NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117C00005000 | 2024-03-26 10:34AM EDT | 5.00 | 938.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00010000 | 2024-04-10 3:33PM EDT | 10.00 | 859.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA250117C00015000 | 2024-04-11 9:35AM EDT | 15.00 | 868.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00020000 | 2024-04-10 9:34AM EDT | 20.00 | 823.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00025000 | 2024-04-12 9:41AM EDT | 25.00 | 867.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00030000 | 2024-03-26 3:41PM EDT | 30.00 | 910.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00035000 | 2024-02-14 4:56PM EDT | 35.00 | 705.22 | 843.85 | 848.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250117C00040000 | 2024-02-14 4:56PM EDT | 40.00 | 700.51 | 839.00 | 843.00 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00045000 | 2024-02-09 4:00PM EDT | 45.00 | 676.97 | 826.30 | 841.65 | 0.00 | - | 1 | 23 | 474.07% |
| NVDA250117C00050000 | 2024-03-06 3:06PM EDT | 50.00 | 844.37 | 830.00 | 836.85 | 0.00 | - | 9 | 32 | 472.39% |
| NVDA250117C00055000 | 2024-03-21 9:30AM EDT | 55.00 | 869.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250117C00060000 | 2024-02-22 11:30AM EDT | 60.00 | 721.53 | 881.90 | 892.20 | 0.00 | - | 1 | 66 | 0.00% |
| NVDA250117C00065000 | 2024-03-25 11:01AM EDT | 65.00 | 898.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250117C00070000 | 2024-03-15 10:03AM EDT | 70.00 | 808.37 | 812.20 | 820.00 | 0.00 | - | 1 | 155 | 354.43% |
| NVDA250117C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 829.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00080000 | 2024-01-12 12:16PM EDT | 80.00 | 472.24 | 641.75 | 649.05 | 0.00 | - | 1 | 163 | 0.00% |
| NVDA250117C00085000 | 2024-02-05 10:39AM EDT | 85.00 | 606.00 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| NVDA250117C00090000 | 2024-04-04 11:32AM EDT | 90.00 | 807.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00095000 | 2023-11-29 10:51AM EDT | 95.00 | 398.00 | 397.45 | 400.70 | 0.00 | - | 1 | 306 | 0.00% |
| NVDA250117C00100000 | 2024-04-11 2:56PM EDT | 100.00 | 802.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00105000 | 2024-01-22 11:20AM EDT | 105.00 | 498.45 | 562.65 | 573.55 | 0.00 | - | 2 | 240 | 0.00% |
| NVDA250117C00110000 | 2024-04-05 1:55PM EDT | 110.00 | 774.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250117C00115000 | 2024-03-27 10:02AM EDT | 115.00 | 784.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00120000 | 2024-04-02 9:30AM EDT | 120.00 | 768.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00125000 | 2024-04-04 3:46PM EDT | 125.00 | 745.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00130000 | 2024-04-09 3:06PM EDT | 130.00 | 719.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117C00135000 | 2024-03-07 10:34AM EDT | 135.00 | 768.70 | 748.65 | 755.00 | 0.00 | - | 2 | 446 | 225.51% |
| NVDA250117C00140000 | 2024-04-05 11:45AM EDT | 140.00 | 747.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00145000 | 2024-03-27 3:28PM EDT | 145.00 | 758.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00150000 | 2024-04-16 1:59PM EDT | 150.00 | 731.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00155000 | 2024-04-16 3:41PM EDT | 155.00 | 729.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00160000 | 2024-04-17 2:59PM EDT | 160.00 | 696.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00165000 | 2024-04-04 1:37PM EDT | 165.00 | 738.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00170000 | 2024-04-02 9:30AM EDT | 170.00 | 720.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00175000 | 2024-04-15 1:55PM EDT | 175.00 | 704.55 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| NVDA250117C00180000 | 2024-03-28 3:35PM EDT | 180.00 | 732.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00185000 | 2024-04-10 9:30AM EDT | 185.00 | 668.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00190000 | 2024-03-28 12:48PM EDT | 190.00 | 727.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00195000 | 2024-04-08 10:32AM EDT | 195.00 | 694.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00200000 | 2024-04-12 10:55AM EDT | 200.00 | 695.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00210000 | 2024-04-17 1:37PM EDT | 210.00 | 652.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00220000 | 2024-04-11 10:15AM EDT | 220.00 | 666.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00230000 | 2024-04-12 2:25PM EDT | 230.00 | 664.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00240000 | 2024-04-12 2:21PM EDT | 240.00 | 655.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00250000 | 2024-04-15 10:13AM EDT | 250.00 | 662.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00255000 | 2024-04-17 12:26PM EDT | 255.00 | 607.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00260000 | 2024-04-17 12:26PM EDT | 260.00 | 602.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00265000 | 2024-04-09 3:31PM EDT | 265.00 | 597.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00270000 | 2024-04-10 9:37AM EDT | 270.00 | 597.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00275000 | 2024-04-02 3:34PM EDT | 275.00 | 632.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00280000 | 2024-04-12 2:27PM EDT | 280.00 | 616.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00285000 | 2024-04-16 11:46AM EDT | 285.00 | 600.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 290.00 | 596.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00295000 | 2024-04-09 2:11PM EDT | 295.00 | 567.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117C00300000 | 2024-04-16 3:27PM EDT | 300.00 | 594.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00305000 | 2024-04-17 12:49PM EDT | 305.00 | 557.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00310000 | 2024-04-16 11:46AM EDT | 310.00 | 577.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00315000 | 2024-04-16 11:46AM EDT | 315.00 | 572.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00320000 | 2024-04-16 11:46AM EDT | 320.00 | 567.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00325000 | 2024-04-16 11:41AM EDT | 325.00 | 562.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00330000 | 2024-04-16 3:24PM EDT | 330.00 | 566.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00335000 | 2024-04-17 12:54PM EDT | 335.00 | 528.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117C00340000 | 2024-04-16 11:38AM EDT | 340.00 | 550.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00345000 | 2024-04-16 3:24PM EDT | 345.00 | 553.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00350000 | 2024-04-16 3:25PM EDT | 350.00 | 547.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00355000 | 2024-03-08 2:17PM EDT | 355.00 | 547.00 | 540.65 | 546.80 | 0.00 | - | 1 | 475 | 118.49% |
| NVDA250117C00360000 | 2024-04-15 9:30AM EDT | 360.00 | 544.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00365000 | 2024-03-25 2:25PM EDT | 365.00 | 614.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 370.00 | 514.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00375000 | 2024-03-27 10:13AM EDT | 375.00 | 544.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00380000 | 2024-04-17 11:30AM EDT | 380.00 | 502.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00385000 | 2024-04-03 1:15PM EDT | 385.00 | 534.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 390.00 | 501.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00395000 | 2024-03-11 1:17PM EDT | 395.00 | 494.97 | 494.45 | 500.50 | 0.00 | - | 1 | 207 | 101.57% |
| NVDA250117C00400000 | 2024-04-17 2:03PM EDT | 400.00 | 475.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00405000 | 2024-04-05 11:49AM EDT | 405.00 | 498.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00410000 | 2024-04-17 3:36PM EDT | 410.00 | 456.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00415000 | 2024-04-04 9:54AM EDT | 415.00 | 506.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117C00420000 | 2024-04-10 2:19PM EDT | 420.00 | 471.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00425000 | 2024-04-12 3:17PM EDT | 425.00 | 478.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00430000 | 2024-04-17 12:49PM EDT | 430.00 | 443.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00435000 | 2024-04-17 12:50PM EDT | 435.00 | 439.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00440000 | 2024-04-17 12:49PM EDT | 440.00 | 434.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00445000 | 2024-04-17 12:51PM EDT | 445.00 | 429.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00450000 | 2024-04-17 12:51PM EDT | 450.00 | 426.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00455000 | 2024-04-17 12:49PM EDT | 455.00 | 421.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00460000 | 2024-04-17 12:51PM EDT | 460.00 | 417.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00465000 | 2024-04-17 12:52PM EDT | 465.00 | 412.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00470000 | 2024-04-17 12:49PM EDT | 470.00 | 408.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00475000 | 2024-04-17 12:49PM EDT | 475.00 | 404.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00480000 | 2024-04-17 12:49PM EDT | 480.00 | 399.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00485000 | 2024-04-17 12:50PM EDT | 485.00 | 395.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00490000 | 2024-04-17 12:50PM EDT | 490.00 | 390.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00495000 | 2024-04-17 12:49PM EDT | 495.00 | 386.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00500000 | 2024-04-17 2:27PM EDT | 500.00 | 386.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA250117C00505000 | 2024-04-17 12:49PM EDT | 505.00 | 378.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00510000 | 2024-04-17 12:50PM EDT | 510.00 | 374.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00515000 | 2024-04-17 12:49PM EDT | 515.00 | 369.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00520000 | 2024-04-02 9:31AM EDT | 520.00 | 405.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00525000 | 2024-04-09 10:52AM EDT | 525.00 | 349.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00530000 | 2024-04-12 2:59PM EDT | 530.00 | 385.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00535000 | 2024-04-15 2:34PM EDT | 535.00 | 375.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00540000 | 2024-04-15 3:54PM EDT | 540.00 | 362.21 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| NVDA250117C00545000 | 2024-04-17 3:29PM EDT | 545.00 | 339.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00550000 | 2024-04-17 1:24PM EDT | 550.00 | 341.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00555000 | 2024-04-11 9:57AM EDT | 555.00 | 367.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00560000 | 2024-04-17 2:36PM EDT | 560.00 | 335.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00565000 | 2024-04-12 10:37AM EDT | 565.00 | 367.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00570000 | 2024-04-17 2:27PM EDT | 570.00 | 329.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00575000 | 2024-04-16 10:38AM EDT | 575.00 | 340.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00580000 | 2024-04-17 2:29PM EDT | 580.00 | 321.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00585000 | 2024-04-15 1:08PM EDT | 585.00 | 346.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00590000 | 2024-04-12 10:40AM EDT | 590.00 | 346.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00595000 | 2024-04-08 11:30AM EDT | 595.00 | 331.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00600000 | 2024-04-17 12:44PM EDT | 600.00 | 300.99 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA250117C00605000 | 2024-04-09 11:15AM EDT | 605.00 | 293.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00610000 | 2024-04-11 9:34AM EDT | 610.00 | 322.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00615000 | 2024-04-09 1:03PM EDT | 615.00 | 290.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00620000 | 2024-04-16 12:53PM EDT | 620.00 | 312.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00625000 | 2024-04-16 10:22AM EDT | 625.00 | 306.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00630000 | 2024-04-15 3:43PM EDT | 630.00 | 296.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00635000 | 2024-04-10 9:56AM EDT | 635.00 | 297.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00640000 | 2024-04-11 2:13PM EDT | 640.00 | 319.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00645000 | 2024-04-17 12:33PM EDT | 645.00 | 273.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00650000 | 2024-04-17 3:56PM EDT | 650.00 | 264.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00655000 | 2024-04-17 12:19PM EDT | 655.00 | 268.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00660000 | 2024-04-17 2:37PM EDT | 660.00 | 261.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA250117C00665000 | 2024-04-17 12:19PM EDT | 665.00 | 261.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00670000 | 2024-04-17 12:19PM EDT | 670.00 | 258.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00675000 | 2024-04-17 3:04PM EDT | 675.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00680000 | 2024-04-10 10:46AM EDT | 680.00 | 265.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00685000 | 2024-04-16 1:16PM EDT | 685.00 | 268.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00690000 | 2024-04-17 11:49AM EDT | 690.00 | 248.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00695000 | 2024-04-17 2:22PM EDT | 695.00 | 240.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00700000 | 2024-04-17 3:59PM EDT | 700.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA250117C00705000 | 2024-04-11 9:38AM EDT | 705.00 | 256.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00710000 | 2024-04-11 3:35PM EDT | 710.00 | 272.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250117C00720000 | 2024-04-16 3:58PM EDT | 720.00 | 243.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00730000 | 2024-04-17 2:48PM EDT | 730.00 | 223.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00740000 | 2024-04-16 3:17PM EDT | 740.00 | 233.26 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA250117C00750000 | 2024-04-17 2:42PM EDT | 750.00 | 209.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250117C00760000 | 2024-04-17 3:37PM EDT | 760.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00770000 | 2024-04-17 3:04PM EDT | 770.00 | 194.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA250117C00780000 | 2024-04-17 3:30PM EDT | 780.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00790000 | 2024-04-16 12:20PM EDT | 790.00 | 199.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA250117C00800000 | 2024-04-17 3:58PM EDT | 800.00 | 176.75 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| NVDA250117C00810000 | 2024-04-17 3:24PM EDT | 810.00 | 171.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250117C00820000 | 2024-04-17 3:27PM EDT | 820.00 | 166.05 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| NVDA250117C00830000 | 2024-04-17 2:31PM EDT | 830.00 | 166.67 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| NVDA250117C00840000 | 2024-04-17 3:58PM EDT | 840.00 | 157.97 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| NVDA250117C00850000 | 2024-04-17 3:59PM EDT | 850.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.39% |
| NVDA250117C00860000 | 2024-04-17 3:51PM EDT | 860.00 | 149.95 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.78% |
| NVDA250117C00880000 | 2024-04-17 3:47PM EDT | 880.00 | 141.85 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.78% |
| NVDA250117C00900000 | 2024-04-17 3:59PM EDT | 900.00 | 132.90 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 1.56% |
| NVDA250117C00920000 | 2024-04-17 3:37PM EDT | 920.00 | 125.24 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| NVDA250117C00930000 | 2024-04-17 2:36PM EDT | 930.00 | 124.67 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| NVDA250117C00940000 | 2024-04-17 3:47PM EDT | 940.00 | 119.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA250117C00950000 | 2024-04-17 3:45PM EDT | 950.00 | 115.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| NVDA250117C00960000 | 2024-04-17 1:19PM EDT | 960.00 | 114.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA250117C00970000 | 2024-04-17 3:42PM EDT | 970.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA250117C00980000 | 2024-04-17 1:47PM EDT | 980.00 | 108.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA250117C00990000 | 2024-04-17 2:43PM EDT | 990.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA250117C01000000 | 2024-04-17 3:59PM EDT | 1,000.00 | 99.45 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| NVDA250117C01010000 | 2024-04-17 3:54PM EDT | 1,010.00 | 98.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250117C01020000 | 2024-04-17 1:05PM EDT | 1,020.00 | 97.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250117C01030000 | 2024-04-16 10:24AM EDT | 1,030.00 | 104.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA250117C01040000 | 2024-04-17 3:15PM EDT | 1,040.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA250117C01050000 | 2024-04-17 3:56PM EDT | 1,050.00 | 86.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NVDA250117C01060000 | 2024-04-17 2:36PM EDT | 1,060.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA250117C01070000 | 2024-04-17 1:13PM EDT | 1,070.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01080000 | 2024-04-17 3:28PM EDT | 1,080.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NVDA250117C01090000 | 2024-04-17 3:40PM EDT | 1,090.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| NVDA250117C01100000 | 2024-04-17 3:58PM EDT | 1,100.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| NVDA250117C01110000 | 2024-04-17 12:15PM EDT | 1,110.00 | 75.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA250117C01120000 | 2024-04-17 12:03PM EDT | 1,120.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250117C01130000 | 2024-04-16 3:25PM EDT | 1,130.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01140000 | 2024-04-17 3:40PM EDT | 1,140.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NVDA250117C01150000 | 2024-04-17 3:49PM EDT | 1,150.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| NVDA250117C01160000 | 2024-04-17 12:24PM EDT | 1,160.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA250117C01170000 | 2024-04-16 3:17PM EDT | 1,170.00 | 71.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250117C01180000 | 2024-04-17 11:02AM EDT | 1,180.00 | 64.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA250117C01190000 | 2024-04-17 12:42PM EDT | 1,190.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01200000 | 2024-04-17 3:58PM EDT | 1,200.00 | 55.67 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 6.25% |
| NVDA250117C01210000 | 2024-04-17 3:22PM EDT | 1,210.00 | 54.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250117C01220000 | 2024-04-16 9:30AM EDT | 1,220.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01230000 | 2024-04-17 3:39PM EDT | 1,230.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA250117C01240000 | 2024-04-17 10:53AM EDT | 1,240.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250117C01250000 | 2024-04-17 3:43PM EDT | 1,250.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA250117C01260000 | 2024-04-17 10:53AM EDT | 1,260.00 | 49.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117C01270000 | 2024-04-16 1:05PM EDT | 1,270.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117C01280000 | 2024-04-17 1:52PM EDT | 1,280.00 | 46.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250117C01290000 | 2024-04-17 10:31AM EDT | 1,290.00 | 48.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117C01300000 | 2024-04-17 3:58PM EDT | 1,300.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA250117C01320000 | 2024-04-17 1:48PM EDT | 1,320.00 | 41.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250117C01340000 | 2024-04-17 10:22AM EDT | 1,340.00 | 41.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01360000 | 2024-04-17 3:52PM EDT | 1,360.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01380000 | 2024-04-11 1:22PM EDT | 1,380.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01400000 | 2024-04-17 3:59PM EDT | 1,400.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA250117C01420000 | 2024-04-15 2:36PM EDT | 1,420.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA250117C01440000 | 2024-04-17 2:03PM EDT | 1,440.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01460000 | 2024-04-17 12:08PM EDT | 1,460.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01480000 | 2024-04-16 3:06PM EDT | 1,480.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250117C01490000 | 2024-04-17 3:40PM EDT | 1,490.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01500000 | 2024-04-17 3:59PM EDT | 1,500.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| NVDA250117C01510000 | 2024-04-17 3:57PM EDT | 1,510.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01520000 | 2024-04-17 3:38PM EDT | 1,520.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA250117C01530000 | 2024-04-17 10:53AM EDT | 1,530.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01540000 | 2024-04-17 10:53AM EDT | 1,540.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250117C01550000 | 2024-04-17 3:55PM EDT | 1,550.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA250117C01560000 | 2024-04-17 10:52AM EDT | 1,560.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01580000 | 2024-04-17 2:03PM EDT | 1,580.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01600000 | 2024-04-17 3:42PM EDT | 1,600.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVDA250117C01620000 | 2024-04-17 3:28PM EDT | 1,620.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01640000 | 2024-04-16 3:55PM EDT | 1,640.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01650000 | 2024-04-17 10:14AM EDT | 1,650.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01660000 | 2024-04-15 2:22PM EDT | 1,660.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117C01670000 | 2024-04-17 11:21AM EDT | 1,670.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA250117C01680000 | 2024-04-17 11:21AM EDT | 1,680.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA250117C01690000 | 2024-04-17 11:20AM EDT | 1,690.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA250117C01700000 | 2024-04-17 3:32PM EDT | 1,700.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NVDA250117C01710000 | 2024-04-17 10:19AM EDT | 1,710.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117C01720000 | 2024-04-17 9:48AM EDT | 1,720.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01730000 | 2024-04-09 3:18PM EDT | 1,730.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117C01740000 | 2024-04-12 1:39PM EDT | 1,740.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01750000 | 2024-04-17 3:58PM EDT | 1,750.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NVDA250117C01760000 | 2024-04-16 1:29PM EDT | 1,760.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA250117C01770000 | 2024-03-28 12:08PM EDT | 1,770.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01780000 | 2024-04-16 2:27PM EDT | 1,780.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250117C01790000 | 2024-04-17 3:56PM EDT | 1,790.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA250117C01800000 | 2024-04-17 3:52PM EDT | 1,800.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA250117C01810000 | 2024-04-01 11:48AM EDT | 1,810.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250117C01820000 | 2024-04-15 9:48AM EDT | 1,820.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01830000 | 2024-04-11 1:19PM EDT | 1,830.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01840000 | 2024-04-15 9:52AM EDT | 1,840.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01850000 | 2024-04-15 3:17PM EDT | 1,850.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA250117C01860000 | 2024-04-16 3:35PM EDT | 1,860.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01870000 | 2024-04-08 9:30AM EDT | 1,870.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01880000 | 2024-04-17 12:40PM EDT | 1,880.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01890000 | 2024-04-15 3:17PM EDT | 1,890.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250117C01900000 | 2024-04-17 3:28PM EDT | 1,900.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117C01910000 | 2024-04-03 3:15PM EDT | 1,910.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01920000 | 2024-04-17 3:53PM EDT | 1,920.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250117C01930000 | 2024-04-17 3:27PM EDT | 1,930.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117C01940000 | 2024-04-17 3:59PM EDT | 1,940.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00005000 | 2024-04-10 10:46AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVDA250117P00010000 | 2024-04-10 3:33PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| NVDA250117P00015000 | 2024-04-11 9:35AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA250117P00020000 | 2024-04-10 9:34AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA250117P00025000 | 2024-04-12 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250117P00030000 | 2024-03-20 1:47PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA250117P00035000 | 2024-04-15 12:04PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| NVDA250117P00040000 | 2024-04-15 11:50AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA250117P00045000 | 2024-04-15 10:22AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| NVDA250117P00050000 | 2024-04-16 3:59PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA250117P00055000 | 2024-04-16 3:59PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA250117P00060000 | 2024-04-15 10:20AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA250117P00065000 | 2024-04-15 10:21AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA250117P00070000 | 2024-04-16 9:37AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA250117P00075000 | 2024-04-17 10:12AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250117P00080000 | 2024-04-17 10:16AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA250117P00085000 | 2024-04-01 11:58AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250117P00090000 | 2024-04-04 9:35AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250117P00095000 | 2024-04-03 11:17AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA250117P00100000 | 2024-04-17 3:04PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA250117P00105000 | 2024-04-15 3:55PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA250117P00110000 | 2024-04-17 3:54PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA250117P00115000 | 2024-03-11 9:30AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,871 | 50.00% |
| NVDA250117P00120000 | 2024-04-04 1:39PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA250117P00125000 | 2024-04-16 10:32AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NVDA250117P00130000 | 2024-04-16 3:20PM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA250117P00135000 | 2024-04-17 11:48AM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA250117P00140000 | 2024-04-05 10:12AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250117P00145000 | 2024-04-17 12:47PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250117P00150000 | 2024-04-17 3:34PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| NVDA250117P00155000 | 2024-04-04 9:43AM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250117P00160000 | 2024-04-15 2:57PM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00165000 | 2024-03-19 2:57PM EDT | 165.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NVDA250117P00170000 | 2024-04-17 12:26PM EDT | 170.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00175000 | 2024-04-17 1:59PM EDT | 175.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00180000 | 2024-04-16 3:22PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00185000 | 2024-04-05 3:45PM EDT | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250117P00190000 | 2024-04-10 11:20AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250117P00195000 | 2024-04-16 9:45AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00200000 | 2024-04-17 3:57PM EDT | 200.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA250117P00210000 | 2024-04-16 10:00AM EDT | 210.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250117P00220000 | 2024-04-15 9:34AM EDT | 220.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00230000 | 2024-04-15 3:33PM EDT | 230.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00240000 | 2024-04-17 1:40PM EDT | 240.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00250000 | 2024-04-17 2:50PM EDT | 250.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250117P00255000 | 2024-04-17 12:26PM EDT | 255.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00260000 | 2024-04-16 10:02AM EDT | 260.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250117P00265000 | 2024-04-16 10:06AM EDT | 265.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250117P00270000 | 2024-04-17 11:19AM EDT | 270.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00275000 | 2024-04-15 11:27AM EDT | 275.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250117P00280000 | 2024-04-17 1:59PM EDT | 280.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00285000 | 2024-04-17 12:43PM EDT | 285.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00290000 | 2024-04-17 12:43PM EDT | 290.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA250117P00295000 | 2024-04-17 12:43PM EDT | 295.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00300000 | 2024-04-17 2:47PM EDT | 300.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| NVDA250117P00305000 | 2024-04-16 1:55PM EDT | 305.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250117P00310000 | 2024-04-10 12:13PM EDT | 310.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA250117P00315000 | 2024-03-26 3:04PM EDT | 315.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250117P00320000 | 2024-04-16 3:22PM EDT | 320.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00325000 | 2024-04-16 3:22PM EDT | 325.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA250117P00330000 | 2024-04-17 12:37PM EDT | 330.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00335000 | 2024-04-09 9:30AM EDT | 335.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA250117P00340000 | 2024-04-12 12:19PM EDT | 340.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00345000 | 2024-04-15 3:10PM EDT | 345.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA250117P00350000 | 2024-04-17 3:35PM EDT | 350.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA250117P00355000 | 2024-04-03 10:42AM EDT | 355.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00360000 | 2024-04-15 12:06PM EDT | 360.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00365000 | 2024-04-16 2:11PM EDT | 365.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00370000 | 2024-04-15 12:46PM EDT | 370.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA250117P00375000 | 2024-04-15 1:38PM EDT | 375.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117P00380000 | 2024-04-17 3:27PM EDT | 380.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00385000 | 2024-04-17 3:49PM EDT | 385.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00390000 | 2024-04-16 1:48PM EDT | 390.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00395000 | 2024-04-11 12:52PM EDT | 395.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250117P00400000 | 2024-04-17 3:52PM EDT | 400.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA250117P00405000 | 2024-04-16 12:46PM EDT | 405.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA250117P00410000 | 2024-04-17 12:05PM EDT | 410.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA250117P00415000 | 2024-04-16 12:17PM EDT | 415.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00420000 | 2024-04-16 1:58PM EDT | 420.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117P00425000 | 2024-04-16 12:13PM EDT | 425.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00430000 | 2024-04-16 12:08PM EDT | 430.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00435000 | 2024-04-16 12:07PM EDT | 435.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00440000 | 2024-04-17 1:17PM EDT | 440.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00445000 | 2024-04-12 12:01PM EDT | 445.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00450000 | 2024-04-17 3:35PM EDT | 450.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA250117P00455000 | 2024-03-19 2:09PM EDT | 455.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| NVDA250117P00460000 | 2024-04-17 3:37PM EDT | 460.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250117P00465000 | 2024-04-12 11:23AM EDT | 465.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117P00470000 | 2024-04-15 12:40PM EDT | 470.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| NVDA250117P00475000 | 2024-04-17 10:22AM EDT | 475.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00480000 | 2024-04-17 12:04PM EDT | 480.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00485000 | 2024-04-16 1:30PM EDT | 485.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00490000 | 2024-04-17 1:03PM EDT | 490.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117P00495000 | 2024-04-17 1:19PM EDT | 495.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117P00500000 | 2024-04-17 3:58PM EDT | 500.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| NVDA250117P00505000 | 2024-04-17 3:34PM EDT | 505.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA250117P00510000 | 2024-04-15 3:15PM EDT | 510.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA250117P00515000 | 2024-04-17 3:22PM EDT | 515.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00520000 | 2024-04-16 3:30PM EDT | 520.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250117P00525000 | 2024-04-05 3:55PM EDT | 525.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA250117P00530000 | 2024-04-15 3:30PM EDT | 530.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00535000 | 2024-04-17 9:55AM EDT | 535.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00540000 | 2024-04-17 2:20PM EDT | 540.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00545000 | 2024-04-17 11:22AM EDT | 545.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00550000 | 2024-04-17 3:35PM EDT | 550.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA250117P00555000 | 2024-04-15 10:30AM EDT | 555.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250117P00560000 | 2024-04-17 12:05PM EDT | 560.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250117P00565000 | 2024-04-17 3:45PM EDT | 565.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250117P00570000 | 2024-04-15 1:05PM EDT | 570.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA250117P00575000 | 2024-04-17 3:14PM EDT | 575.00 | 25.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250117P00580000 | 2024-04-16 10:43AM EDT | 580.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117P00585000 | 2024-04-15 10:42AM EDT | 585.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA250117P00590000 | 2024-04-17 2:56PM EDT | 590.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250117P00595000 | 2024-04-17 9:39AM EDT | 595.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00600000 | 2024-04-17 3:54PM EDT | 600.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| NVDA250117P00605000 | 2024-04-12 3:50PM EDT | 605.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250117P00610000 | 2024-04-17 3:28PM EDT | 610.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117P00615000 | 2024-04-10 3:05PM EDT | 615.00 | 31.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250117P00620000 | 2024-04-17 10:28AM EDT | 620.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00625000 | 2024-04-17 12:41PM EDT | 625.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00630000 | 2024-04-16 10:35AM EDT | 630.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00635000 | 2024-04-11 3:32PM EDT | 635.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117P00640000 | 2024-04-16 9:40AM EDT | 640.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00645000 | 2024-04-11 2:39PM EDT | 645.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250117P00650000 | 2024-04-17 3:32PM EDT | 650.00 | 44.47 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NVDA250117P00655000 | 2024-04-15 10:32AM EDT | 655.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00660000 | 2024-04-17 3:54PM EDT | 660.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00665000 | 2024-04-17 11:17AM EDT | 665.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00670000 | 2024-04-16 2:31PM EDT | 670.00 | 43.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250117P00675000 | 2024-04-16 9:56AM EDT | 675.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117P00680000 | 2024-04-17 3:59PM EDT | 680.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| NVDA250117P00685000 | 2024-04-15 3:49PM EDT | 685.00 | 50.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00690000 | 2024-04-17 12:42PM EDT | 690.00 | 56.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250117P00695000 | 2024-04-17 12:42PM EDT | 695.00 | 57.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250117P00700000 | 2024-04-17 3:41PM EDT | 700.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| NVDA250117P00705000 | 2024-04-15 3:02PM EDT | 705.00 | 56.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NVDA250117P00710000 | 2024-04-17 12:04PM EDT | 710.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA250117P00720000 | 2024-04-17 12:04PM EDT | 720.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NVDA250117P00730000 | 2024-04-17 12:05PM EDT | 730.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA250117P00740000 | 2024-04-17 3:30PM EDT | 740.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| NVDA250117P00750000 | 2024-04-17 3:45PM EDT | 750.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| NVDA250117P00760000 | 2024-04-17 3:26PM EDT | 760.00 | 83.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250117P00770000 | 2024-04-17 12:50PM EDT | 770.00 | 87.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NVDA250117P00780000 | 2024-04-17 3:21PM EDT | 780.00 | 92.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA250117P00790000 | 2024-04-17 3:04PM EDT | 790.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250117P00800000 | 2024-04-17 3:59PM EDT | 800.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 1.56% |
| NVDA250117P00810000 | 2024-04-17 3:55PM EDT | 810.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NVDA250117P00820000 | 2024-04-17 1:17PM EDT | 820.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| NVDA250117P00830000 | 2024-04-17 3:51PM EDT | 830.00 | 117.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| NVDA250117P00840000 | 2024-04-17 3:52PM EDT | 840.00 | 123.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.03% |
| NVDA250117P00850000 | 2024-04-17 3:51PM EDT | 850.00 | 128.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA250117P00860000 | 2024-04-17 3:16PM EDT | 860.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250117P00880000 | 2024-04-17 3:54PM EDT | 880.00 | 145.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P00900000 | 2024-04-17 2:28PM EDT | 900.00 | 152.18 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| NVDA250117P00920000 | 2024-04-16 11:58AM EDT | 920.00 | 155.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P00930000 | 2024-04-16 11:58AM EDT | 930.00 | 161.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P00940000 | 2024-04-17 2:43PM EDT | 940.00 | 176.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250117P00950000 | 2024-04-17 3:59PM EDT | 950.00 | 188.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250117P00960000 | 2024-04-16 11:27AM EDT | 960.00 | 178.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00970000 | 2024-04-15 1:42PM EDT | 970.00 | 189.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P00980000 | 2024-04-15 11:59AM EDT | 980.00 | 184.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250117P00990000 | 2024-04-10 11:35AM EDT | 990.00 | 202.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250117P01000000 | 2024-04-17 3:18PM EDT | 1,000.00 | 220.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01010000 | 2024-04-17 1:31PM EDT | 1,010.00 | 224.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117P01020000 | 2024-04-16 10:30AM EDT | 1,020.00 | 220.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01030000 | 2024-04-16 10:30AM EDT | 1,030.00 | 227.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01040000 | 2024-04-03 1:54PM EDT | 1,040.00 | 221.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01050000 | 2024-04-11 1:57PM EDT | 1,050.00 | 226.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01060000 | 2024-04-04 11:14AM EDT | 1,060.00 | 238.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117P01070000 | 2024-04-01 1:51PM EDT | 1,070.00 | 244.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01080000 | 2024-04-01 1:51PM EDT | 1,080.00 | 252.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01090000 | 2024-04-04 10:32AM EDT | 1,090.00 | 258.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01100000 | 2024-04-10 10:50AM EDT | 1,100.00 | 280.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 1,110.00 | 270.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01120000 | 2024-03-22 10:41AM EDT | 1,120.00 | 275.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P01130000 | 2024-04-04 3:57PM EDT | 1,130.00 | 311.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01140000 | 2024-04-11 1:29PM EDT | 1,140.00 | 292.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01150000 | 2024-04-04 3:57PM EDT | 1,150.00 | 327.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01160000 | 2024-03-26 11:44AM EDT | 1,160.00 | 294.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01170000 | 2024-04-04 3:51PM EDT | 1,170.00 | 341.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01180000 | 2024-04-11 3:50PM EDT | 1,180.00 | 320.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01190000 | 2024-03-27 11:36AM EDT | 1,190.00 | 345.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P01200000 | 2024-04-11 11:43AM EDT | 1,200.00 | 348.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 1,210.00 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 40.77% |
| NVDA250117P01220000 | 2024-04-04 3:51PM EDT | 1,220.00 | 383.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 1,230.00 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 1,240.00 | 388.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01250000 | 2024-04-15 9:40AM EDT | 1,250.00 | 384.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01260000 | 2024-03-25 11:34AM EDT | 1,260.00 | 364.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 1,270.00 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250117P01280000 | 2024-03-08 3:21PM EDT | 1,280.00 | 433.30 | 418.35 | 425.15 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250117P01290000 | 2024-03-07 2:03PM EDT | 1,290.00 | 409.50 | 426.90 | 433.85 | 0.00 | - | 26 | 7 | 0.00% |
| NVDA250117P01300000 | 2024-04-12 11:28AM EDT | 1,300.00 | 430.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P01320000 | 2024-04-16 11:31AM EDT | 1,320.00 | 461.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 1,340.00 | 452.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01360000 | 2024-04-15 10:07AM EDT | 1,360.00 | 470.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01380000 | 2024-04-10 1:57PM EDT | 1,380.00 | 519.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01400000 | 2024-04-11 2:11PM EDT | 1,400.00 | 511.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01420000 | 2024-04-05 2:58PM EDT | 1,420.00 | 551.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01440000 | 2024-04-05 2:58PM EDT | 1,440.00 | 570.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01460000 | 2024-04-03 9:30AM EDT | 1,460.00 | 581.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01480000 | 2024-04-16 1:54PM EDT | 1,480.00 | 609.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P01490000 | 2024-03-14 11:31AM EDT | 1,490.00 | 626.83 | 608.70 | 621.95 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA250117P01500000 | 2024-04-17 3:43PM EDT | 1,500.00 | 657.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P01510000 | 2024-03-13 10:10AM EDT | 1,510.00 | 634.94 | 625.20 | 631.20 | 0.00 | - | 38 | 33 | 0.00% |
| NVDA250117P01520000 | 2024-04-10 1:56PM EDT | 1,520.00 | 654.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01530000 | 2024-04-10 1:56PM EDT | 1,530.00 | 664.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01540000 | 2024-04-10 1:56PM EDT | 1,540.00 | 674.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 1,550.00 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 0.00% |
| NVDA250117P01560000 | 2024-04-17 9:56AM EDT | 1,560.00 | 688.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 1,580.00 | 697.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01600000 | 2024-04-16 10:36AM EDT | 1,600.00 | 729.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 1,620.00 | 680.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 1,640.00 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01650000 | 2024-04-05 11:20AM EDT | 1,650.00 | 774.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01660000 | 2024-03-11 1:08PM EDT | 1,660.00 | 795.75 | 782.15 | 798.15 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01670000 | 2024-03-11 12:56PM EDT | 1,670.00 | 802.95 | 792.00 | 807.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01680000 | 2024-03-13 2:49PM EDT | 1,680.00 | 782.77 | 793.00 | 807.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01690000 | 2024-03-07 1:38PM EDT | 1,690.00 | 776.80 | 800.00 | 819.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P01700000 | 2024-03-27 9:32AM EDT | 1,700.00 | 778.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01710000 | 2024-03-11 1:24PM EDT | 1,710.00 | 847.15 | 831.40 | 848.10 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 1,720.00 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 1,730.00 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 1,750.00 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 1,770.00 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 1,780.00 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 1,790.00 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P01800000 | 2024-04-16 10:36AM EDT | 1,800.00 | 929.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 1,820.00 | 944.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01840000 | 2024-03-20 3:16PM EDT | 1,840.00 | 932.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA250117P01900000 | 2024-04-16 3:44PM EDT | 1,900.00 | 1,020.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117P01930000 | 2024-03-28 10:26AM EDT | 1,930.00 | 1,025.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01940000 | 2024-04-17 9:39AM EDT | 1,940.00 | 1,055.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.