 | 48.47% |
| NVDA241220P00640000 | 2024-04-26 10:18AM EDT | 640.00 | 34.65 | 33.35 | 34.15 | -11.40 | -24.76% | 2 | 308 | 48.27% |
| NVDA241220P00650000 | 2024-04-26 12:27PM EDT | 650.00 | 37.30 | 35.80 | 36.60 | -5.35 | -12.54% | 17 | 1,586 | 48.10% |
| NVDA241220P00660000 | 2024-04-26 11:54AM EDT | 660.00 | 40.45 | 38.30 | 39.20 | -5.05 | -11.10% | 16 | 260 | 47.95% |
| NVDA241220P00680000 | 2024-04-26 3:56PM EDT | 680.00 | 44.19 | 43.75 | 44.70 | -7.77 | -14.95% | 422 | 732 | 47.61% |
| NVDA241220P00700000 | 2024-04-26 3:56PM EDT | 700.00 | 50.17 | 49.80 | 50.75 | -9.43 | -15.82% | 522 | 1,621 | 47.33% |
| NVDA241220P00710000 | 2024-04-26 3:09PM EDT | 710.00 | 54.15 | 52.90 | 54.20 | -10.10 | -15.72% | 4 | 220 | 47.30% |
| NVDA241220P00720000 | 2024-04-26 12:00PM EDT | 720.00 | 60.00 | 56.20 | 57.45 | -8.75 | -12.73% | 19 | 531 | 47.11% |
| NVDA241220P00730000 | 2024-04-26 12:01PM EDT | 730.00 | 63.37 | 59.65 | 61.05 | -7.72 | -10.86% | 1 | 159 | 47.03% |
| NVDA241220P00740000 | 2024-04-25 10:52AM EDT | 740.00 | 63.70 | 63.20 | 64.35 | -15.85 | -19.92% | 1 | 211 | 46.77% |
| NVDA241220P00750000 | 2024-04-26 3:34PM EDT | 750.00 | 67.43 | 66.95 | 68.05 | -11.97 | -15.08% | 13 | 1,147 | 46.63% |
| NVDA241220P00760000 | 2024-04-26 3:52PM EDT | 760.00 | 71.35 | 70.75 | 71.95 | -15.38 | -17.73% | 4 | 327 | 46.52% |
| NVDA241220P00770000 | 2024-04-26 3:51PM EDT | 770.00 | 75.15 | 74.75 | 75.90 | -17.72 | -19.08% | 7 | 194 | 46.38% |
| NVDA241220P00775000 | 2024-04-26 3:21PM EDT | 775.00 | 77.34 | 76.70 | 77.90 | -17.94 | -18.83% | 6 | 9 | 46.30% |
| NVDA241220P00780000 | 2024-04-26 10:20AM EDT | 780.00 | 81.50 | 78.80 | 80.30 | -12.50 | -13.30% | 7 | 409 | 46.37% |
| NVDA241220P00785000 | 2024-04-23 2:33PM EDT | 785.00 | 81.50 | 80.85 | 82.10 | -12.89 | -13.66% | 2 | 3 | 46.18% |
| NVDA241220P00790000 | 2024-04-25 3:52PM EDT | 790.00 | 97.75 | 83.00 | 84.55 | 0.00 | - | 1 | 688 | 46.24% |
| NVDA241220P00795000 | 2024-04-25 3:20PM EDT | 795.00 | 89.50 | 85.15 | 86.45 | -8.50 | -8.67% | 1 | 6 | 46.07% |
| NVDA241220P00800000 | 2024-04-26 3:49PM EDT | 800.00 | 87.90 | 87.40 | 88.60 | -14.89 | -14.49% | 60 | 879 | 45.99% |
| NVDA241220P00805000 | 2024-04-25 1:54PM EDT | 805.00 | 103.50 | 89.55 | 90.85 | 0.00 | - | 14 | 9 | 45.94% |
| NVDA241220P00810000 | 2024-04-26 10:23AM EDT | 810.00 | 95.22 | 91.80 | 93.10 | -14.83 | -13.48% | 3 | 13 | 45.87% |
| NVDA241220P00815000 | 2024-04-25 10:43AM EDT | 815.00 | 115.00 | 94.15 | 97.70 | 0.00 | - | 4 | 110 | 46.69% |
| NVDA241220P00820000 | 2024-04-26 10:23AM EDT | 820.00 | 100.80 | 96.40 | 97.80 | -12.20 | -10.80% | 9 | 462 | 45.78% |
| NVDA241220P00825000 | 2024-04-26 10:42AM EDT | 825.00 | 102.90 | 98.75 | 100.10 | -12.02 | -10.46% | 11 | 28 | 45.70% |
| NVDA241220P00830000 | 2024-04-26 1:44PM EDT | 830.00 | 101.70 | 101.15 | 102.50 | -29.00 | -22.19% | 15 | 25 | 45.64% |
| NVDA241220P00840000 | 2024-04-26 12:47PM EDT | 840.00 | 108.25 | 106.00 | 107.45 | -14.49 | -11.81% | 2 | 573 | 45.55% |
| NVDA241220P00845000 | 2024-04-26 10:37AM EDT | 845.00 | 113.30 | 108.45 | 113.60 | -20.90 | -15.57% | 1 | 5 | 46.84% |
| NVDA241220P00850000 | 2024-04-26 12:53PM EDT | 850.00 | 113.50 | 111.00 | 114.60 | -22.05 | -16.27% | 17 | 79 | 46.22% |
| NVDA241220P00855000 | 2024-04-24 2:18PM EDT | 855.00 | 141.50 | 113.50 | 114.90 | 0.00 | - | 2 | 36 | 45.33% |
| NVDA241220P00860000 | 2024-04-26 3:54PM EDT | 860.00 | 117.25 | 113.35 | 117.55 | -22.02 | -15.81% | 8 | 514 | 45.30% |
| NVDA241220P00870000 | 2024-04-26 2:28PM EDT | 870.00 | 123.90 | 121.30 | 122.90 | -53.16 | -30.02% | 15 | 1 | 45.22% |
| NVDA241220P00875000 | 2024-04-23 1:37PM EDT | 875.00 | 145.11 | 123.95 | 125.40 | 0.00 | - | 1 | 10 | 45.10% |
| NVDA241220P00880000 | 2024-04-26 3:55PM EDT | 880.00 | 126.95 | 126.65 | 128.25 | -17.90 | -12.36% | 22 | 426 | 45.10% |
| NVDA241220P00900000 | 2024-04-26 2:07PM EDT | 900.00 | 141.00 | 134.85 | 140.15 | -17.80 | -11.21% | 10 | 541 | 45.15% |
| NVDA241220P00910000 | 2024-04-26 9:57AM EDT | 910.00 | 152.40 | 143.40 | 144.90 | -54.85 | -26.47% | 2 | 1 | 44.69% |
| NVDA241220P00920000 | 2024-04-26 9:57AM EDT | 920.00 | 158.40 | 148.10 | 150.95 | -19.60 | -11.01% | 1 | 156 | 44.65% |
| NVDA241220P00930000 | 2024-04-24 3:55PM EDT | 930.00 | 192.75 | 155.10 | 157.15 | 0.00 | - | 1 | 343 | 44.62% |
| NVDA241220P00940000 | 2024-04-24 3:55PM EDT | 940.00 | 199.70 | 158.25 | 164.95 | 0.00 | - | 2 | 156 | 45.12% |
| NVDA241220P00950000 | 2024-04-26 10:12AM EDT | 950.00 | 174.00 | 166.15 | 169.50 | -32.75 | -15.84% | 1 | 836 | 44.43% |
| NVDA241220P00960000 | 2024-04-25 11:12AM EDT | 960.00 | 203.74 | 173.00 | 175.55 | 0.00 | - | 1 | 131 | 44.23% |
| NVDA241220P00970000 | 2024-04-26 3:36PM EDT | 970.00 | 181.05 | 178.85 | 184.20 | -40.10 | -18.13% | 1 | 249 | 44.91% |
| NVDA241220P00980000 | 2024-04-17 3:38PM EDT | 980.00 | 205.75 | 185.30 | 188.70 | 0.00 | - | 4 | 268 | 44.09% |
| NVDA241220P00990000 | 2024-04-19 1:40PM EDT | 990.00 | 237.45 | 191.90 | 195.30 | 0.00 | - | 1 | 155 | 43.97% |
| NVDA241220P01000000 | 2024-04-26 3:28PM EDT | 1,000.00 | 200.12 | 198.35 | 204.15 | -23.91 | -10.67% | 14 | 604 | 44.63% |
| NVDA241220P01010000 | 2024-04-26 9:31AM EDT | 1,010.00 | 225.85 | 204.95 | 209.00 | -37.85 | -14.35% | 1 | 373 | 43.81% |
| NVDA241220P01020000 | 2024-04-01 2:02PM EDT | 1,020.00 | 206.85 | 209.70 | 216.00 | 0.00 | - | 6 | 271 | 43.73% |
| NVDA241220P01030000 | 2024-04-01 2:02PM EDT | 1,030.00 | 213.70 | 218.70 | 223.35 | 0.00 | - | 2 | 329 | 43.74% |
| NVDA241220P01040000 | 2024-03-25 11:06AM EDT | 1,040.00 | 199.90 | 253.55 | 257.55 | 0.00 | - | 4 | 462 | 52.79% |
| NVDA241220P01050000 | 2024-04-26 9:46AM EDT | 1,050.00 | 255.00 | 233.05 | 237.40 | -21.75 | -7.86% | 1 | 842 | 43.43% |
| NVDA241220P01060000 | 2024-04-25 11:12AM EDT | 1,060.00 | 278.26 | 240.10 | 244.45 | 0.00 | - | 1 | 303 | 43.23% |
| NVDA241220P01070000 | 2024-04-01 12:41PM EDT | 1,070.00 | 241.60 | 247.40 | 252.15 | 0.00 | - | 2 | 120 | 43.24% |
| NVDA241220P01080000 | 2024-04-15 9:46AM EDT | 1,080.00 | 245.00 | 254.30 | 266.00 | 0.00 | - | 2 | 241 | 45.58% |
| NVDA241220P01090000 | 2024-04-01 11:11AM EDT | 1,090.00 | 253.60 | 261.85 | 273.10 | 0.00 | - | 2 | 89 | 45.32% |
| NVDA241220P01100000 | 2024-04-12 10:11AM EDT | 1,100.00 | 263.50 | 269.60 | 281.40 | 0.00 | - | 1 | 218 | 45.50% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 1,110.00 | 269.25 | 274.85 | 289.05 | 0.00 | - | 2 | 91 | 45.39% |
| NVDA241220P01120000 | 2024-04-26 3:43PM EDT | 1,120.00 | 290.04 | 283.00 | 297.30 | -72.04 | -19.90% | 1 | 123 | 45.50% |
| NVDA241220P01130000 | 2024-03-25 9:40AM EDT | 1,130.00 | 274.33 | 309.75 | 326.75 | 0.00 | - | 1 | 70 | 50.57% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 1,140.00 | 285.55 | 300.90 | 312.00 | 0.00 | - | 2 | 274 | 44.90% |
| NVDA241220P01150000 | 2024-04-25 9:42AM EDT | 1,150.00 | 366.00 | 308.50 | 321.00 | 0.00 | - | 1 | 96 | 45.23% |
| NVDA241220P01160000 | 2024-04-25 11:04AM EDT | 1,160.00 | 360.08 | 312.55 | 327.55 | 0.00 | - | 1 | 53 | 44.51% |
| NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 1,170.00 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 42.85% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 1,180.00 | 391.69 | 330.65 | 345.40 | 0.00 | - | 1 | 17 | 45.00% |
| NVDA241220P01190000 | 2024-03-27 11:35AM EDT | 1,190.00 | 343.35 | 348.75 | 353.40 | 0.00 | - | 2 | 45 | 44.81% |
| NVDA241220P01200000 | 2024-04-26 3:01PM EDT | 1,200.00 | 353.50 | 346.90 | 360.60 | -59.20 | -14.34% | 5 | 167 | 44.23% |
| NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 1,210.00 | 371.73 | 356.25 | 366.80 | 0.00 | - | 2 | 50 | 43.13% |
| NVDA241220P01220000 | 2024-03-15 2:58PM EDT | 1,220.00 | 379.84 | 361.90 | 369.00 | 0.00 | - | 2 | 4 | 39.94% |
| NVDA241220P01230000 | 2024-03-20 2:35PM EDT | 1,230.00 | 378.85 | 471.85 | 477.10 | 0.00 | - | 3 | 11 | 79.01% |
| NVDA241220P01240000 | 2024-04-19 2:18PM EDT | 1,240.00 | 458.99 | 379.25 | 394.25 | 0.00 | - | 2 | 4 | 43.78% |
| NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 1,250.00 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 40.58% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 1,260.00 | 449.07 | 396.70 | 411.70 | 0.00 | - | 1 | 2 | 43.69% |
| NVDA241220P01270000 | 2024-03-11 11:28AM EDT | 1,270.00 | 433.55 | 415.00 | 425.75 | 0.00 | - | 3 | 12 | 46.29% |
| NVDA241220P01280000 | 2024-04-24 12:34PM EDT | 1,280.00 | 483.13 | 414.15 | 429.15 | 0.00 | - | 1 | 3 | 43.51% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 1,290.00 | 427.40 | 424.05 | 439.05 | 0.00 | - | 5 | 15 | 44.02% |
| NVDA241220P01300000 | 2024-03-21 12:55PM EDT | 1,300.00 | 416.56 | 536.00 | 543.80 | 0.00 | - | 4 | 29 | 82.12% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 1,320.00 | 457.15 | 453.75 | 466.00 | 0.00 | - | 2 | 2 | 43.95% |
| NVDA241220P01340000 | 2024-04-22 2:48PM EDT | 1,340.00 | 547.10 | 471.85 | 484.00 | 0.00 | - | 2 | 31 | 43.82% |
| NVDA241220P01360000 | 2024-04-25 11:04AM EDT | 1,360.00 | 542.77 | 490.10 | 501.40 | 0.00 | - | 1 | 22 | 43.21% |
| NVDA241220P01380000 | 2024-03-12 10:02AM EDT | 1,380.00 | 521.83 | 501.10 | 505.75 | 0.00 | - | 2 | 8 | 30.03% |
| NVDA241220P01400000 | 2024-04-19 3:36PM EDT | 1,400.00 | 636.10 | 527.10 | 539.25 | 0.00 | - | 12 | 56 | 43.67% |
| NVDA241220P01410000 | 2024-03-11 3:25PM EDT | 1,410.00 | 566.00 | 542.50 | 549.50 | 0.00 | - | 4 | 5 | 44.30% |
| NVDA241220P01420000 | 2024-03-12 11:48AM EDT | 1,420.00 | 538.17 | 536.70 | 541.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220P01430000 | 2024-03-11 3:17PM EDT | 1,430.00 | 581.58 | 561.35 | 568.45 | 0.00 | - | 18 | 18 | 44.46% |
| NVDA241220P01440000 | 2024-03-13 9:51AM EDT | 1,440.00 | 568.91 | 552.15 | 559.60 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 1,450.00 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 44.64% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 1,460.00 | 640.84 | 580.50 | 595.35 | 0.00 | - | 1 | 1 | 43.41% |
| NVDA241220P01470000 | 2024-03-18 9:32AM EDT | 1,470.00 | 581.12 | 627.55 | 636.05 | 0.00 | - | 2 | 13 | 59.79% |
| NVDA241220P01480000 | 2024-03-15 9:31AM EDT | 1,480.00 | 623.97 | 599.85 | 607.00 | 0.00 | - | 2 | 12 | 35.63% |
| NVDA241220P01490000 | 2024-04-22 9:40AM EDT | 1,490.00 | 707.06 | 609.70 | 624.00 | 0.00 | - | 1 | 0 | 43.51% |
| NVDA241220P01500000 | 2024-04-26 11:03AM EDT | 1,500.00 | 629.29 | 618.25 | 633.25 | -106.16 | -14.43% | 2 | 0 | 43.24% |
| NVDA241220P01520000 | 2024-04-09 12:41PM EDT | 1,520.00 | 672.06 | 638.65 | 653.60 | 0.00 | - | 1 | 0 | 44.33% |
| NVDA241220P01540000 | 2024-04-22 2:48PM EDT | 1,540.00 | 745.55 | 657.75 | 672.75 | 0.00 | - | 2 | 0 | 44.32% |
| NVDA241220P01560000 | 2024-04-16 10:28AM EDT | 1,560.00 | 687.54 | 677.75 | 692.00 | 0.00 | - | 4 | 0 | 44.33% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 1,580.00 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 63.77% |
| NVDA241220P01600000 | 2024-04-17 11:34AM EDT | 1,600.00 | 730.66 | 716.85 | 731.35 | -10.77 | -1.45% | 2 | 0 | 45.10% |
| NVDA241220P01620000 | 2024-03-12 12:45PM EDT | 1,620.00 | 731.30 | 711.90 | 720.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 1,640.00 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 37.38% |
| NVDA241220P01650000 | 2024-03-27 10:44AM EDT | 1,650.00 | 751.61 | 776.90 | 781.75 | 0.00 | - | 8 | 0 | 47.23% |
| NVDA241220P01660000 | 2024-04-16 1:08PM EDT | 1,660.00 | 783.21 | 776.75 | 791.20 | 0.00 | - | 2 | 0 | 46.98% |
| NVDA241220P01670000 | 2024-03-08 4:55PM EDT | 1,670.00 | 796.51 | 782.80 | 797.70 | 0.00 | - | 4 | 0 | 42.98% |
| NVDA241220P01680000 | 2024-03-11 12:55PM EDT | 1,680.00 | 813.75 | 804.80 | 818.85 | 0.00 | - | 2 | 0 | 54.55% |
| NVDA241220P01690000 | 2024-03-11 1:26PM EDT | 1,690.00 | 825.30 | 814.80 | 828.10 | 0.00 | - | 2 | 0 | 54.30% |
| NVDA241220P01700000 | 2024-03-28 1:48PM EDT | 1,700.00 | 794.40 | 816.40 | 831.15 | 0.00 | - | 2 | 0 | 48.23% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 1,710.00 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 1,720.00 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 56.43% |
| NVDA241220P01730000 | 2024-03-11 2:10PM EDT | 1,730.00 | 869.75 | 852.30 | 868.15 | 0.00 | - | 5 | 0 | 55.71% |
| NVDA241220P01740000 | 2024-03-12 3:56PM EDT | 1,740.00 | 829.45 | 829.00 | 839.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 1,750.00 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 1,760.00 | 887.34 | 876.35 | 891.45 | 0.00 | - | 4 | 0 | 50.44% |
| NVDA241220P01770000 | 2024-03-12 2:25PM EDT | 1,770.00 | 870.20 | 857.20 | 869.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01780000 | 2024-03-11 1:39PM EDT | 1,780.00 | 920.10 | 904.80 | 918.15 | 0.00 | - | 5 | 0 | 51.08% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 1,790.00 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 47.13% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 1,800.00 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 51.37% |
| NVDA241220P01910000 | 2024-03-11 9:49AM EDT | 1,910.00 | 1,047.95 | 1,038.15 | 1,043.10 | 0.00 | - | 6 | 0 | 53.83% |
| NVDA241220P01930000 | 2024-03-11 9:49AM EDT | 1,930.00 | 1,067.95 | 1,055.95 | 1,065.90 | 0.00 | - | 1 | 0 | 54.74% |
© 2024 Yahoo. All rights reserved.