NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221C00000500 | 2024-07-24 10:08AM EDT | 0.50 | 118.70 | 112.15 | 113.85 | 0.00 | - | 205 | 15,717 | 656.25% |
| NVDA250221C00001000 | 2024-07-17 10:00AM EDT | 1.00 | 119.15 | 111.65 | 113.25 | 0.00 | - | 40 | 220 | 408.59% |
| NVDA250221C00001500 | 2024-07-15 12:04AM EDT | 1.50 | 86.99 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221C00002000 | 2024-06-17 12:01AM EDT | 2.00 | 86.49 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221C00002500 | 2024-06-17 12:01AM EDT | 2.50 | 84.46 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221C00003500 | 2024-06-17 12:02AM EDT | 3.50 | 84.00 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221C00004000 | 2024-06-10 2:55PM EDT | 4.00 | 117.60 | 130.40 | 132.65 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221C00005000 | 2024-07-12 12:14PM EDT | 5.00 | 125.25 | 107.80 | 109.50 | 0.00 | - | 196 | 40 | 242.38% |
| NVDA250221C00010000 | 2024-04-05 2:33PM EDT | 10.00 | 869.42 | 873.45 | 885.05 | 0.00 | - | 4 | 18 | 0.00% |
| NVDA250221C00015000 | 2024-04-05 1:00PM EDT | 15.00 | 869.93 | 868.70 | 879.55 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA250221C00020000 | 2024-07-23 2:45PM EDT | 20.00 | 103.29 | 93.30 | 94.95 | 0.00 | - | 2 | 133 | 142.43% |
| NVDA250221C00021000 | 2024-06-05 1:03PM EDT | 21.00 | 100.78 | 103.35 | 108.30 | 0.00 | - | - | 80 | 364.55% |
| NVDA250221C00022000 | 2024-06-21 10:05AM EDT | 22.00 | 105.25 | 95.30 | 100.45 | 0.00 | - | 10 | 30 | 235.45% |
| NVDA250221C00023000 | 2024-06-05 10:04AM EDT | 23.00 | 97.46 | 104.25 | 105.25 | 0.00 | - | - | 50 | 352.05% |
| NVDA250221C00024000 | 2024-06-17 12:02AM EDT | 24.00 | 61.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221C00025000 | 2024-07-01 11:52AM EDT | 25.00 | 99.16 | 88.80 | 90.20 | 0.00 | - | 1 | 21 | 132.81% |
| NVDA250221C00026000 | 2024-05-24 3:42PM EDT | 26.00 | 81.24 | 97.00 | 106.00 | 0.00 | - | - | 20 | 310.89% |
| NVDA250221C00027000 | 2024-07-22 12:46PM EDT | 27.00 | 96.64 | 86.95 | 88.25 | 0.00 | - | 1 | 52 | 128.17% |
| NVDA250221C00028000 | 2024-06-17 12:02AM EDT | 28.00 | 60.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221C00029000 | 2024-07-12 2:52PM EDT | 29.00 | 103.81 | 84.95 | 86.00 | 0.00 | - | 2 | 22 | 119.58% |
| NVDA250221C00030000 | 2024-06-18 3:53PM EDT | 30.00 | 107.15 | 91.35 | 92.25 | 0.00 | - | 1 | 160 | 210.13% |
| NVDA250221C00031000 | 2024-07-05 3:00PM EDT | 31.00 | 97.55 | 82.80 | 83.85 | 0.00 | - | 40 | 120 | 111.08% |
| NVDA250221C00032000 | 2024-06-17 12:02AM EDT | 32.00 | 50.74 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221C00033000 | 2024-06-13 3:11PM EDT | 33.00 | 98.04 | 94.90 | 101.90 | 0.00 | - | 1 | 410 | 296.36% |
| NVDA250221C00034000 | 2024-06-20 12:33PM EDT | 34.00 | 100.00 | 84.05 | 88.75 | 0.00 | - | 1 | 61 | 176.78% |
| NVDA250221C00035000 | 2024-05-30 3:37PM EDT | 35.00 | 78.53 | 86.50 | 91.55 | 0.00 | - | 1 | 70 | 207.26% |
| NVDA250221C00036000 | 2024-07-01 11:37AM EDT | 36.00 | 89.49 | 78.25 | 79.35 | 0.00 | - | 15 | 60 | 106.79% |
| NVDA250221C00038000 | 2024-06-10 10:05AM EDT | 38.00 | 82.35 | 97.75 | 98.55 | 0.00 | - | - | 31 | 308.42% |
| NVDA250221C00039000 | 2024-06-17 3:27PM EDT | 39.00 | 95.10 | 79.70 | 81.55 | 0.00 | - | 30 | 130 | 151.20% |
| NVDA250221C00040000 | 2024-07-25 9:51AM EDT | 40.00 | 74.27 | 74.25 | 75.80 | 0.00 | - | 50 | 502 | 100.85% |
| NVDA250221C00041000 | 2024-06-06 10:36AM EDT | 41.00 | 83.10 | 86.25 | 88.30 | 0.00 | - | - | 180 | 215.69% |
| NVDA250221C00042000 | 2024-06-06 10:23AM EDT | 42.00 | 80.55 | 85.30 | 88.20 | 0.00 | - | - | 30 | 214.83% |
| NVDA250221C00043000 | 2024-07-24 11:21AM EDT | 43.00 | 76.87 | 71.30 | 72.50 | 0.00 | - | 1 | 53 | 92.94% |
| NVDA250221C00044000 | 2024-05-15 1:41PM EDT | 44.00 | 53.05 | 88.30 | 90.45 | 0.00 | - | - | 50 | 242.14% |
| NVDA250221C00045000 | 2024-06-03 12:03PM EDT | 45.00 | 71.19 | 84.95 | 85.70 | 0.00 | - | - | 350 | 213.35% |
| NVDA250221C00046000 | 2024-07-25 1:23PM EDT | 46.00 | 71.00 | 68.60 | 70.00 | 0.00 | - | - | 51 | 91.85% |
| NVDA250221C00047000 | 2024-05-28 12:49PM EDT | 47.00 | 68.77 | 78.45 | 80.00 | 0.00 | - | - | 260 | 175.61% |
| NVDA250221C00048000 | 2024-06-11 3:12PM EDT | 48.00 | 75.00 | 81.20 | 82.20 | 0.00 | - | - | 99 | 196.17% |
| NVDA250221C00049000 | 2024-05-28 9:55AM EDT | 49.00 | 65.15 | 74.70 | 78.10 | 0.00 | - | - | 220 | 163.17% |
| NVDA250221C00050000 | 2024-07-17 11:15AM EDT | 50.00 | 71.77 | 64.90 | 66.30 | 0.00 | - | 1 | 147 | 87.49% |
| NVDA250221C00051000 | 2024-07-10 3:09PM EDT | 51.00 | 85.75 | 63.95 | 65.55 | 0.00 | - | 100 | 220 | 87.12% |
| NVDA250221C00052000 | 2024-07-11 1:51PM EDT | 52.00 | 78.57 | 62.90 | 64.25 | 0.00 | - | 1 | 281 | 83.67% |
| NVDA250221C00053000 | 2024-07-17 3:44PM EDT | 53.00 | 67.98 | 61.95 | 63.10 | 0.00 | - | 15 | 148 | 81.47% |
| NVDA250221C00054000 | 2024-06-25 9:49AM EDT | 54.00 | 70.70 | 60.05 | 60.95 | 0.00 | - | 2 | 69 | 69.14% |
| NVDA250221C00055000 | 2024-07-12 1:01PM EDT | 55.00 | 77.75 | 60.15 | 61.40 | 0.00 | - | 2 | 301 | 80.37% |
| NVDA250221C00056000 | 2024-07-17 12:58PM EDT | 56.00 | 64.62 | 59.20 | 60.95 | 0.00 | - | 9 | 321 | 81.26% |
| NVDA250221C00057000 | 2024-07-11 12:32PM EDT | 57.00 | 75.10 | 58.30 | 59.65 | 0.00 | - | 10 | 1,530 | 78.76% |
| NVDA250221C00058000 | 2024-07-09 10:43AM EDT | 58.00 | 77.53 | 56.70 | 58.70 | 0.00 | - | 20 | 296 | 74.83% |
| NVDA250221C00059000 | 2024-07-24 3:46PM EDT | 59.00 | 59.25 | 56.45 | 58.10 | 0.00 | - | 20 | 1,190 | 77.88% |
| NVDA250221C00060000 | 2024-07-17 2:38PM EDT | 60.00 | 61.35 | 55.60 | 56.85 | 0.00 | - | 10 | 1,678 | 75.89% |
| NVDA250221C00060500 | 2024-06-21 1:01PM EDT | 60.50 | 69.90 | 59.55 | 61.55 | 0.00 | - | 1 | 889 | 106.34% |
| NVDA250221C00061000 | 2024-07-22 10:23AM EDT | 61.00 | 64.03 | 54.70 | 56.45 | 0.00 | - | 20 | 438 | 76.90% |
| NVDA250221C00061500 | 2024-07-24 12:39PM EDT | 61.50 | 57.90 | 54.40 | 55.60 | 0.00 | - | 3 | 1,011 | 75.55% |
| NVDA250221C00062000 | 2024-06-26 12:11PM EDT | 62.00 | 65.55 | 53.80 | 55.10 | 0.00 | - | 122 | 794 | 74.40% |
| NVDA250221C00062500 | 2024-07-24 11:32AM EDT | 62.50 | 58.70 | 53.50 | 55.05 | 0.00 | - | 7 | 517 | 75.92% |
| NVDA250221C00063000 | 2024-06-24 10:56AM EDT | 63.00 | 60.35 | 58.40 | 58.65 | 0.00 | - | 2 | 868 | 103.92% |
| NVDA250221C00063500 | 2024-07-09 9:30AM EDT | 63.50 | 69.00 | 52.75 | 53.95 | 0.00 | - | 1 | 650 | 74.84% |
| NVDA250221C00064000 | 2024-06-17 10:40AM EDT | 64.00 | 70.15 | 58.70 | 59.15 | 0.00 | - | 2 | 1,548 | 109.49% |
| NVDA250221C00064500 | 2024-07-17 11:03AM EDT | 64.50 | 58.85 | 51.60 | 52.95 | 0.00 | - | 562 | 1,039 | 72.78% |
| NVDA250221C00065000 | 2024-07-17 11:00AM EDT | 65.00 | 57.90 | 51.50 | 52.85 | 0.00 | - | 560 | 1,258 | 74.63% |
| NVDA250221C00065500 | 2024-06-25 10:41AM EDT | 65.50 | 60.25 | 49.85 | 50.70 | 0.00 | - | 1 | 281 | 64.26% |
| NVDA250221C00066000 | 2024-06-24 1:01PM EDT | 66.00 | 58.15 | 48.70 | 53.30 | 0.00 | - | 11 | 1,197 | 71.95% |
| NVDA250221C00066500 | 2024-07-26 11:36AM EDT | 66.50 | 50.30 | 49.85 | 51.50 | -5.44 | -9.76% | 150 | 332 | 72.29% |
| NVDA250221C00067000 | 2024-07-24 9:30AM EDT | 67.00 | 56.40 | 49.50 | 51.20 | 0.00 | - | 20 | 1,046 | 72.62% |
| NVDA250221C00067500 | 2024-06-24 10:22AM EDT | 67.50 | 59.05 | 54.05 | 54.55 | 0.00 | - | 2 | 651 | 96.55% |
| NVDA250221C00068000 | 2024-07-22 1:44PM EDT | 68.00 | 58.50 | 48.60 | 50.35 | 0.00 | - | 1 | 721 | 71.84% |
| NVDA250221C00068500 | 2024-07-09 1:39PM EDT | 68.50 | 65.40 | 48.35 | 49.60 | 0.00 | - | 2 | 522 | 71.07% |
| NVDA250221C00069000 | 2024-07-17 11:51AM EDT | 69.00 | 53.60 | 47.75 | 49.60 | 0.00 | - | 2 | 1,011 | 71.50% |
| NVDA250221C00069500 | 2024-07-24 12:20PM EDT | 69.50 | 49.25 | 47.60 | 49.00 | -1.90 | -3.71% | 5 | 816 | 71.45% |
| NVDA250221C00070000 | 2024-07-24 2:21PM EDT | 70.00 | 50.20 | 47.15 | 48.65 | 0.00 | - | 1 | 1,586 | 71.26% |
| NVDA250221C00070500 | 2024-07-01 11:44AM EDT | 70.50 | 56.80 | 46.15 | 47.95 | 0.00 | - | 1 | 450 | 68.49% |
| NVDA250221C00071000 | 2024-07-22 10:25AM EDT | 71.00 | 55.66 | 46.15 | 47.65 | 0.00 | - | 2 | 684 | 69.74% |
| NVDA250221C00071500 | 2024-07-24 3:24PM EDT | 71.50 | 47.92 | 45.65 | 47.40 | 0.00 | - | 7 | 739 | 69.68% |
| NVDA250221C00072000 | 2024-07-19 10:09AM EDT | 72.00 | 52.00 | 45.25 | 46.70 | 0.00 | - | 1 | 249 | 68.65% |
| NVDA250221C00072500 | 2024-06-27 10:23AM EDT | 72.50 | 56.75 | 44.80 | 46.45 | 0.00 | - | 4 | 547 | 68.71% |
| NVDA250221C00073000 | 2024-07-25 9:36AM EDT | 73.00 | 45.08 | 44.40 | 45.95 | +1.48 | +3.39% | 10 | 455 | 68.24% |
| NVDA250221C00073500 | 2024-07-08 9:57AM EDT | 73.50 | 61.00 | 44.20 | 45.20 | 0.00 | - | 1 | 304 | 67.62% |
| NVDA250221C00074000 | 2024-07-25 10:06AM EDT | 74.00 | 39.85 | 43.85 | 44.95 | 0.00 | - | 30 | 452 | 67.93% |
| NVDA250221C00074500 | 2024-07-24 12:24PM EDT | 74.50 | 45.70 | 43.85 | 44.30 | -0.83 | -1.78% | 1 | 686 | 68.09% |
| NVDA250221C00075000 | 2024-07-25 3:59PM EDT | 75.00 | 43.20 | 43.45 | 43.95 | 0.00 | - | 4 | 1,039 | 67.98% |
| NVDA250221C00075500 | 2024-07-24 2:32PM EDT | 75.50 | 45.75 | 42.85 | 43.45 | 0.00 | - | 10 | 978 | 66.98% |
| NVDA250221C00076000 | 2024-07-08 10:04AM EDT | 76.00 | 58.51 | 42.45 | 43.55 | 0.00 | - | 1 | 379 | 67.98% |
| NVDA250221C00076500 | 2024-06-27 10:45AM EDT | 76.50 | 53.35 | 41.95 | 43.05 | 0.00 | - | 7 | 846 | 67.22% |
| NVDA250221C00077000 | 2024-07-18 12:53PM EDT | 77.00 | 48.20 | 41.70 | 42.60 | 0.00 | - | 1 | 532 | 67.21% |
| NVDA250221C00077500 | 2024-07-25 11:47AM EDT | 77.50 | 42.25 | 40.95 | 42.15 | 0.00 | - | 1 | 1,399 | 65.98% |
| NVDA250221C00078000 | 2024-07-16 10:16AM EDT | 78.00 | 52.40 | 40.90 | 41.60 | 0.00 | - | 8 | 347 | 66.20% |
| NVDA250221C00078500 | 2024-07-22 3:14PM EDT | 78.50 | 49.90 | 40.70 | 41.15 | 0.00 | - | 4 | 246 | 66.28% |
| NVDA250221C00079000 | 2024-07-25 10:07AM EDT | 79.00 | 35.74 | 40.30 | 41.40 | 0.00 | - | 5 | 1,372 | 67.51% |
| NVDA250221C00079500 | 2024-07-16 10:09AM EDT | 79.50 | 50.75 | 39.70 | 40.90 | 0.00 | - | 1 | 515 | 66.52% |
| NVDA250221C00080000 | 2024-07-26 12:29PM EDT | 80.00 | 40.45 | 38.90 | 40.40 | +2.30 | +6.03% | 70 | 1,725 | 65.09% |
| NVDA250221C00081000 | 2024-07-18 11:58AM EDT | 81.00 | 43.60 | 38.30 | 39.40 | 0.00 | - | 1 | 856 | 64.50% |
| NVDA250221C00082000 | 2024-07-25 10:07AM EDT | 82.00 | 33.55 | 37.85 | 38.40 | 0.00 | - | 11 | 764 | 64.24% |
| NVDA250221C00083000 | 2024-07-25 11:10AM EDT | 83.00 | 38.39 | 37.25 | 37.70 | 0.00 | - | 1 | 1,082 | 64.27% |
| NVDA250221C00084000 | 2024-07-17 11:25AM EDT | 84.00 | 42.10 | 36.40 | 36.95 | 0.00 | - | 2 | 705 | 63.62% |
| NVDA250221C00085000 | 2024-07-26 12:50PM EDT | 85.00 | 35.89 | 35.70 | 36.25 | +0.18 | +0.50% | 73 | 3,424 | 63.38% |
| NVDA250221C00086000 | 2024-07-23 10:19AM EDT | 86.00 | 44.50 | 35.00 | 35.55 | 0.00 | - | 3 | 2,426 | 63.11% |
| NVDA250221C00087000 | 2024-07-25 10:49AM EDT | 87.00 | 35.70 | 34.35 | 34.85 | 0.00 | - | 5 | 848 | 62.92% |
| NVDA250221C00088000 | 2024-07-25 1:55PM EDT | 88.00 | 35.82 | 33.55 | 34.20 | 0.00 | - | 5 | 1,063 | 62.49% |
| NVDA250221C00089000 | 2024-07-16 1:04PM EDT | 89.00 | 43.70 | 32.95 | 33.50 | 0.00 | - | 25 | 2,430 | 62.34% |
| NVDA250221C00090000 | 2024-07-26 3:57PM EDT | 90.00 | 32.52 | 32.25 | 32.85 | +0.04 | +0.12% | 142 | 3,512 | 62.06% |
| NVDA250221C00091000 | 2024-07-24 2:20PM EDT | 91.00 | 34.35 | 31.75 | 32.10 | 0.00 | - | 26 | 3,828 | 61.94% |
| NVDA250221C00092000 | 2024-07-25 11:22AM EDT | 92.00 | 32.55 | 31.10 | 31.50 | 0.00 | - | 30 | 2,000 | 61.80% |
| NVDA250221C00093000 | 2024-07-26 11:28AM EDT | 93.00 | 30.31 | 30.45 | 30.90 | -1.52 | -4.78% | 20 | 2,043 | 61.63% |
| NVDA250221C00094000 | 2024-07-26 3:34PM EDT | 94.00 | 29.35 | 29.75 | 30.25 | -13.12 | -30.89% | 1 | 2,534 | 61.24% |
| NVDA250221C00095000 | 2024-07-26 3:52PM EDT | 95.00 | 28.90 | 29.25 | 29.55 | -2.90 | -9.12% | 19 | 2,384 | 61.11% |
| NVDA250221C00096000 | 2024-07-25 11:31AM EDT | 96.00 | 30.00 | 28.40 | 29.05 | 0.00 | - | 15 | 924 | 60.68% |
| NVDA250221C00097000 | 2024-07-25 9:49AM EDT | 97.00 | 27.55 | 27.85 | 28.40 | 0.00 | - | 1 | 1,739 | 60.50% |
| NVDA250221C00098000 | 2024-07-26 11:00AM EDT | 98.00 | 27.71 | 27.25 | 27.75 | -3.89 | -12.31% | 10 | 709 | 60.20% |
| NVDA250221C00099000 | 2024-07-25 10:26AM EDT | 99.00 | 27.12 | 26.60 | 27.25 | +1.49 | +5.81% | 10 | 1,859 | 60.05% |
| NVDA250221C00100000 | 2024-07-26 3:12PM EDT | 100.00 | 25.97 | 26.10 | 26.65 | -1.17 | -4.31% | 20 | 3,805 | 59.95% |
| NVDA250221C00101000 | 2024-07-25 10:06AM EDT | 101.00 | 22.75 | 25.50 | 26.10 | 0.00 | - | 1 | 996 | 59.75% |
| NVDA250221C00102000 | 2024-07-22 3:28PM EDT | 102.00 | 24.85 | 24.90 | 25.55 | -7.45 | -23.07% | 1 | 1,570 | 59.52% |
| NVDA250221C00103000 | 2024-07-25 12:37PM EDT | 103.00 | 26.80 | 24.35 | 25.00 | 0.00 | - | 11 | 1,611 | 59.35% |
| NVDA250221C00104000 | 2024-07-25 10:22AM EDT | 104.00 | 22.30 | 24.00 | 24.45 | 0.00 | - | 1 | 2,433 | 59.47% |
| NVDA250221C00105000 | 2024-07-26 3:21PM EDT | 105.00 | 23.10 | 23.50 | 23.85 | -0.80 | -3.35% | 7 | 7,459 | 59.25% |
| NVDA250221C00106000 | 2024-07-25 10:22AM EDT | 106.00 | 21.10 | 22.80 | 23.35 | 0.00 | - | 4 | 2,273 | 58.85% |
| NVDA250221C00107000 | 2024-07-23 11:47AM EDT | 107.00 | 23.00 | 22.35 | 22.85 | -6.77 | -22.74% | 10 | 787 | 58.81% |
| NVDA250221C00108000 | 2024-07-26 2:48PM EDT | 108.00 | 22.09 | 21.85 | 22.30 | -0.68 | -2.99% | 1 | 656 | 58.61% |
| NVDA250221C00109000 | 2024-07-26 3:43PM EDT | 109.00 | 21.20 | 21.30 | 21.85 | -0.80 | -3.64% | 4 | 1,024 | 58.45% |
| NVDA250221C00110000 | 2024-07-26 3:48PM EDT | 110.00 | 21.03 | 20.85 | 21.40 | +0.03 | +0.14% | 472 | 2,115 | 58.42% |
| NVDA250221C00111000 | 2024-07-25 1:41PM EDT | 111.00 | 21.50 | 20.35 | 20.95 | -0.60 | -2.71% | 1 | 825 | 58.29% |
| NVDA250221C00112000 | 2024-07-26 11:08AM EDT | 112.00 | 19.85 | 19.90 | 20.45 | -0.40 | -1.98% | 35 | 1,089 | 58.14% |
| NVDA250221C00113000 | 2024-07-26 12:07PM EDT | 113.00 | 19.70 | 19.45 | 19.95 | -0.95 | -4.60% | 7 | 818 | 57.97% |
| NVDA250221C00114000 | 2024-07-26 12:49PM EDT | 114.00 | 19.43 | 19.10 | 19.50 | -0.62 | -3.09% | 29 | 769 | 58.00% |
| NVDA250221C00115000 | 2024-07-26 3:57PM EDT | 115.00 | 18.70 | 18.55 | 19.05 | -0.26 | -1.37% | 88 | 2,398 | 57.70% |
| NVDA250221C00116000 | 2024-07-26 3:44PM EDT | 116.00 | 18.20 | 18.15 | 18.70 | -2.35 | -11.44% | 133 | 858 | 57.76% |
| NVDA250221C00117000 | 2024-07-25 2:17PM EDT | 117.00 | 19.00 | 17.75 | 18.25 | -0.31 | -1.61% | 1 | 786 | 57.65% |
| NVDA250221C00118000 | 2024-07-26 2:48PM EDT | 118.00 | 17.50 | 17.50 | 17.80 | -1.05 | -5.66% | 249 | 1,008 | 57.73% |
| NVDA250221C00119000 | 2024-07-25 12:04PM EDT | 119.00 | 19.01 | 16.95 | 17.30 | +0.51 | +2.76% | 11 | 901 | 57.29% |
| NVDA250221C00120000 | 2024-07-26 3:58PM EDT | 120.00 | 16.65 | 16.60 | 16.90 | -0.20 | -1.19% | 38 | 7,573 | 57.26% |
| NVDA250221C00121000 | 2024-07-26 3:18PM EDT | 121.00 | 15.60 | 16.20 | 16.50 | +0.15 | +0.97% | 11 | 516 | 57.14% |
| NVDA250221C00122000 | 2024-07-25 10:53AM EDT | 122.00 | 17.65 | 15.85 | 16.15 | 0.00 | - | 6 | 822 | 57.14% |
| NVDA250221C00123000 | 2024-07-26 11:26AM EDT | 123.00 | 15.50 | 15.50 | 15.75 | -1.86 | -10.71% | 3 | 629 | 57.04% |
| NVDA250221C00124000 | 2024-07-25 3:44PM EDT | 124.00 | 16.00 | 15.15 | 15.40 | 0.00 | - | 9 | 498 | 57.01% |
| NVDA250221C00125000 | 2024-07-26 3:06PM EDT | 125.00 | 14.85 | 14.80 | 15.05 | -1.10 | -6.90% | 22 | 3,955 | 56.95% |
| NVDA250221C00126000 | 2024-07-26 12:33PM EDT | 126.00 | 15.16 | 14.40 | 14.65 | -0.24 | -1.56% | 17 | 933 | 56.73% |
| NVDA250221C00127000 | 2024-07-26 12:39PM EDT | 127.00 | 14.20 | 14.00 | 14.35 | +0.70 | +5.19% | 17 | 1,149 | 56.63% |
| NVDA250221C00128000 | 2024-07-26 2:46PM EDT | 128.00 | 13.85 | 13.75 | 14.05 | -1.15 | -7.67% | 38 | 565 | 56.73% |
| NVDA250221C00129000 | 2024-07-26 1:58PM EDT | 129.00 | 13.40 | 13.40 | 13.65 | -1.10 | -7.59% | 298 | 861 | 56.53% |
| NVDA250221C00130000 | 2024-07-26 3:58PM EDT | 130.00 | 13.05 | 13.10 | 13.35 | -0.10 | -0.76% | 178 | 10,213 | 56.52% |
| NVDA250221C00131000 | 2024-07-26 10:03AM EDT | 131.00 | 12.45 | 12.75 | 13.00 | -1.53 | -10.94% | 6 | 582 | 56.35% |
| NVDA250221C00132000 | 2024-07-26 12:17PM EDT | 132.00 | 12.65 | 12.40 | 12.70 | -1.10 | -8.00% | 5 | 625 | 56.23% |
| NVDA250221C00133000 | 2024-07-25 2:03PM EDT | 133.00 | 13.68 | 12.15 | 12.40 | 0.00 | - | 5 | 906 | 56.24% |
| NVDA250221C00134000 | 2024-07-26 1:38PM EDT | 134.00 | 12.00 | 11.85 | 12.10 | -0.25 | -2.04% | 1 | 368 | 56.16% |
| NVDA250221C00135000 | 2024-07-26 2:44PM EDT | 135.00 | 11.65 | 11.60 | 11.85 | -0.78 | -6.28% | 33 | 1,398 | 56.21% |
| NVDA250221C00136000 | 2024-07-26 11:49AM EDT | 136.00 | 11.25 | 11.30 | 11.60 | -1.19 | -9.57% | 45 | 268 | 56.18% |
| NVDA250221C00137000 | 2024-07-25 10:47AM EDT | 137.00 | 11.80 | 11.00 | 11.25 | 0.00 | - | 6 | 365 | 55.97% |
| NVDA250221C00138000 | 2024-07-25 9:43AM EDT | 138.00 | 11.21 | 10.75 | 11.05 | +0.21 | +1.91% | 1 | 1,229 | 56.04% |
| NVDA250221C00139000 | 2024-07-25 12:16PM EDT | 139.00 | 11.54 | 10.40 | 10.75 | 0.00 | - | 5 | 538 | 55.80% |
| NVDA250221C00140000 | 2024-07-26 12:16PM EDT | 140.00 | 10.15 | 10.25 | 10.45 | -0.40 | -3.79% | 65 | 3,573 | 55.85% |
| NVDA250221C00141000 | 2024-07-26 3:39PM EDT | 141.00 | 9.90 | 9.95 | 10.20 | -1.31 | -11.69% | 31 | 374 | 55.73% |
| NVDA250221C00142000 | 2024-07-26 3:37PM EDT | 142.00 | 9.62 | 9.70 | 9.95 | -0.28 | -2.83% | 126 | 698 | 55.66% |
| NVDA250221C00143000 | 2024-07-26 3:17PM EDT | 143.00 | 9.25 | 9.50 | 9.70 | -2.35 | -20.26% | 104 | 971 | 55.65% |
| NVDA250221C00144000 | 2024-07-25 2:50PM EDT | 144.00 | 10.00 | 9.25 | 9.50 | 0.00 | - | 410 | 1,194 | 55.63% |
| NVDA250221C00145000 | 2024-07-26 1:42PM EDT | 145.00 | 8.90 | 9.05 | 9.25 | -0.40 | -4.30% | 19 | 3,268 | 55.60% |
| NVDA250221C00146000 | 2024-07-26 10:03AM EDT | 146.00 | 8.80 | 8.80 | 9.00 | -0.43 | -4.66% | 42 | 452 | 55.48% |
| NVDA250221C00147000 | 2024-07-25 12:15PM EDT | 147.00 | 9.50 | 8.55 | 8.80 | 0.00 | - | 1 | 994 | 55.41% |
| NVDA250221C00148000 | 2024-07-25 10:44AM EDT | 148.00 | 8.85 | 8.35 | 8.60 | +0.05 | +0.57% | 1 | 1,358 | 55.41% |
| NVDA250221C00149000 | 2024-07-25 10:18AM EDT | 149.00 | 7.35 | 8.15 | 8.40 | 0.00 | - | 84 | 693 | 55.39% |
| NVDA250221C00150000 | 2024-07-26 3:58PM EDT | 150.00 | 8.00 | 7.95 | 8.15 | -0.70 | -8.05% | 149 | 5,470 | 55.28% |
| NVDA250221C00151000 | 2024-07-25 10:03AM EDT | 151.00 | 6.87 | 7.75 | 7.95 | 0.00 | - | 25 | 341 | 55.24% |
| NVDA250221C00152000 | 2024-07-25 9:37AM EDT | 152.00 | 7.65 | 7.55 | 7.80 | 0.00 | - | 1 | 675 | 55.26% |
| NVDA250221C00153000 | 2024-07-26 11:06AM EDT | 153.00 | 7.77 | 7.30 | 7.60 | -0.25 | -3.12% | 40 | 345 | 55.10% |
| NVDA250221C00154000 | 2024-07-25 10:37AM EDT | 154.00 | 7.10 | 7.20 | 7.40 | 0.00 | - | 76 | 502 | 55.18% |
| NVDA250221C00155000 | 2024-07-25 12:26PM EDT | 155.00 | 8.20 | 7.00 | 7.20 | 0.00 | - | 223 | 1,029 | 55.08% |
| NVDA250221C00156000 | 2024-07-24 3:02PM EDT | 156.00 | 7.85 | 6.75 | 7.05 | 0.00 | - | 10 | 1,276 | 54.96% |
| NVDA250221C00157000 | 2024-07-25 9:38AM EDT | 157.00 | 6.70 | 6.60 | 6.90 | 0.00 | - | 21 | 704 | 55.00% |
| NVDA250221C00158000 | 2024-07-26 9:39AM EDT | 158.00 | 7.43 | 6.50 | 6.70 | +0.23 | +3.19% | 1 | 1,382 | 55.02% |
| NVDA250221C00159000 | 2024-07-22 11:31AM EDT | 159.00 | 8.55 | 6.35 | 6.55 | 0.00 | - | 4 | 278 | 55.04% |
| NVDA250221C00160000 | 2024-07-26 3:18PM EDT | 160.00 | 6.00 | 6.20 | 6.35 | -1.05 | -14.89% | 108 | 4,591 | 54.96% |
| NVDA250221C00161000 | 2024-07-24 11:51AM EDT | 161.00 | 7.32 | 6.05 | 6.25 | 0.00 | - | 1 | 409 | 55.04% |
| NVDA250221C00162000 | 2024-07-26 12:28PM EDT | 162.00 | 6.19 | 5.90 | 6.05 | -1.82 | -22.72% | 9 | 1,143 | 54.92% |
| NVDA250221C00163000 | 2024-07-26 12:28PM EDT | 163.00 | 6.05 | 5.70 | 5.90 | 0.00 | - | 9 | 495 | 54.80% |
| NVDA250221C00164000 | 2024-07-24 2:50PM EDT | 164.00 | 6.35 | 5.60 | 5.75 | 0.00 | - | 10 | 2,006 | 54.84% |
| NVDA250221C00165000 | 2024-07-26 11:44AM EDT | 165.00 | 5.60 | 5.45 | 5.65 | -0.30 | -5.08% | 27 | 1,677 | 54.87% |
| NVDA250221C00166000 | 2024-07-22 11:01AM EDT | 166.00 | 7.80 | 5.30 | 5.50 | 0.00 | - | 14 | 160 | 54.80% |
| NVDA250221C00167000 | 2024-07-25 10:19AM EDT | 167.00 | 4.75 | 5.10 | 5.35 | 0.00 | - | 1 | 362 | 54.61% |
| NVDA250221C00168000 | 2024-07-24 9:35AM EDT | 168.00 | 6.44 | 5.05 | 5.25 | 0.00 | - | 5 | 296 | 54.80% |
| NVDA250221C00169000 | 2024-07-25 10:18AM EDT | 169.00 | 4.45 | 4.85 | 5.10 | 0.00 | - | 133 | 250 | 54.60% |
| NVDA250221C00170000 | 2024-07-25 11:23AM EDT | 170.00 | 5.47 | 4.80 | 5.00 | 0.00 | - | 28 | 1,335 | 54.77% |
| NVDA250221C00171000 | 2024-07-25 9:55AM EDT | 171.00 | 4.61 | 4.70 | 4.85 | 0.00 | - | 1 | 291 | 54.72% |
| NVDA250221C00172000 | 2024-07-25 3:47PM EDT | 172.00 | 5.00 | 4.60 | 4.75 | 0.00 | - | 1 | 141 | 54.78% |
| NVDA250221C00173000 | 2024-07-25 12:04PM EDT | 173.00 | 5.20 | 4.45 | 4.65 | 0.00 | - | 9 | 253 | 54.72% |
| NVDA250221C00174000 | 2024-07-26 3:17PM EDT | 174.00 | 4.35 | 4.35 | 4.55 | -0.25 | -5.43% | 163 | 338 | 54.75% |
| NVDA250221C00175000 | 2024-07-25 12:41PM EDT | 175.00 | 4.40 | 4.25 | 4.40 | -0.79 | -15.22% | 1 | 939 | 54.67% |
| NVDA250221C00176000 | 2024-07-26 2:37PM EDT | 176.00 | 4.30 | 4.15 | 4.30 | -0.20 | -4.44% | 2 | 646 | 54.68% |
| NVDA250221C00177000 | 2024-07-25 10:49AM EDT | 177.00 | 4.60 | 4.05 | 4.20 | 0.00 | - | 14 | 643 | 54.68% |
| NVDA250221C00178000 | 2024-07-24 12:01PM EDT | 178.00 | 4.85 | 3.95 | 4.15 | 0.00 | - | 17 | 1,195 | 54.78% |
| NVDA250221C00179000 | 2024-07-11 9:48AM EDT | 179.00 | 9.85 | 3.85 | 4.00 | 0.00 | - | 23 | 3,616 | 54.65% |
| NVDA250221C00180000 | 2024-07-26 9:30AM EDT | 180.00 | 4.55 | 3.75 | 3.95 | +0.10 | +2.25% | 1 | 5,808 | 54.73% |
| NVDA250221C00181000 | 2024-07-25 1:40PM EDT | 181.00 | 4.30 | 3.65 | 3.85 | 0.00 | - | 24 | 421 | 54.69% |
| NVDA250221C00182000 | 2024-07-26 11:04AM EDT | 182.00 | 3.81 | 3.60 | 3.75 | -0.44 | -10.35% | 50 | 320 | 54.75% |
| NVDA250221C00183000 | 2024-07-26 11:04AM EDT | 183.00 | 3.75 | 3.50 | 3.65 | -0.70 | -15.73% | 50 | 38 | 54.69% |
| NVDA250221C00184000 | 2024-07-15 12:31PM EDT | 184.00 | 7.10 | 3.40 | 3.60 | 0.00 | - | 1 | 223 | 54.74% |
| NVDA250221C00185000 | 2024-07-25 11:41AM EDT | 185.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 15 | 420 | 54.65% |
| NVDA250221C00186000 | 2024-07-19 10:31AM EDT | 186.00 | 4.49 | 3.25 | 3.40 | 0.00 | - | 1 | 341 | 54.68% |
| NVDA250221C00187000 | 2024-07-24 1:05PM EDT | 187.00 | 3.94 | 3.15 | 3.35 | 0.00 | - | 1 | 349 | 54.70% |
| NVDA250221C00188000 | 2024-07-22 2:44PM EDT | 188.00 | 4.85 | 3.10 | 3.25 | 0.00 | - | 2 | 168 | 54.71% |
| NVDA250221C00189000 | 2024-07-26 2:39PM EDT | 189.00 | 3.15 | 3.00 | 3.20 | -0.49 | -13.46% | 5 | 228 | 54.71% |
| NVDA250221C00190000 | 2024-07-26 3:56PM EDT | 190.00 | 3.01 | 2.95 | 3.15 | -0.14 | -4.44% | 25 | 11,249 | 54.82% |
| NVDA250221C00191000 | 2024-07-17 9:30AM EDT | 191.00 | 4.50 | 2.86 | 3.05 | 0.00 | - | 1 | 530 | 54.71% |
| NVDA250221C00192000 | 2024-07-25 1:44PM EDT | 192.00 | 3.35 | 2.80 | 2.99 | 0.00 | - | 20 | 2,400 | 54.76% |
| NVDA250221C00193000 | 2024-07-25 1:44PM EDT | 193.00 | 3.30 | 2.75 | 2.92 | 0.00 | - | 20 | 1,075 | 54.80% |
| NVDA250221C00194000 | 2024-07-26 1:16PM EDT | 194.00 | 2.91 | 2.68 | 2.86 | +0.41 | +16.40% | 2 | 4,089 | 54.81% |
| NVDA250221C00195000 | 2024-07-25 9:35AM EDT | 195.00 | 2.74 | 2.62 | 2.79 | 0.00 | - | 10 | 406 | 54.81% |
| NVDA250221C00200000 | 2024-07-26 2:41PM EDT | 200.00 | 2.44 | 2.34 | 2.50 | -0.27 | -9.96% | 73 | 1,638 | 54.92% |
| NVDA250221C00205000 | 2024-07-25 11:07AM EDT | 205.00 | 2.43 | 2.10 | 2.23 | 0.00 | - | 7 | 642 | 55.01% |
| NVDA250221C00210000 | 2024-07-25 11:00AM EDT | 210.00 | 2.32 | 1.89 | 2.03 | 0.00 | - | 22 | 1,729 | 55.25% |
| NVDA250221C00212000 | 2024-07-25 11:02AM EDT | 212.00 | 2.10 | 1.81 | 1.96 | 0.00 | - | 2 | 615 | 55.33% |
| NVDA250221C00213000 | 2024-07-17 9:37AM EDT | 213.00 | 1.86 | 1.76 | 1.92 | -1.01 | -35.19% | 1 | 154 | 55.32% |
| NVDA250221C00214000 | 2024-07-26 12:49PM EDT | 214.00 | 1.92 | 1.72 | 1.88 | -0.28 | -12.73% | 8 | 130 | 55.35% |
| NVDA250221C00215000 | 2024-07-26 3:38PM EDT | 215.00 | 1.74 | 1.71 | 1.84 | -0.30 | -14.71% | 7 | 270 | 55.46% |
| NVDA250221C00216000 | 2024-07-09 1:37PM EDT | 216.00 | 4.25 | 1.66 | 1.81 | 0.00 | - | 64 | 341 | 55.47% |
| NVDA250221C00217000 | 2024-07-18 9:41AM EDT | 217.00 | 2.38 | 1.53 | 1.83 | 0.00 | - | 1 | 14 | 55.35% |
| NVDA250221C00218000 | 2024-07-25 3:29PM EDT | 218.00 | 1.97 | 1.54 | 1.78 | 0.00 | - | 2 | 42 | 55.49% |
| NVDA250221C00219000 | 2024-07-25 3:05PM EDT | 219.00 | 1.86 | 1.55 | 1.71 | 0.00 | - | 1 | 228 | 55.54% |
| NVDA250221C00220000 | 2024-07-26 9:46AM EDT | 220.00 | 1.58 | 1.53 | 1.67 | -0.29 | -15.51% | 32 | 517 | 55.60% |
| NVDA250221C00221000 | 2024-07-25 10:51AM EDT | 221.00 | 1.90 | 1.49 | 1.64 | 0.00 | - | 1 | 178 | 55.62% |
| NVDA250221C00222000 | 2024-07-26 3:06PM EDT | 222.00 | 1.52 | 1.46 | 1.61 | -0.68 | -30.91% | 51 | 175 | 55.65% |
| NVDA250221C00223000 | 2024-07-26 11:26AM EDT | 223.00 | 1.52 | 1.43 | 1.58 | -0.18 | -10.59% | 2 | 1,091 | 55.69% |
| NVDA250221C00224000 | 2024-07-25 11:16AM EDT | 224.00 | 1.80 | 1.41 | 1.60 | 0.00 | - | 6 | 85 | 55.96% |
| NVDA250221C00225000 | 2024-07-23 10:22AM EDT | 225.00 | 2.34 | 1.38 | 1.52 | 0.00 | - | 1 | 362 | 55.79% |
| NVDA250221C00226000 | 2024-07-24 1:29PM EDT | 226.00 | 1.52 | 1.39 | 1.55 | -0.24 | -13.64% | 6 | 59 | 56.20% |
| NVDA250221C00227000 | 2024-07-26 3:06PM EDT | 227.00 | 1.37 | 1.32 | 1.47 | -0.52 | -27.51% | 50 | 231 | 55.86% |
| NVDA250221C00228000 | 2024-07-26 2:41PM EDT | 228.00 | 1.35 | 1.30 | 1.42 | -0.52 | -27.81% | 3 | 665 | 55.84% |
| NVDA250221C00230000 | 2024-07-25 12:41PM EDT | 230.00 | 1.65 | 1.25 | 1.39 | 0.00 | - | 1 | 286 | 56.01% |
| NVDA250221C00235000 | 2024-07-25 10:20AM EDT | 235.00 | 1.15 | 1.10 | 1.30 | 0.00 | - | 5 | 84 | 56.20% |
| NVDA250221C00240000 | 2024-07-26 2:18PM EDT | 240.00 | 1.12 | 1.04 | 1.16 | +0.03 | +2.75% | 7 | 772 | 56.45% |
| NVDA250221C00245000 | 2024-07-25 10:09AM EDT | 245.00 | 0.87 | 0.96 | 1.06 | 0.00 | - | 5 | 466 | 56.71% |
| NVDA250221C00250000 | 2024-07-26 2:29PM EDT | 250.00 | 0.97 | 0.89 | 0.97 | -0.10 | -9.35% | 5 | 1,128 | 56.98% |
| NVDA250221C00255000 | 2024-07-26 9:55AM EDT | 255.00 | 0.86 | 0.81 | 0.89 | -0.12 | -12.24% | 3 | 134 | 57.15% |
| NVDA250221C00260000 | 2024-07-26 12:34PM EDT | 260.00 | 0.89 | 0.71 | 0.87 | -0.10 | -10.10% | 1 | 48 | 57.47% |
| NVDA250221C00265000 | 2024-07-25 10:53AM EDT | 265.00 | 0.94 | 0.68 | 0.78 | 0.00 | - | 6 | 172 | 57.72% |
| NVDA250221C00270000 | 2024-07-25 3:13PM EDT | 270.00 | 0.75 | 0.63 | 0.72 | 0.00 | - | 10 | 223 | 57.96% |
| NVDA250221C00275000 | 2024-07-25 10:21AM EDT | 275.00 | 0.60 | 0.59 | 0.70 | 0.00 | - | 2 | 134 | 58.47% |
| NVDA250221C00280000 | 2024-07-26 3:35PM EDT | 280.00 | 0.58 | 0.55 | 0.63 | -0.04 | -6.45% | 104 | 816 | 58.59% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 290.00 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250221C00300000 | 2024-05-31 11:44AM EDT | 300.00 | 804.15 | 919.10 | 927.15 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA250221C00310000 | 2024-06-05 3:33PM EDT | 310.00 | 923.00 | 909.60 | 917.60 | 0.00 | - | 4 | 11 | 0.00% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 320.00 | 507.38 | 750.35 | 765.25 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250221C00330000 | 2024-05-23 12:48PM EDT | 330.00 | 737.35 | 890.40 | 898.50 | 0.00 | - | 35 | 38 | 0.00% |
| NVDA250221C00340000 | 2024-05-06 11:33AM EDT | 340.00 | 595.78 | 895.35 | 906.25 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250221C00350000 | 2024-05-30 3:37PM EDT | 350.00 | 785.33 | 871.50 | 879.45 | 0.00 | - | 4 | 7 | 0.00% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 360.00 | 508.02 | 746.00 | 763.10 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 380.00 | 496.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NVDA250221C00390000 | 2024-05-28 12:49PM EDT | 390.00 | 763.01 | 833.60 | 841.40 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250221C00400000 | 2024-06-06 10:26AM EDT | 400.00 | 824.13 | 823.90 | 831.90 | 0.00 | - | 2 | 49 | 0.00% |
| NVDA250221C00410000 | 2024-06-06 10:36AM EDT | 410.00 | 831.03 | 814.45 | 822.45 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250221C00420000 | 2024-06-06 10:23AM EDT | 420.00 | 805.48 | 804.90 | 813.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250221C00430000 | 2024-05-31 1:49PM EDT | 430.00 | 680.27 | 796.00 | 803.55 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA250221C00440000 | 2024-05-15 1:41PM EDT | 440.00 | 530.50 | 786.55 | 794.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250221C00450000 | 2024-06-03 12:03PM EDT | 450.00 | 711.85 | 776.65 | 784.35 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 460.00 | 359.80 | 507.95 | 522.95 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250221C00470000 | 2024-05-28 12:49PM EDT | 470.00 | 687.73 | 757.75 | 765.55 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA250221C00480000 | 2024-05-24 11:39AM EDT | 480.00 | 591.13 | 748.35 | 756.15 | 0.00 | - | 7 | 10 | 0.00% |
| NVDA250221C00490000 | 2024-05-28 9:55AM EDT | 490.00 | 651.50 | 739.05 | 746.80 | 0.00 | - | 7 | 22 | 0.00% |
| NVDA250221C00500000 | 2024-06-06 3:56PM EDT | 500.00 | 735.60 | 729.70 | 737.45 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA250221C00510000 | 2024-05-28 2:04PM EDT | 510.00 | 653.29 | 720.35 | 728.05 | 0.00 | - | 13 | 27 | 0.00% |
| NVDA250221C00520000 | 2024-05-29 12:14PM EDT | 520.00 | 645.60 | 711.65 | 718.75 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA250221C00530000 | 2024-05-23 1:32PM EDT | 530.00 | 558.28 | 701.75 | 709.45 | 0.00 | - | 3 | 13 | 0.00% |
| NVDA250221C00540000 | 2024-05-31 3:19PM EDT | 540.00 | 578.58 | 692.45 | 700.05 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250221C00550000 | 2024-06-03 11:59AM EDT | 550.00 | 621.70 | 683.80 | 690.95 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 560.00 | 370.40 | 560.00 | 576.75 | 0.00 | - | 4 | 31 | 0.00% |
| NVDA250221C00570000 | 2024-05-28 1:06PM EDT | 570.00 | 601.00 | 664.75 | 672.50 | 0.00 | - | 2 | 153 | 0.00% |
| NVDA250221C00580000 | 2024-06-06 12:24PM EDT | 580.00 | 652.20 | 655.50 | 663.35 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA250221C00590000 | 2024-06-05 2:40PM EDT | 590.00 | 660.00 | 646.40 | 654.20 | 0.00 | - | 6 | 120 | 0.00% |
| NVDA250221C00600000 | 2024-06-06 9:35AM EDT | 600.00 | 685.00 | 637.25 | 645.10 | 0.00 | - | 2 | 165 | 0.00% |
| NVDA250221C00605000 | 2024-05-31 3:50PM EDT | 605.00 | 534.00 | 632.80 | 640.55 | 0.00 | - | 1 | 90 | 0.00% |
| NVDA250221C00610000 | 2024-06-05 10:07AM EDT | 610.00 | 615.00 | 628.30 | 635.95 | 0.00 | - | 68 | 56 | 0.00% |
| NVDA250221C00615000 | 2024-06-06 12:35PM EDT | 615.00 | 611.00 | 623.75 | 631.55 | 0.00 | - | 66 | 101 | 0.00% |
| NVDA250221C00620000 | 2024-05-23 9:32AM EDT | 620.00 | 438.15 | 619.20 | 627.00 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA250221C00625000 | 2024-05-23 9:47AM EDT | 625.00 | 452.05 | 614.65 | 622.45 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA250221C00630000 | 2024-05-29 9:43AM EDT | 630.00 | 520.46 | 610.20 | 618.00 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA250221C00635000 | 2024-05-28 11:23AM EDT | 635.00 | 523.90 | 605.80 | 613.55 | 0.00 | - | 8 | 66 | 0.00% |
| NVDA250221C00640000 | 2024-06-05 9:58AM EDT | 640.00 | 589.64 | 601.25 | 609.00 | 0.00 | - | 6 | 159 | 0.00% |
| NVDA250221C00645000 | 2024-06-05 3:33PM EDT | 645.00 | 609.62 | 596.75 | 604.50 | 0.00 | - | 10 | 88 | 0.00% |
| NVDA250221C00650000 | 2024-06-05 3:33PM EDT | 650.00 | 605.11 | 592.30 | 600.05 | 0.00 | - | 4 | 100 | 0.00% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 655.00 | 288.40 | 492.00 | 496.35 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA250221C00660000 | 2024-05-31 2:22PM EDT | 660.00 | 471.05 | 583.55 | 591.20 | 0.00 | - | 13 | 122 | 0.00% |
| NVDA250221C00665000 | 2024-05-31 11:37AM EDT | 665.00 | 474.05 | 579.10 | 586.80 | 0.00 | - | 3 | 33 | 0.00% |
| NVDA250221C00670000 | 2024-06-04 3:27PM EDT | 670.00 | 534.01 | 576.15 | 582.35 | 0.00 | - | 1 | 108 | 0.00% |
| NVDA250221C00675000 | 2024-05-28 12:16PM EDT | 675.00 | 497.79 | 571.75 | 578.25 | 0.00 | - | 1 | 66 | 0.00% |
| NVDA250221C00680000 | 2024-05-31 11:06AM EDT | 680.00 | 463.52 | 567.40 | 573.70 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA250221C00685000 | 2024-05-28 12:16PM EDT | 685.00 | 489.38 | 562.40 | 569.25 | 0.00 | - | 1 | 62 | 0.00% |
| NVDA250221C00690000 | 2024-06-06 11:11AM EDT | 690.00 | 563.45 | 557.40 | 564.85 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA250221C00695000 | 2024-05-28 11:22AM EDT | 695.00 | 472.70 | 552.80 | 560.50 | 0.00 | - | 38 | 118 | 0.00% |
| NVDA250221C00700000 | 2024-06-05 3:52PM EDT | 700.00 | 564.41 | 548.60 | 556.30 | 0.00 | - | 5 | 161 | 0.00% |
| NVDA250221C00705000 | 2024-06-04 2:12PM EDT | 705.00 | 496.00 | 544.25 | 552.00 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA250221C00710000 | 2024-06-06 10:19AM EDT | 710.00 | 537.11 | 539.95 | 547.70 | 0.00 | - | 1 | 87 | 0.00% |
| NVDA250221C00715000 | 2024-05-31 9:50AM EDT | 715.00 | 457.79 | 535.70 | 543.35 | 0.00 | - | 2 | 98 | 0.00% |
| NVDA250221C00720000 | 2024-05-28 1:22PM EDT | 720.00 | 470.50 | 531.40 | 539.05 | 0.00 | - | 6 | 41 | 0.00% |
| NVDA250221C00725000 | 2024-06-04 9:36AM EDT | 725.00 | 479.39 | 527.05 | 534.85 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA250221C00730000 | 2024-06-07 10:33AM EDT | 730.00 | 512.58 | 522.90 | 530.65 | +58.23 | +12.82% | 3 | 21 | 0.00% |
| NVDA250221C00735000 | 2024-05-28 1:16PM EDT | 735.00 | 458.70 | 518.60 | 526.40 | 0.00 | - | 9 | 40 | 0.00% |
| NVDA250221C00740000 | 2024-06-06 3:17PM EDT | 740.00 | 514.00 | 514.50 | 522.15 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA250221C00745000 | 2024-06-05 10:14AM EDT | 745.00 | 501.02 | 511.55 | 518.00 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA250221C00750000 | 2024-06-07 10:40AM EDT | 750.00 | 498.36 | 506.55 | 513.85 | -22.67 | -4.35% | 15 | 118 | 0.00% |
| NVDA250221C00755000 | 2024-05-02 12:59PM EDT | 755.00 | 210.00 | 396.75 | 414.00 | 0.00 | - | 2 | 104 | 0.00% |
| NVDA250221C00760000 | 2024-06-05 3:13PM EDT | 760.00 | 516.16 | 497.80 | 505.50 | 0.00 | - | 10 | 23 | 0.00% |
| NVDA250221C00765000 | 2024-06-06 1:47PM EDT | 765.00 | 489.81 | 494.15 | 501.40 | 0.00 | - | 2 | 92 | 0.00% |
| NVDA250221C00770000 | 2024-06-06 9:31AM EDT | 770.00 | 520.70 | 489.60 | 497.25 | 0.00 | - | 2 | 55 | 0.00% |
| NVDA250221C00775000 | 2024-06-06 3:58PM EDT | 775.00 | 493.50 | 485.50 | 493.20 | 0.00 | - | 2 | 148 | 0.00% |
| NVDA250221C00780000 | 2024-06-05 2:36PM EDT | 780.00 | 492.35 | 481.35 | 489.10 | 0.00 | - | 2 | 59 | 0.00% |
| NVDA250221C00785000 | 2024-05-30 10:45AM EDT | 785.00 | 416.90 | 477.35 | 484.95 | 0.00 | - | 1 | 34 | 0.00% |
| NVDA250221C00790000 | 2024-05-29 10:40AM EDT | 790.00 | 418.90 | 473.25 | 480.95 | 0.00 | - | 2 | 146 | 0.00% |
| NVDA250221C00795000 | 2024-05-28 12:45PM EDT | 795.00 | 404.85 | 469.30 | 476.95 | 0.00 | - | 2 | 58 | 0.00% |
| NVDA250221C00800000 | 2024-06-07 3:59PM EDT | 800.00 | 470.91 | 465.85 | 473.00 | +6.86 | +1.48% | 3 | 187 | 0.00% |
| NVDA250221C00810000 | 2024-06-05 1:38PM EDT | 810.00 | 465.20 | 457.35 | 464.90 | 0.00 | - | 12 | 82 | 0.00% |
| NVDA250221C00820000 | 2024-06-05 1:38PM EDT | 820.00 | 457.23 | 449.80 | 457.15 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA250221C00830000 | 2024-06-05 1:31PM EDT | 830.00 | 446.43 | 441.70 | 449.30 | 0.00 | - | 1 | 123 | 0.00% |
| NVDA250221C00840000 | 2024-06-07 11:18AM EDT | 840.00 | 421.81 | 436.40 | 441.60 | -8.60 | -2.00% | 1 | 83 | 0.00% |
| NVDA250221C00850000 | 2024-06-05 11:38AM EDT | 850.00 | 422.29 | 426.60 | 433.95 | 0.00 | - | 4 | 371 | 0.00% |
| NVDA250221C00860000 | 2024-06-07 1:59PM EDT | 860.00 | 427.30 | 421.40 | 424.90 | +21.55 | +5.31% | 2 | 267 | 0.00% |
| NVDA250221C00870000 | 2024-06-07 12:22PM EDT | 870.00 | 413.10 | 414.05 | 417.50 | +54.45 | +15.18% | 2 | 98 | 0.00% |
| NVDA250221C00880000 | 2024-06-07 9:59AM EDT | 880.00 | 393.20 | 406.40 | 411.50 | -18.10 | -4.40% | 1 | 120 | 0.00% |
| NVDA250221C00890000 | 2024-06-06 3:20PM EDT | 890.00 | 396.00 | 398.70 | 404.15 | 0.00 | - | 2 | 254 | 0.00% |
| NVDA250221C00900000 | 2024-06-07 3:32PM EDT | 900.00 | 392.81 | 389.55 | 395.60 | -3.19 | -0.81% | 16 | 379 | 0.00% |
| NVDA250221C00910000 | 2024-06-07 3:59PM EDT | 910.00 | 387.51 | 384.95 | 389.70 | +41.32 | +11.94% | 1 | 399 | 0.00% |
| NVDA250221C00920000 | 2024-06-07 10:52AM EDT | 920.00 | 367.00 | 375.25 | 381.30 | +40.65 | +12.46% | 2 | 223 | 0.00% |
| NVDA250221C00930000 | 2024-06-04 3:25PM EDT | 930.00 | 333.35 | 368.55 | 375.60 | 0.00 | - | 4 | 222 | 0.00% |
| NVDA250221C00940000 | 2024-06-07 10:44AM EDT | 940.00 | 352.37 | 361.60 | 368.75 | -7.63 | -2.12% | 20 | 272 | 0.00% |
| NVDA250221C00950000 | 2024-06-07 3:43PM EDT | 950.00 | 362.12 | 354.90 | 360.45 | +8.40 | +2.37% | 24 | 270 | 0.00% |
| NVDA250221C00960000 | 2024-06-06 9:42AM EDT | 960.00 | 383.85 | 348.05 | 355.50 | 0.00 | - | 2 | 98 | 0.00% |
| NVDA250221C00970000 | 2024-06-07 10:44AM EDT | 970.00 | 332.73 | 341.30 | 347.20 | -5.32 | -1.57% | 20 | 194 | 0.00% |
| NVDA250221C00980000 | 2024-06-07 2:46PM EDT | 980.00 | 337.58 | 334.85 | 340.70 | +11.51 | +3.53% | 28 | 73 | 0.00% |
| NVDA250221C00990000 | 2024-06-05 2:57PM EDT | 990.00 | 340.00 | 330.40 | 335.40 | 0.00 | - | 18 | 189 | 0.00% |
| NVDA250221C01000000 | 2024-06-07 2:48PM EDT | 1,000.00 | 324.08 | 321.95 | 329.00 | -4.22 | -1.29% | 14 | 409 | 0.00% |
| NVDA250221C01010000 | 2024-06-06 12:56PM EDT | 1,010.00 | 305.77 | 317.75 | 322.80 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA250221C01020000 | 2024-06-05 11:57AM EDT | 1,020.00 | 306.09 | 309.75 | 316.60 | 0.00 | - | 12 | 158 | 0.00% |
| NVDA250221C01030000 | 2024-06-07 1:38PM EDT | 1,030.00 | 310.95 | 305.40 | 308.70 | -17.40 | -5.30% | 1 | 155 | 0.00% |
| NVDA250221C01040000 | 2024-06-07 1:38PM EDT | 1,040.00 | 304.88 | 299.40 | 302.70 | +5.63 | +1.88% | 1 | 250 | 0.00% |
| NVDA250221C01050000 | 2024-06-07 1:58PM EDT | 1,050.00 | 299.80 | 293.75 | 296.55 | +5.30 | +1.80% | 6 | 688 | 0.00% |
| NVDA250221C01060000 | 2024-06-07 1:38PM EDT | 1,060.00 | 293.09 | 287.65 | 291.50 | +5.49 | +1.91% | 1 | 221 | 0.00% |
| NVDA250221C01070000 | 2024-06-05 3:54PM EDT | 1,070.00 | 294.20 | 281.90 | 285.75 | 0.00 | - | 12 | 81 | 0.00% |
| NVDA250221C01080000 | 2024-06-07 10:52AM EDT | 1,080.00 | 268.35 | 276.30 | 279.55 | -20.07 | -6.96% | 4 | 70 | 0.00% |
| NVDA250221C01090000 | 2024-06-05 10:26AM EDT | 1,090.00 | 265.47 | 270.70 | 274.50 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA250221C01100000 | 2024-06-07 1:42PM EDT | 1,100.00 | 269.90 | 265.45 | 268.65 | +3.89 | +1.46% | 5 | 207 | 0.00% |
| NVDA250221C01110000 | 2024-06-07 10:57AM EDT | 1,110.00 | 254.40 | 260.05 | 263.10 | -35.60 | -12.28% | 21 | 83 | 0.00% |
| NVDA250221C01120000 | 2024-06-07 1:11PM EDT | 1,120.00 | 262.48 | 254.45 | 258.65 | +6.56 | +2.56% | 2 | 99 | 0.00% |
| NVDA250221C01130000 | 2024-06-05 3:57PM EDT | 1,130.00 | 262.02 | 249.45 | 253.15 | 0.00 | - | 8 | 94 | 0.00% |
| NVDA250221C01140000 | 2024-06-07 11:08AM EDT | 1,140.00 | 234.20 | 244.15 | 247.50 | -4.15 | -1.74% | 1 | 84 | 0.00% |
| NVDA250221C01150000 | 2024-06-07 1:32PM EDT | 1,150.00 | 244.95 | 239.40 | 243.10 | +8.93 | +3.78% | 33 | 131 | 0.00% |
| NVDA250221C01160000 | 2024-06-07 1:28PM EDT | 1,160.00 | 237.71 | 234.30 | 237.40 | +5.26 | +2.26% | 1 | 74 | 0.00% |
| NVDA250221C01170000 | 2024-06-07 3:37PM EDT | 1,170.00 | 231.10 | 229.50 | 232.50 | -8.34 | -3.48% | 2 | 53 | 0.00% |
| NVDA250221C01180000 | 2024-06-07 1:12PM EDT | 1,180.00 | 232.40 | 224.55 | 227.90 | -28.28 | -10.85% | 3 | 43 | 0.00% |
| NVDA250221C01190000 | 2024-06-07 2:25PM EDT | 1,190.00 | 217.67 | 220.00 | 223.10 | -0.48 | -0.22% | 52 | 46 | 0.00% |
| NVDA250221C01200000 | 2024-06-07 3:55PM EDT | 1,200.00 | 217.60 | 215.65 | 218.30 | +0.10 | +0.05% | 88 | 169 | 0.00% |
| NVDA250221C01210000 | 2024-06-07 1:41PM EDT | 1,210.00 | 215.40 | 210.55 | 213.95 | -1.60 | -0.74% | 4 | 35 | 0.00% |
| NVDA250221C01220000 | 2024-06-06 2:56PM EDT | 1,220.00 | 206.01 | 206.15 | 209.55 | 0.00 | - | 4 | 73 | 0.00% |
| NVDA250221C01230000 | 2024-06-07 10:03AM EDT | 1,230.00 | 197.05 | 201.80 | 205.15 | -15.95 | -7.49% | 6 | 18 | 0.00% |
| NVDA250221C01240000 | 2024-06-07 3:55PM EDT | 1,240.00 | 199.90 | 197.40 | 200.80 | -6.61 | -3.20% | 1 | 28 | 0.00% |
| NVDA250221C01250000 | 2024-06-07 3:58PM EDT | 1,250.00 | 195.25 | 193.85 | 196.35 | +11.92 | +6.50% | 18 | 85 | 0.00% |
| NVDA250221C01260000 | 2024-06-07 3:59PM EDT | 1,260.00 | 192.30 | 189.05 | 192.25 | +10.12 | +5.55% | 2 | 87 | 0.00% |
| NVDA250221C01270000 | 2024-06-06 9:39AM EDT | 1,270.00 | 218.81 | 185.05 | 188.45 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250221C01280000 | 2024-06-07 11:59AM EDT | 1,280.00 | 176.33 | 181.05 | 184.50 | -27.57 | -13.52% | 12 | 21 | 0.00% |
| NVDA250221C01290000 | 2024-06-07 11:38AM EDT | 1,290.00 | 172.80 | 177.15 | 180.50 | -13.76 | -7.38% | 1 | 63 | 0.00% |
| NVDA250221C01300000 | 2024-06-07 3:55PM EDT | 1,300.00 | 175.68 | 173.70 | 176.50 | +2.03 | +1.17% | 29 | 449 | 0.00% |
| NVDA250221C01310000 | 2024-06-07 10:12AM EDT | 1,310.00 | 167.00 | 169.65 | 173.00 | -28.70 | -14.67% | 1 | 52 | 0.00% |
| NVDA250221C01320000 | 2024-06-07 12:10PM EDT | 1,320.00 | 162.70 | 166.05 | 169.35 | -13.41 | -7.61% | 8 | 29 | 0.00% |
| NVDA250221C01330000 | 2024-06-05 2:48PM EDT | 1,330.00 | 169.75 | 162.50 | 165.55 | 0.00 | - | 1 | 59 | 0.00% |
| NVDA250221C01340000 | 2024-06-07 3:55PM EDT | 1,340.00 | 161.12 | 158.70 | 162.10 | -5.18 | -3.11% | 1 | 16 | 0.00% |
| NVDA250221C01350000 | 2024-06-07 2:34PM EDT | 1,350.00 | 154.93 | 156.25 | 158.75 | +7.60 | +5.16% | 1 | 124 | 0.00% |
| NVDA250221C01360000 | 2024-06-05 2:48PM EDT | 1,360.00 | 159.25 | 152.85 | 154.70 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250221C01370000 | 2024-06-06 3:57PM EDT | 1,370.00 | 154.27 | 149.55 | 151.40 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250221C01380000 | 2024-06-05 2:48PM EDT | 1,380.00 | 152.55 | 146.30 | 148.15 | 0.00 | - | 39 | 111 | 0.00% |
| NVDA250221C01390000 | 2024-06-05 2:49PM EDT | 1,390.00 | 149.30 | 143.05 | 144.95 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA250221C01400000 | 2024-06-07 3:57PM EDT | 1,400.00 | 141.04 | 140.05 | 142.45 | +4.04 | +2.95% | 12 | 173 | 0.00% |
| NVDA250221C01410000 | 2024-06-06 10:03AM EDT | 1,410.00 | 139.50 | 136.85 | 138.80 | 0.00 | - | 6 | 15 | 0.00% |
| NVDA250221C01420000 | 2024-06-07 11:11AM EDT | 1,420.00 | 129.00 | 133.85 | 135.80 | -15.05 | -10.45% | 2 | 58 | 0.00% |
| NVDA250221C01430000 | 2024-06-05 2:48PM EDT | 1,430.00 | 136.90 | 130.75 | 132.85 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA250221C01440000 | 2024-06-06 12:53PM EDT | 1,440.00 | 123.27 | 128.00 | 130.00 | 0.00 | - | 8 | 124 | 0.00% |
| NVDA250221C01450000 | 2024-06-06 1:02PM EDT | 1,450.00 | 123.18 | 125.30 | 127.70 | 0.00 | - | 8 | 284 | 0.00% |
| NVDA250221C01460000 | 2024-06-05 2:48PM EDT | 1,460.00 | 128.30 | 122.55 | 124.40 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA250221C01470000 | 2024-06-05 2:04PM EDT | 1,470.00 | 124.40 | 119.65 | 121.70 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA250221C01480000 | 2024-06-05 11:17AM EDT | 1,480.00 | 115.25 | 117.05 | 119.05 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA250221C01490000 | 2024-06-06 12:17PM EDT | 1,490.00 | 114.10 | 114.55 | 116.50 | 0.00 | - | 11 | 26 | 0.00% |
| NVDA250221C01500000 | 2024-06-07 3:30PM EDT | 1,500.00 | 112.90 | 112.00 | 114.45 | -0.29 | -0.26% | 10 | 281 | 0.00% |
| NVDA250221C01510000 | 2024-06-04 10:41AM EDT | 1,510.00 | 90.00 | 109.40 | 111.45 | 0.00 | - | 1 | 21 | 710.94% |
| NVDA250221C01520000 | 2024-06-06 12:17PM EDT | 1,520.00 | 106.95 | 106.90 | 109.05 | 0.00 | - | 1 | 39 | 649.88% |
| NVDA250221C01530000 | 2024-06-06 2:25PM EDT | 1,530.00 | 103.65 | 104.65 | 106.65 | 0.00 | - | 2 | 14 | 612.60% |
| NVDA250221C01540000 | 2024-06-06 12:33PM EDT | 1,540.00 | 99.00 | 102.35 | 104.95 | 0.00 | - | 2 | 23 | 587.96% |
| NVDA250221C01550000 | 2024-06-07 3:28PM EDT | 1,550.00 | 101.92 | 100.20 | 101.90 | +0.73 | +0.72% | 2 | 44 | 561.77% |
| NVDA250221C01560000 | 2024-06-07 1:33PM EDT | 1,560.00 | 102.10 | 97.80 | 99.85 | +9.10 | +9.78% | 1 | 115 | 542.92% |
| NVDA250221C01570000 | 2024-05-31 12:21PM EDT | 1,570.00 | 57.55 | 95.70 | 98.30 | 0.00 | - | 3 | 61 | 529.25% |
| NVDA250221C01580000 | 2024-05-30 3:22PM EDT | 1,580.00 | 71.15 | 93.45 | 95.50 | 0.00 | - | 2 | 125 | 512.18% |
| NVDA250221C01590000 | 2024-06-05 3:32PM EDT | 1,590.00 | 96.35 | 91.30 | 94.05 | 0.00 | - | 3 | 21 | 501.20% |
| NVDA250221C01600000 | 2024-06-07 9:30AM EDT | 1,600.00 | 91.95 | 89.45 | 91.85 | +1.00 | +1.10% | 1 | 348 | 489.67% |
| NVDA250221C01610000 | 2024-06-06 9:56AM EDT | 1,610.00 | 88.68 | 87.45 | 89.45 | 0.00 | - | 3 | 36 | 478.03% |
| NVDA250221C01620000 | 2024-06-06 10:24AM EDT | 1,620.00 | 88.30 | 85.60 | 87.50 | 0.00 | - | 2 | 113 | 468.63% |
| NVDA250221C01630000 | 2024-06-05 11:48AM EDT | 1,630.00 | 82.00 | 83.55 | 85.60 | 0.00 | - | 3 | 41 | 459.38% |
| NVDA250221C01640000 | 2024-06-07 9:42AM EDT | 1,640.00 | 79.30 | 81.55 | 84.25 | -8.63 | -9.81% | 1 | 201 | 451.94% |
| NVDA250221C01650000 | 2024-06-07 1:58PM EDT | 1,650.00 | 84.05 | 80.00 | 82.25 | +3.35 | +4.15% | 40 | 202 | 444.36% |
| NVDA250221C01660000 | 2024-06-07 2:07PM EDT | 1,660.00 | 79.90 | 78.30 | 80.60 | +2.01 | +2.58% | 1 | 11 | 437.49% |
| NVDA250221C01670000 | 2024-06-05 11:15AM EDT | 1,670.00 | 75.70 | 76.50 | 78.55 | 0.00 | - | 5 | 31 | 429.86% |
| NVDA250221C01680000 | 2024-06-04 3:41PM EDT | 1,680.00 | 62.45 | 74.80 | 77.10 | 0.00 | - | 14 | 26 | 423.87% |
| NVDA250221C01690000 | 2024-06-07 1:36PM EDT | 1,690.00 | 77.23 | 73.20 | 74.80 | +2.63 | +3.53% | 1 | 18 | 416.62% |
| NVDA250221C01700000 | 2024-06-06 9:56AM EDT | 1,700.00 | 73.28 | 71.60 | 73.25 | 0.00 | - | 4 | 121 | 410.99% |
| NVDA250221C01710000 | 2024-05-30 10:33AM EDT | 1,710.00 | 56.90 | 69.90 | 71.90 | 0.00 | - | 2 | 17 | 405.68% |
| NVDA250221C01720000 | 2024-05-23 2:38PM EDT | 1,720.00 | 31.93 | 68.45 | 70.05 | 0.00 | - | 5 | 11 | 400.05% |
| NVDA250221C01730000 | 2024-05-30 3:58PM EDT | 1,730.00 | 46.15 | 66.90 | 68.90 | 0.00 | - | 2 | 28 | 395.59% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 1,740.00 | 19.16 | 19.10 | 19.80 | 0.00 | - | 2 | 13 | 246.58% |
| NVDA250221C01750000 | 2024-06-06 9:55AM EDT | 1,750.00 | 64.50 | 64.15 | 65.65 | 0.00 | - | 1 | 79 | 385.89% |
| NVDA250221C01760000 | 2024-05-29 3:12PM EDT | 1,760.00 | 53.00 | 62.50 | 64.25 | 0.00 | - | 2 | 56 | 381.09% |
| NVDA250221C01770000 | 2024-05-23 2:31PM EDT | 1,770.00 | 26.70 | 61.25 | 63.20 | 0.00 | - | 1 | 61 | 377.58% |
| NVDA250221C01780000 | 2024-06-05 2:33PM EDT | 1,780.00 | 63.54 | 59.85 | 61.50 | 0.00 | - | 1 | 119 | 372.83% |
| NVDA250221C01790000 | 2024-06-05 12:53PM EDT | 1,790.00 | 58.50 | 58.50 | 60.45 | 0.00 | - | 1 | 358 | 369.26% |
| NVDA250221C01800000 | 2024-06-07 3:22PM EDT | 1,800.00 | 58.15 | 57.40 | 59.10 | -0.85 | -1.44% | 30 | 598 | 365.64% |
| NVDA250221C01810000 | 2024-06-05 9:38AM EDT | 1,810.00 | 52.35 | 56.05 | 57.65 | 0.00 | - | 4 | 38 | 361.52% |
| NVDA250221C01820000 | 2024-06-05 9:38AM EDT | 1,820.00 | 51.25 | 54.80 | 56.45 | 0.00 | - | 8 | 32 | 357.99% |
| NVDA250221C01830000 | 2024-06-05 9:38AM EDT | 1,830.00 | 49.85 | 53.60 | 55.50 | 0.00 | - | 2 | 6 | 354.94% |
| NVDA250221C01840000 | 2024-06-05 11:36AM EDT | 1,840.00 | 51.50 | 52.45 | 54.35 | 0.00 | - | 1 | 26 | 351.69% |
| NVDA250221C01850000 | 2024-06-06 12:08PM EDT | 1,850.00 | 54.50 | 51.45 | 53.10 | 0.00 | - | 4 | 33 | 348.54% |
| NVDA250221C01860000 | 2024-06-03 11:55AM EDT | 1,860.00 | 39.00 | 50.25 | 51.85 | 0.00 | - | 1 | 34 | 345.11% |
| NVDA250221C01870000 | 2024-06-07 12:31PM EDT | 1,870.00 | 51.90 | 49.20 | 51.05 | +3.00 | +6.13% | 1 | 27 | 342.59% |
| NVDA250221C01880000 | 2024-06-07 1:16PM EDT | 1,880.00 | 52.65 | 48.10 | 49.70 | +1.30 | +2.53% | 3 | 9 | 339.19% |
| NVDA250221C01890000 | 2024-06-05 2:00PM EDT | 1,890.00 | 50.20 | 47.05 | 48.95 | 0.00 | - | 3 | 18 | 336.77% |
| NVDA250221C01900000 | 2024-06-07 11:02AM EDT | 1,900.00 | 46.22 | 45.75 | 48.15 | -9.08 | -16.42% | 1 | 1,090 | 333.92% |
| NVDA250221C01910000 | 2024-06-07 11:02AM EDT | 1,910.00 | 45.27 | 45.10 | 46.95 | +7.87 | +21.04% | 1 | 47 | 331.44% |
| NVDA250221C01920000 | 2024-06-07 9:34AM EDT | 1,920.00 | 42.86 | 44.20 | 45.70 | -0.84 | -1.92% | 5 | 248 | 328.53% |
| NVDA250221C01930000 | 2024-05-29 9:57AM EDT | 1,930.00 | 32.96 | 43.25 | 45.05 | 0.00 | - | 1 | 103 | 326.43% |
| NVDA250221C01940000 | 2024-06-07 2:02PM EDT | 1,940.00 | 43.95 | 42.35 | 44.15 | +1.70 | +4.02% | 1 | 449 | 324.04% |
| NVDA250221C01950000 | 2024-06-07 3:07PM EDT | 1,950.00 | 43.60 | 41.65 | 42.95 | -1.60 | -3.54% | 16 | 8 | 321.51% |
| NVDA250221C02000000 | 2024-06-07 1:18PM EDT | 2,000.00 | 41.00 | 37.40 | 38.70 | +2.73 | +7.13% | 7 | 116 | 310.31% |
| NVDA250221C02050000 | 2024-06-06 2:59PM EDT | 2,050.00 | 35.30 | 33.80 | 35.15 | 0.00 | - | 5 | 29 | 301.01% |
| NVDA250221C02100000 | 2024-06-07 9:58AM EDT | 2,100.00 | 31.00 | 30.60 | 31.85 | -0.97 | -3.03% | 5 | 180 | 292.53% |
| NVDA250221C02120000 | 2024-06-07 3:06PM EDT | 2,120.00 | 30.78 | 29.45 | 30.65 | +0.03 | +0.10% | 60 | 34 | 289.46% |
| NVDA250221C02140000 | 2024-06-07 3:55PM EDT | 2,140.00 | 28.40 | 28.35 | 29.50 | -3.15 | -9.98% | 1 | 10 | 286.51% |
| NVDA250221C02150000 | 2024-06-07 1:16PM EDT | 2,150.00 | 30.59 | 27.75 | 28.85 | +3.59 | +13.30% | 1 | 10 | 284.84% |
| NVDA250221C02160000 | 2024-06-07 10:02AM EDT | 2,160.00 | 28.48 | 27.30 | 28.40 | -8.26 | -22.48% | 2 | 30 | 283.69% |
| NVDA250221C02180000 | 2024-06-06 10:27AM EDT | 2,180.00 | 28.38 | 26.10 | 27.35 | +28.38 | - | - | 2 | 280.68% |
| NVDA250221C02190000 | 2024-06-07 12:25PM EDT | 2,190.00 | 27.13 | 25.75 | 26.80 | +27.13 | +1.19% | 20 | 12 | 279.50% |
| NVDA250221C02200000 | 2024-06-07 3:52PM EDT | 2,200.00 | 26.07 | 25.25 | 26.25 | -0.27 | -1.03% | 21 | 28 | 278.09% |
| NVDA250221C02210000 | 2024-06-06 2:22PM EDT | 2,210.00 | 25.73 | 24.80 | 25.85 | 0.00 | - | 14 | 17 | 276.98% |
| NVDA250221C02220000 | 2024-06-06 2:55PM EDT | 2,220.00 | 25.50 | 24.35 | 25.35 | +25.50 | - | - | 13 | 275.70% |
| NVDA250221C02230000 | 2024-06-07 3:14PM EDT | 2,230.00 | 24.20 | 23.85 | 24.85 | +24.20 | - | 320 | 5 | 274.34% |
| NVDA250221C02240000 | 2024-06-05 3:16PM EDT | 2,240.00 | 26.40 | 23.50 | 24.40 | 0.00 | - | 5 | 9 | 273.29% |
| NVDA250221C02250000 | 2024-06-06 9:51AM EDT | 2,250.00 | 26.92 | 23.05 | 23.95 | +26.92 | - | - | 24 | 272.06% |
| NVDA250221C02260000 | 2024-06-06 10:02AM EDT | 2,260.00 | 24.45 | 22.30 | 23.55 | 0.00 | - | 1 | 3 | 270.43% |
| NVDA250221C02270000 | 2024-06-07 12:43PM EDT | 2,270.00 | 22.95 | 22.30 | 23.15 | +2.60 | +12.78% | 1 | 5 | 270.00% |
| NVDA250221C02280000 | 2024-06-07 3:59PM EDT | 2,280.00 | 22.30 | 21.45 | 22.70 | -0.66 | -2.87% | 2 | 53 | 268.10% |
| NVDA250221C02300000 | 2024-06-07 9:30AM EDT | 2,300.00 | 20.00 | 21.10 | 22.10 | +20.00 | - | 1 | 1 | 266.96% |
| NVDA250221C02350000 | 2024-06-06 2:25PM EDT | 2,350.00 | 19.88 | 19.00 | 20.05 | +19.88 | - | - | 2 | 261.06% |
| NVDA250221C02400000 | 2024-06-07 12:43PM EDT | 2,400.00 | 18.28 | 17.60 | 18.55 | +18.28 | - | 1 | 36 | 257.05% |
| NVDA250221C02450000 | 2024-06-07 3:18PM EDT | 2,450.00 | 16.70 | 16.05 | 17.10 | +16.70 | - | 2 | - | 252.69% |
| NVDA250221C02500000 | 2024-06-07 3:18PM EDT | 2,500.00 | 15.41 | 14.85 | 15.85 | +15.41 | - | 4 | - | 249.13% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221P00000500 | 2024-06-12 2:19PM EDT | 0.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2,740 | 284.38% |
| NVDA250221P00001000 | 2024-06-11 3:56PM EDT | 1.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 250 | 246.88% |
| NVDA250221P00001500 | 2024-06-06 2:02PM EDT | 1.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 830 | 229.69% |
| NVDA250221P00002000 | 2024-07-09 3:23PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,605 | 175.00% |
| NVDA250221P00002500 | 2024-06-17 12:01AM EDT | 2.50 | 0.03 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00003500 | 2024-06-25 3:17PM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 430 | 1,031 | 156.25% |
| NVDA250221P00005000 | 2024-07-22 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,051 | 131.25% |
| NVDA250221P00010000 | 2024-06-06 2:02PM EDT | 10.00 | 0.04 | 0.01 | 0.46 | 0.00 | - | 6 | 25 | 153.91% |
| NVDA250221P00015000 | 2024-06-06 2:02PM EDT | 15.00 | 0.38 | 0.00 | 0.46 | 0.00 | - | 9 | 83 | 126.56% |
| NVDA250221P00020000 | 2024-07-19 1:24PM EDT | 20.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 3,641 | 89.84% |
| NVDA250221P00021000 | 2024-07-09 9:49AM EDT | 21.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 25 | 1,232 | 89.06% |
| NVDA250221P00022000 | 2024-07-09 9:49AM EDT | 22.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 25 | 1,190 | 88.28% |
| NVDA250221P00023000 | 2024-07-12 9:31AM EDT | 23.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 33 | 3,371 | 85.16% |
| NVDA250221P00024000 | 2024-06-28 3:34PM EDT | 24.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 3 | 2,110 | 84.18% |
| NVDA250221P00025000 | 2024-07-26 9:54AM EDT | 25.00 | 0.08 | 0.07 | 0.12 | -0.01 | -11.11% | 2 | 250 | 83.79% |
| NVDA250221P00026000 | 2024-07-17 11:27AM EDT | 26.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 10 | 96 | 82.62% |
| NVDA250221P00027000 | 2024-07-16 3:48PM EDT | 27.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 2 | 1,248 | 80.08% |
| NVDA250221P00028000 | 2024-06-28 2:56PM EDT | 28.00 | 0.09 | 0.09 | 0.15 | 0.00 | - | 1 | 1,091 | 79.98% |
| NVDA250221P00029000 | 2024-06-25 2:34PM EDT | 29.00 | 0.09 | 0.11 | 0.15 | 0.00 | - | 7 | 10,514 | 78.91% |
| NVDA250221P00030000 | 2024-07-22 1:48PM EDT | 30.00 | 0.08 | 0.11 | 0.13 | 0.00 | - | 1 | 2,923 | 76.17% |
| NVDA250221P00031000 | 2024-07-02 1:03PM EDT | 31.00 | 0.11 | 0.12 | 0.19 | 0.00 | - | 40 | 551 | 76.95% |
| NVDA250221P00032000 | 2024-07-17 9:53AM EDT | 32.00 | 0.09 | 0.13 | 0.21 | 0.00 | - | 1 | 676 | 76.07% |
| NVDA250221P00033000 | 2024-07-25 12:06PM EDT | 33.00 | 0.14 | 0.15 | 0.22 | 0.00 | - | 16 | 687 | 75.20% |
| NVDA250221P00034000 | 2024-07-19 3:23PM EDT | 34.00 | 0.16 | 0.16 | 0.23 | 0.00 | - | 1 | 1,900 | 74.02% |
| NVDA250221P00035000 | 2024-07-22 3:52PM EDT | 35.00 | 0.16 | 0.18 | 0.22 | 0.00 | - | 1 | 948 | 72.56% |
| NVDA250221P00036000 | 2024-07-24 9:30AM EDT | 36.00 | 0.20 | 0.20 | 0.28 | 0.00 | - | 1 | 169 | 72.85% |
| NVDA250221P00037000 | 2024-07-01 9:30AM EDT | 37.00 | 0.17 | 0.22 | 0.29 | 0.00 | - | 1 | 221 | 71.88% |
| NVDA250221P00038000 | 2024-07-16 1:30PM EDT | 38.00 | 0.15 | 0.24 | 0.32 | 0.00 | - | 4 | 108 | 71.29% |
| NVDA250221P00039000 | 2024-07-24 1:54PM EDT | 39.00 | 0.23 | 0.26 | 0.34 | 0.00 | - | 12 | 1,999 | 70.51% |
| NVDA250221P00040000 | 2024-07-25 3:59PM EDT | 40.00 | 0.33 | 0.28 | 0.36 | 0.00 | - | 1,191 | 1,269 | 69.63% |
| NVDA250221P00041000 | 2024-06-28 2:47PM EDT | 41.00 | 0.22 | 0.30 | 0.39 | 0.00 | - | 1 | 130 | 68.95% |
| NVDA250221P00042000 | 2024-07-02 3:09PM EDT | 42.00 | 0.22 | 0.33 | 0.41 | 0.00 | - | 10 | 169 | 68.21% |
| NVDA250221P00043000 | 2024-07-01 10:59AM EDT | 43.00 | 0.26 | 0.33 | 0.46 | 0.00 | - | 15 | 90 | 67.48% |
| NVDA250221P00044000 | 2024-07-09 1:52PM EDT | 44.00 | 0.27 | 0.36 | 0.49 | 0.00 | - | 100 | 71 | 66.80% |
| NVDA250221P00045000 | 2024-07-25 10:07AM EDT | 45.00 | 0.51 | 0.42 | 0.50 | 0.00 | - | 2 | 1,111 | 66.26% |
| NVDA250221P00046000 | 2024-07-24 3:56PM EDT | 46.00 | 0.45 | 0.45 | 0.54 | 0.00 | - | 15 | 230 | 65.67% |
| NVDA250221P00047000 | 2024-07-10 1:26PM EDT | 47.00 | 0.28 | 0.49 | 0.57 | 0.00 | - | 1 | 130 | 65.09% |
| NVDA250221P00048000 | 2024-07-10 11:19AM EDT | 48.00 | 0.31 | 0.51 | 0.61 | 0.00 | - | 1 | 790 | 64.31% |
| NVDA250221P00049000 | 2024-07-25 11:24AM EDT | 49.00 | 0.58 | 0.56 | 0.65 | 0.00 | - | 3 | 696 | 63.87% |
| NVDA250221P00050000 | 2024-07-26 2:06PM EDT | 50.00 | 0.61 | 0.61 | 0.69 | +0.01 | +1.67% | 1 | 7,308 | 63.35% |
| NVDA250221P00051000 | 2024-06-28 10:05AM EDT | 51.00 | 0.42 | 0.63 | 0.74 | 0.00 | - | 1 | 250 | 62.65% |
| NVDA250221P00052000 | 2024-07-24 2:53PM EDT | 52.00 | 0.63 | 0.68 | 0.78 | 0.00 | - | 1 | 1,500 | 62.06% |
| NVDA250221P00053000 | 2024-07-24 2:40PM EDT | 53.00 | 0.64 | 0.74 | 0.84 | 0.00 | - | 2 | 803 | 61.72% |
| NVDA250221P00054000 | 2024-07-19 1:45PM EDT | 54.00 | 0.63 | 0.77 | 0.89 | 0.00 | - | 1 | 350 | 61.01% |
| NVDA250221P00055000 | 2024-07-26 9:30AM EDT | 55.00 | 0.89 | 0.83 | 0.93 | -0.06 | -6.32% | 11 | 4,567 | 60.45% |
| NVDA250221P00056000 | 2024-07-17 9:47AM EDT | 56.00 | 0.92 | 0.88 | 1.00 | +0.28 | +43.75% | 2 | 659 | 59.99% |
| NVDA250221P00057000 | 2024-07-16 10:16AM EDT | 57.00 | 0.64 | 0.94 | 1.06 | 0.00 | - | 2 | 1,027 | 59.47% |
| NVDA250221P00058000 | 2024-07-26 12:50PM EDT | 58.00 | 1.01 | 1.01 | 1.12 | -0.04 | -3.81% | 10 | 2,194 | 59.03% |
| NVDA250221P00059000 | 2024-07-24 10:00AM EDT | 59.00 | 0.72 | 1.09 | 1.19 | 0.00 | - | 1 | 302 | 58.64% |
| NVDA250221P00060000 | 2024-07-25 3:24PM EDT | 60.00 | 1.20 | 1.18 | 1.26 | 0.00 | - | 2 | 3,342 | 58.30% |
| NVDA250221P00060500 | 2024-07-23 11:10AM EDT | 60.50 | 0.76 | 1.17 | 1.30 | 0.00 | - | 1 | 241 | 57.81% |
| NVDA250221P00061000 | 2024-07-17 10:01AM EDT | 61.00 | 0.91 | 1.21 | 1.34 | 0.00 | - | 5 | 1,077 | 57.62% |
| NVDA250221P00061500 | 2024-07-10 3:08PM EDT | 61.50 | 0.72 | 1.25 | 1.38 | 0.00 | - | 50 | 293 | 57.42% |
| NVDA250221P00062000 | 2024-07-24 11:13AM EDT | 62.00 | 1.00 | 1.29 | 1.41 | 0.00 | - | 2 | 8,019 | 57.15% |
| NVDA250221P00062500 | 2024-07-25 10:25AM EDT | 62.50 | 1.57 | 1.34 | 1.46 | 0.00 | - | 1 | 2,618 | 57.03% |
| NVDA250221P00063000 | 2024-07-17 10:15AM EDT | 63.00 | 1.09 | 1.39 | 1.51 | 0.00 | - | 3 | 797 | 56.91% |
| NVDA250221P00063500 | 2024-07-08 9:33AM EDT | 63.50 | 0.87 | 1.42 | 1.55 | 0.00 | - | 1 | 291 | 56.62% |
| NVDA250221P00064000 | 2024-07-03 12:58PM EDT | 64.00 | 1.48 | 1.49 | 1.60 | +0.59 | +66.29% | 1 | 1,100 | 56.57% |
| NVDA250221P00064500 | 2024-07-24 2:48PM EDT | 64.50 | 1.45 | 1.52 | 1.65 | 0.00 | - | 1 | 1,080 | 56.30% |
| NVDA250221P00065000 | 2024-07-25 11:44AM EDT | 65.00 | 1.64 | 1.57 | 1.69 | 0.00 | - | 80 | 5,972 | 56.08% |
| NVDA250221P00065500 | 2024-07-08 9:47AM EDT | 65.50 | 0.95 | 1.61 | 1.75 | 0.00 | - | 1 | 330 | 55.91% |
| NVDA250221P00066000 | 2024-07-26 12:34PM EDT | 66.00 | 1.65 | 1.67 | 1.80 | +0.53 | +47.32% | 1 | 2,374 | 55.76% |
| NVDA250221P00066500 | 2024-07-08 9:34AM EDT | 66.50 | 1.02 | 1.72 | 1.85 | 0.00 | - | 1 | 86 | 55.57% |
| NVDA250221P00067000 | 2024-07-25 9:53AM EDT | 67.00 | 1.87 | 1.77 | 1.91 | 0.00 | - | 5 | 426 | 55.40% |
| NVDA250221P00067500 | 2024-07-09 9:34AM EDT | 67.50 | 1.00 | 1.84 | 1.97 | 0.00 | - | 1 | 1,565 | 55.30% |
| NVDA250221P00068000 | 2024-07-25 12:22PM EDT | 68.00 | 1.86 | 1.89 | 2.03 | +0.05 | +2.76% | 1 | 672 | 55.12% |
| NVDA250221P00068500 | 2024-07-25 10:05AM EDT | 68.50 | 2.43 | 1.95 | 2.09 | 0.00 | - | 3 | 72 | 54.97% |
| NVDA250221P00069000 | 2024-07-26 12:35PM EDT | 69.00 | 2.01 | 2.02 | 2.15 | +0.10 | +5.24% | 86 | 2,254 | 54.83% |
| NVDA250221P00069500 | 2024-07-26 12:26PM EDT | 69.50 | 2.07 | 2.11 | 2.21 | +0.53 | +34.42% | 11 | 186 | 54.79% |
| NVDA250221P00070000 | 2024-07-26 11:56AM EDT | 70.00 | 2.25 | 2.17 | 2.28 | -0.13 | -5.46% | 27 | 8,171 | 54.64% |
| NVDA250221P00070500 | 2024-07-26 12:26PM EDT | 70.50 | 2.20 | 2.23 | 2.35 | +0.04 | +1.85% | 35 | 594 | 54.47% |
| NVDA250221P00071000 | 2024-07-26 12:35PM EDT | 71.00 | 2.27 | 2.32 | 2.41 | +0.40 | +21.39% | 58 | 346 | 54.38% |
| NVDA250221P00071500 | 2024-07-26 12:20PM EDT | 71.50 | 2.39 | 2.35 | 2.49 | +0.54 | +29.19% | 23 | 181 | 54.14% |
| NVDA250221P00072000 | 2024-07-26 12:26PM EDT | 72.00 | 2.41 | 2.47 | 2.57 | -0.09 | -3.60% | 10 | 417 | 54.19% |
| NVDA250221P00072500 | 2024-07-26 12:20PM EDT | 72.50 | 2.54 | 2.50 | 2.63 | +1.14 | +81.43% | 23 | 1,848 | 53.86% |
| NVDA250221P00073000 | 2024-07-26 12:26PM EDT | 73.00 | 2.56 | 2.57 | 2.72 | -0.16 | -5.88% | 76 | 2,083 | 53.76% |
| NVDA250221P00073500 | 2024-07-26 1:21PM EDT | 73.50 | 2.63 | 2.68 | 2.79 | +0.49 | +22.90% | 56 | 1,031 | 53.71% |
| NVDA250221P00074000 | 2024-07-26 12:26PM EDT | 74.00 | 2.72 | 2.73 | 2.87 | -0.16 | -5.56% | 54 | 1,731 | 53.49% |
| NVDA250221P00074500 | 2024-07-26 12:26PM EDT | 74.50 | 2.80 | 2.87 | 2.96 | +0.72 | +34.62% | 9 | 143 | 53.58% |
| NVDA250221P00075000 | 2024-07-25 2:48PM EDT | 75.00 | 3.00 | 2.90 | 3.05 | -0.01 | -0.33% | 1 | 4,350 | 53.31% |
| NVDA250221P00075500 | 2024-07-26 12:26PM EDT | 75.50 | 2.97 | 2.98 | 3.15 | -0.21 | -6.60% | 20 | 158 | 53.22% |
| NVDA250221P00076000 | 2024-07-26 12:35PM EDT | 76.00 | 3.05 | 3.05 | 3.25 | -0.05 | -1.61% | 38 | 5,338 | 53.09% |
| NVDA250221P00076500 | 2024-07-26 12:34PM EDT | 76.50 | 3.10 | 3.15 | 3.35 | +1.13 | +57.36% | 150 | 820 | 53.03% |
| NVDA250221P00077000 | 2024-07-26 12:34PM EDT | 77.00 | 3.20 | 3.30 | 3.45 | -0.05 | -1.54% | 169 | 528 | 53.11% |
| NVDA250221P00077500 | 2024-07-26 12:21PM EDT | 77.50 | 3.35 | 3.40 | 3.55 | -0.05 | -1.47% | 118 | 102 | 53.03% |
| NVDA250221P00078000 | 2024-07-26 12:31PM EDT | 78.00 | 3.40 | 3.50 | 3.65 | -0.15 | -4.23% | 52 | 298 | 52.94% |
| NVDA250221P00078500 | 2024-07-26 12:31PM EDT | 78.50 | 3.50 | 3.60 | 3.75 | -0.15 | -4.11% | 19 | 1,488 | 52.84% |
| NVDA250221P00079000 | 2024-07-26 12:30PM EDT | 79.00 | 3.60 | 3.70 | 3.85 | -0.15 | -4.00% | 71 | 4,108 | 52.73% |
| NVDA250221P00079500 | 2024-07-26 12:31PM EDT | 79.50 | 3.70 | 3.80 | 3.95 | -0.10 | -2.63% | 28 | 130 | 52.61% |
| NVDA250221P00080000 | 2024-07-26 3:00PM EDT | 80.00 | 4.05 | 3.90 | 4.05 | +0.25 | +6.58% | 143 | 11,992 | 52.48% |
| NVDA250221P00081000 | 2024-07-26 12:31PM EDT | 81.00 | 4.00 | 4.05 | 4.25 | -0.05 | -1.23% | 13 | 2,036 | 52.08% |
| NVDA250221P00082000 | 2024-07-26 12:30PM EDT | 82.00 | 4.20 | 4.30 | 4.50 | -0.01 | -0.24% | 58 | 1,391 | 52.00% |
| NVDA250221P00083000 | 2024-07-26 12:20PM EDT | 83.00 | 4.55 | 4.50 | 4.75 | 0.00 | - | 69 | 699 | 51.78% |
| NVDA250221P00084000 | 2024-07-26 3:16PM EDT | 84.00 | 5.17 | 4.85 | 5.00 | +0.51 | +10.94% | 40 | 541 | 51.86% |
| NVDA250221P00085000 | 2024-07-26 3:16PM EDT | 85.00 | 5.42 | 5.10 | 5.25 | +0.35 | +6.90% | 38 | 2,866 | 51.66% |
| NVDA250221P00086000 | 2024-07-26 12:21PM EDT | 86.00 | 5.30 | 5.35 | 5.50 | +0.12 | +2.32% | 31 | 350 | 51.43% |
| NVDA250221P00087000 | 2024-07-26 1:53PM EDT | 87.00 | 5.75 | 5.60 | 5.80 | -1.55 | -21.23% | 43 | 758 | 51.28% |
| NVDA250221P00088000 | 2024-07-26 12:21PM EDT | 88.00 | 5.85 | 5.85 | 6.10 | -1.10 | -15.83% | 4 | 640 | 51.09% |
| NVDA250221P00089000 | 2024-07-26 1:29PM EDT | 89.00 | 6.05 | 6.15 | 6.40 | -0.10 | -1.63% | 49 | 432 | 50.96% |
| NVDA250221P00090000 | 2024-07-26 3:57PM EDT | 90.00 | 6.73 | 6.50 | 6.70 | -0.02 | -0.30% | 132 | 2,660 | 50.90% |
| NVDA250221P00091000 | 2024-07-26 12:30PM EDT | 91.00 | 6.60 | 6.80 | 7.00 | -0.24 | -3.51% | 30 | 609 | 50.71% |
| NVDA250221P00092000 | 2024-07-26 9:55AM EDT | 92.00 | 7.15 | 7.10 | 7.35 | -0.85 | -10.62% | 5 | 1,477 | 50.57% |
| NVDA250221P00093000 | 2024-07-25 11:39AM EDT | 93.00 | 7.40 | 7.45 | 7.70 | 0.00 | - | 77 | 1,685 | 50.49% |
| NVDA250221P00094000 | 2024-07-26 9:30AM EDT | 94.00 | 7.67 | 7.80 | 8.00 | +0.22 | +2.95% | 2 | 663 | 50.29% |
| NVDA250221P00095000 | 2024-07-26 1:35PM EDT | 95.00 | 8.20 | 8.15 | 8.35 | -0.05 | -0.61% | 30 | 5,288 | 50.15% |
| NVDA250221P00096000 | 2024-07-24 3:20PM EDT | 96.00 | 8.30 | 8.50 | 8.75 | 0.00 | - | 60 | 346 | 50.06% |
| NVDA250221P00097000 | 2024-07-25 2:54PM EDT | 97.00 | 9.09 | 8.90 | 9.10 | +0.04 | +0.44% | 1 | 354 | 50.29% |
| NVDA250221P00098000 | 2024-07-25 10:25AM EDT | 98.00 | 10.31 | 9.30 | 9.50 | 0.00 | - | 51 | 680 | 50.21% |
| NVDA250221P00099000 | 2024-07-26 10:41AM EDT | 99.00 | 9.45 | 9.70 | 9.90 | -0.30 | -3.08% | 352 | 677 | 50.10% |
| NVDA250221P00100000 | 2024-07-26 2:02PM EDT | 100.00 | 10.40 | 10.05 | 10.30 | +0.30 | +2.97% | 383 | 14,744 | 49.96% |
| NVDA250221P00101000 | 2024-07-26 2:58PM EDT | 101.00 | 10.80 | 10.45 | 10.70 | -1.20 | -10.00% | 96 | 1,205 | 49.79% |
| NVDA250221P00102000 | 2024-07-26 10:09AM EDT | 102.00 | 11.05 | 10.90 | 11.15 | +0.45 | +4.25% | 31 | 2,027 | 49.76% |
| NVDA250221P00103000 | 2024-07-25 3:59PM EDT | 103.00 | 11.95 | 11.30 | 11.55 | 0.00 | - | 97 | 1,941 | 49.53% |
| NVDA250221P00104000 | 2024-07-26 11:35AM EDT | 104.00 | 12.15 | 11.75 | 12.00 | +1.00 | +8.97% | 1,001 | 2,353 | 49.43% |
| NVDA250221P00105000 | 2024-07-26 3:00PM EDT | 105.00 | 12.57 | 12.20 | 12.45 | +0.57 | +4.75% | 10 | 2,231 | 49.30% |
| NVDA250221P00106000 | 2024-07-26 11:42AM EDT | 106.00 | 12.95 | 12.60 | 12.95 | +0.35 | +2.78% | 12 | 341 | 49.30% |
| NVDA250221P00107000 | 2024-07-26 3:22PM EDT | 107.00 | 13.70 | 13.10 | 13.40 | +0.83 | +6.45% | 50 | 456 | 49.11% |
| NVDA250221P00108000 | 2024-07-25 2:54PM EDT | 108.00 | 13.80 | 13.60 | 13.90 | 0.00 | - | 338 | 1,270 | 49.05% |
| NVDA250221P00109000 | 2024-07-25 10:32AM EDT | 109.00 | 15.25 | 14.10 | 14.40 | 0.00 | - | 62 | 523 | 48.96% |
| NVDA250221P00110000 | 2024-07-26 1:39PM EDT | 110.00 | 14.95 | 14.60 | 14.85 | -0.38 | -2.48% | 6 | 2,083 | 48.69% |
| NVDA250221P00111000 | 2024-07-26 3:22PM EDT | 111.00 | 15.70 | 15.05 | 15.40 | +0.55 | +3.63% | 50 | 2,917 | 48.69% |
| NVDA250221P00112000 | 2024-07-24 3:50PM EDT | 112.00 | 15.37 | 15.55 | 15.90 | 0.00 | - | 91 | 1,175 | 48.52% |
| NVDA250221P00113000 | 2024-07-26 3:17PM EDT | 113.00 | 16.93 | 16.10 | 16.45 | +1.01 | +6.34% | 239 | 161 | 48.46% |
| NVDA250221P00114000 | 2024-07-26 2:14PM EDT | 114.00 | 16.63 | 16.60 | 16.95 | -0.12 | -0.72% | 229 | 673 | 48.24% |
| NVDA250221P00115000 | 2024-07-26 9:45AM EDT | 115.00 | 16.77 | 17.20 | 17.50 | -0.48 | -2.78% | 9 | 5,289 | 48.13% |
| NVDA250221P00116000 | 2024-07-26 9:47AM EDT | 116.00 | 18.35 | 17.75 | 18.05 | +0.75 | +4.26% | 229 | 124 | 48.00% |
| NVDA250221P00117000 | 2024-07-25 1:08PM EDT | 117.00 | 17.28 | 18.25 | 18.75 | 0.00 | - | 31 | 284 | 48.28% |
| NVDA250221P00118000 | 2024-07-26 12:43PM EDT | 118.00 | 19.45 | 18.25 | 19.45 | +0.48 | +2.53% | 20 | 242 | 48.54% |
| NVDA250221P00119000 | 2024-07-26 10:08AM EDT | 119.00 | 19.76 | 19.30 | 19.80 | +1.26 | +6.81% | 2 | 298 | 47.74% |
| NVDA250221P00120000 | 2024-07-25 2:50PM EDT | 120.00 | 20.20 | 19.50 | 20.85 | 0.00 | - | 39 | 8,595 | 48.96% |
| NVDA250221P00121000 | 2024-07-24 3:01PM EDT | 121.00 | 20.26 | 20.05 | 21.50 | 0.00 | - | 1 | 255 | 48.99% |
| NVDA250221P00122000 | 2024-07-25 3:56PM EDT | 122.00 | 21.90 | 20.65 | 21.80 | 0.00 | - | 12 | 363 | 47.97% |
| NVDA250221P00123000 | 2024-07-26 11:44AM EDT | 123.00 | 22.05 | 21.80 | 22.70 | +0.45 | +2.08% | 1 | 146 | 48.69% |
| NVDA250221P00124000 | 2024-07-25 3:19PM EDT | 124.00 | 22.55 | 21.85 | 23.05 | 0.00 | - | 20 | 285 | 47.77% |
| NVDA250221P00125000 | 2024-07-25 2:49PM EDT | 125.00 | 23.30 | 22.55 | 23.70 | 0.00 | - | 150 | 554 | 47.71% |
| NVDA250221P00126000 | 2024-07-22 3:22PM EDT | 126.00 | 18.76 | 23.60 | 24.40 | 0.00 | - | 1 | 90 | 47.76% |
| NVDA250221P00127000 | 2024-07-26 1:34PM EDT | 127.00 | 24.10 | 23.75 | 25.30 | +1.40 | +6.17% | 1 | 260 | 48.38% |
| NVDA250221P00128000 | 2024-07-25 11:26AM EDT | 128.00 | 25.15 | 23.80 | 26.40 | +0.53 | +2.15% | 5 | 219 | 49.58% |
| NVDA250221P00129000 | 2024-07-25 12:49PM EDT | 129.00 | 24.60 | 25.60 | 27.05 | 0.00 | - | 30 | 373 | 49.43% |
| NVDA250221P00130000 | 2024-07-25 2:15PM EDT | 130.00 | 25.90 | 25.30 | 27.65 | 0.00 | - | 1,579 | 4,299 | 49.11% |
| NVDA250221P00131000 | 2024-07-25 9:58AM EDT | 131.00 | 29.95 | 25.80 | 28.45 | 0.00 | - | 1 | 121 | 49.36% |
| NVDA250221P00132000 | 2024-07-25 3:55PM EDT | 132.00 | 27.25 | 26.55 | 29.10 | -1.40 | -4.89% | 5 | 1,230 | 49.14% |
| NVDA250221P00133000 | 2024-07-26 9:48AM EDT | 133.00 | 28.32 | 26.80 | 30.15 | +7.77 | +37.81% | 2 | 64 | 50.10% |
| NVDA250221P00134000 | 2024-07-19 11:40AM EDT | 134.00 | 26.03 | 27.90 | 30.55 | 0.00 | - | 12 | 468 | 49.09% |
| NVDA250221P00135000 | 2024-07-24 9:30AM EDT | 135.00 | 26.41 | 28.70 | 31.15 | 0.00 | - | 1 | 352 | 48.66% |
| NVDA250221P00136000 | 2024-07-23 3:47PM EDT | 136.00 | 25.10 | 30.10 | 31.95 | 0.00 | - | 2 | 287 | 48.81% |
| NVDA250221P00137000 | 2024-07-25 3:05PM EDT | 137.00 | 31.23 | 30.65 | 32.25 | 0.00 | - | 50 | 391 | 47.39% |
| NVDA250221P00138000 | 2024-07-25 11:02AM EDT | 138.00 | 32.00 | 31.80 | 33.05 | 0.00 | - | 1 | 107 | 47.50% |
| NVDA250221P00139000 | 2024-07-12 3:51PM EDT | 139.00 | 24.10 | 32.30 | 33.80 | 0.00 | - | 1 | 96 | 47.44% |
| NVDA250221P00140000 | 2024-07-24 12:54PM EDT | 140.00 | 31.80 | 33.20 | 34.55 | 0.00 | - | 12 | 403 | 47.35% |
| NVDA250221P00141000 | 2024-07-19 12:40PM EDT | 141.00 | 30.95 | 34.15 | 35.05 | 0.00 | - | 18 | 126 | 46.44% |
| NVDA250221P00142000 | 2024-07-12 3:40PM EDT | 142.00 | 35.35 | 34.90 | 35.70 | +9.65 | +37.55% | 100 | 183 | 45.97% |
| NVDA250221P00143000 | 2024-07-17 9:30AM EDT | 143.00 | 30.78 | 35.55 | 36.85 | 0.00 | - | 1 | 202 | 47.13% |
| NVDA250221P00144000 | 2024-07-11 9:47AM EDT | 144.00 | 24.75 | 36.05 | 37.60 | 0.00 | - | 7 | 242 | 46.96% |
| NVDA250221P00145000 | 2024-07-25 10:10AM EDT | 145.00 | 41.80 | 37.00 | 38.40 | 0.00 | - | 33 | 339 | 46.94% |
| NVDA250221P00146000 | 2024-07-08 10:03AM EDT | 146.00 | 28.40 | 37.45 | 39.55 | 0.00 | - | 1 | 129 | 48.07% |
| NVDA250221P00147000 | 2024-07-08 10:16AM EDT | 147.00 | 29.60 | 38.45 | 40.35 | 0.00 | - | 1 | 122 | 48.02% |
| NVDA250221P00148000 | 2024-06-18 1:12PM EDT | 148.00 | 27.30 | 34.35 | 34.90 | 0.00 | - | 61 | 125 | 0.00% |
| NVDA250221P00149000 | 2024-07-02 3:42PM EDT | 149.00 | 34.98 | 39.90 | 42.60 | 0.00 | - | 3 | 12 | 50.09% |
| NVDA250221P00150000 | 2024-07-26 12:03PM EDT | 150.00 | 41.52 | 41.00 | 42.25 | -4.08 | -8.95% | 1 | 116 | 46.01% |
| NVDA250221P00151000 | 2024-06-17 12:01AM EDT | 151.00 | 63.50 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00152000 | 2024-07-10 10:20AM EDT | 152.00 | 30.11 | 42.85 | 45.05 | 0.00 | - | 5 | 16 | 49.99% |
| NVDA250221P00153000 | 2024-07-19 1:11PM EDT | 153.00 | 40.25 | 43.60 | 45.90 | 0.00 | - | 16 | 10 | 50.04% |
| NVDA250221P00154000 | 2024-06-17 12:01AM EDT | 154.00 | 66.19 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00155000 | 2024-06-18 12:55PM EDT | 155.00 | 32.25 | 39.70 | 40.50 | 0.00 | - | 10 | 12 | 0.00% |
| NVDA250221P00156000 | 2024-07-11 9:44AM EDT | 156.00 | 32.59 | 45.55 | 48.40 | 0.00 | - | 1 | 6 | 49.92% |
| NVDA250221P00157000 | 2024-07-15 11:21AM EDT | 157.00 | 35.45 | 46.95 | 48.10 | 0.00 | - | 189 | 189 | 45.53% |
| NVDA250221P00158000 | 2024-06-17 12:01AM EDT | 158.00 | 67.86 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00160000 | 2024-07-22 12:43PM EDT | 160.00 | 42.83 | 48.90 | 51.60 | 0.00 | - | 20 | 14 | 49.02% |
| NVDA250221P00161000 | 2024-06-17 12:01AM EDT | 161.00 | 70.03 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00162000 | 2024-07-05 11:59AM EDT | 162.00 | 41.47 | 50.75 | 53.55 | 0.00 | - | 10 | 10 | 49.83% |
| NVDA250221P00163000 | 2024-06-17 12:01AM EDT | 163.00 | 72.00 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00164000 | 2024-06-17 12:01AM EDT | 164.00 | 76.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00165000 | 2024-06-17 12:01AM EDT | 165.00 | 77.51 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00166000 | 2024-06-04 2:16PM EDT | 166.00 | 52.75 | 43.45 | 44.35 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P00167000 | 2024-06-25 10:01AM EDT | 167.00 | 50.35 | 57.00 | 57.85 | 0.00 | - | 10 | 10 | 49.39% |
| NVDA250221P00168000 | 2024-07-25 11:27AM EDT | 168.00 | 55.65 | 56.15 | 57.60 | 0.00 | - | 10 | 90 | 44.20% |
| NVDA250221P00169000 | 2024-06-17 12:01AM EDT | 169.00 | 78.17 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00170000 | 2024-07-09 3:00PM EDT | 170.00 | 45.10 | 57.95 | 60.45 | 0.00 | - | 1 | 1 | 49.02% |
| NVDA250221P00171000 | 2024-06-17 12:01AM EDT | 171.00 | 84.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00172000 | 2024-07-01 2:04PM EDT | 172.00 | 52.20 | 59.45 | 62.45 | 0.00 | - | 10 | 10 | 49.90% |
| NVDA250221P00173000 | 2024-06-26 10:30AM EDT | 173.00 | 52.25 | 61.75 | 62.50 | 0.00 | - | 1 | 1 | 45.81% |
| NVDA250221P00174000 | 2024-06-17 12:01AM EDT | 174.00 | 86.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00175000 | 2024-06-26 12:44PM EDT | 175.00 | 55.30 | 62.20 | 64.10 | 0.00 | - | 1 | 3 | 44.52% |
| NVDA250221P00176000 | 2024-06-17 12:01AM EDT | 176.00 | 88.46 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00177000 | 2024-06-17 12:01AM EDT | 177.00 | 87.34 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00178000 | 2024-07-25 9:54AM EDT | 178.00 | 67.97 | 65.20 | 66.60 | 0.00 | - | 10 | 10 | 42.74% |
| NVDA250221P00179000 | 2024-06-17 12:01AM EDT | 179.00 | 86.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00185000 | 2024-07-26 9:30AM EDT | 185.00 | 70.57 | 72.20 | 73.50 | -2.50 | -3.42% | 6 | 19 | 44.61% |
| NVDA250221P00186000 | 2024-07-01 1:39PM EDT | 186.00 | 64.35 | 72.65 | 74.45 | 0.00 | - | - | 10 | 44.62% |
| NVDA250221P00187000 | 2024-06-11 1:38PM EDT | 187.00 | 67.30 | 60.15 | 63.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P00188000 | 2024-07-01 1:58PM EDT | 188.00 | 66.20 | 75.00 | 76.30 | 0.00 | - | 10 | 10 | 44.24% |
| NVDA250221P00189000 | 2024-07-10 1:20PM EDT | 189.00 | 58.40 | 75.95 | 77.25 | 0.00 | - | 76 | 76 | 44.21% |
| NVDA250221P00190000 | 2024-07-25 10:30AM EDT | 190.00 | 79.42 | 76.60 | 78.25 | 0.00 | - | 8 | 1 | 44.53% |
| NVDA250221P00191000 | 2024-06-17 12:01AM EDT | 191.00 | 101.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00192000 | 2024-07-17 9:59AM EDT | 192.00 | 72.95 | 78.80 | 81.45 | 0.00 | - | 1 | 0 | 52.77% |
| NVDA250221P00194000 | 2024-06-24 1:51PM EDT | 194.00 | 75.60 | 76.00 | 83.75 | 0.00 | - | 2 | 0 | 55.08% |
| NVDA250221P00195000 | 2024-07-16 12:40PM EDT | 195.00 | 70.71 | 81.85 | 83.10 | 0.00 | - | 2 | 1 | 44.97% |
| NVDA250221P00200000 | 2024-07-19 2:17PM EDT | 200.00 | 81.99 | 86.25 | 89.05 | 0.00 | - | 20 | 29 | 53.15% |
| NVDA250221P00210000 | 2024-07-25 11:02AM EDT | 210.00 | 96.27 | 95.95 | 97.45 | 0.00 | - | 5 | 0 | 42.60% |
| NVDA250221P00212000 | 2024-06-13 3:07PM EDT | 212.00 | 82.80 | 79.00 | 84.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P00213000 | 2024-06-24 12:02PM EDT | 213.00 | 92.95 | 94.00 | 99.90 | 0.00 | - | 180 | 180 | 0.00% |
| NVDA250221P00214000 | 2024-06-25 10:02AM EDT | 214.00 | 92.40 | 101.60 | 102.95 | 0.00 | - | 4 | 0 | 51.99% |
| NVDA250221P00215000 | 2024-06-25 10:02AM EDT | 215.00 | 93.40 | 102.80 | 104.10 | 0.00 | - | 2 | 0 | 53.64% |
| NVDA250221P00217000 | 2024-06-25 10:02AM EDT | 217.00 | 95.40 | 104.80 | 106.10 | 0.00 | - | - | 0 | 54.19% |
| NVDA250221P00218000 | 2024-07-12 11:53AM EDT | 218.00 | 88.20 | 100.80 | 108.10 | 0.00 | - | - | 0 | 64.72% |
| NVDA250221P00219000 | 2024-06-11 3:16PM EDT | 219.00 | 98.40 | 91.50 | 93.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P00220000 | 2024-05-28 9:30AM EDT | 220.00 | 0.30 | 90.15 | 92.05 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P00222000 | 2024-06-25 10:05AM EDT | 222.00 | 100.30 | 109.55 | 110.95 | 0.00 | - | 9 | 0 | 53.96% |
| NVDA250221P00230000 | 2024-05-31 10:14AM EDT | 230.00 | 0.49 | 100.00 | 101.95 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221P00240000 | 2024-06-07 11:50AM EDT | 240.00 | 0.49 | 109.95 | 111.00 | 0.00 | - | 246 | 0 | 0.00% |
| NVDA250221P00250000 | 2024-06-07 11:43AM EDT | 250.00 | 0.54 | 119.90 | 121.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P00260000 | 2024-05-17 2:29PM EDT | 260.00 | 0.78 | 0.45 | 0.94 | 0.00 | - | 182 | 10 | 0.00% |
| NVDA250221P00270000 | 2024-06-07 11:45AM EDT | 270.00 | 0.75 | 0.25 | 0.99 | +0.02 | +2.74% | 1 | 153 | 0.00% |
| NVDA250221P00280000 | 2024-06-03 3:46PM EDT | 280.00 | 0.50 | 0.49 | 1.04 | 0.00 | - | 1 | 179 | 0.00% |
| NVDA250221P00290000 | 2024-06-04 1:16PM EDT | 290.00 | 0.71 | 0.33 | 1.10 | 0.00 | - | 2 | 1,051 | 0.00% |
| NVDA250221P00300000 | 2024-06-05 3:39PM EDT | 300.00 | 0.75 | 0.51 | 1.06 | 0.00 | - | 5 | 282 | 0.00% |
| NVDA250221P00310000 | 2024-05-13 9:36AM EDT | 310.00 | 1.70 | 0.42 | 1.24 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA250221P00320000 | 2024-06-05 2:19PM EDT | 320.00 | 0.95 | 0.47 | 1.32 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA250221P00330000 | 2024-06-07 11:00AM EDT | 330.00 | 1.07 | 0.53 | 1.40 | -0.18 | -14.40% | 3 | 69 | 0.00% |
| NVDA250221P00340000 | 2024-05-28 10:32AM EDT | 340.00 | 1.20 | 0.62 | 1.49 | 0.00 | - | 135 | 190 | 0.00% |
| NVDA250221P00350000 | 2024-06-06 1:41PM EDT | 350.00 | 1.21 | 0.85 | 1.44 | 0.00 | - | 5 | 105 | 0.00% |
| NVDA250221P00360000 | 2024-05-21 10:04AM EDT | 360.00 | 2.18 | 0.81 | 1.70 | 0.00 | - | 10 | 16 | 0.00% |
| NVDA250221P00370000 | 2024-05-06 3:08PM EDT | 370.00 | 3.80 | 0.82 | 2.12 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA250221P00380000 | 2024-05-21 10:08AM EDT | 380.00 | 2.73 | 1.03 | 1.93 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA250221P00390000 | 2024-05-29 2:46PM EDT | 390.00 | 1.85 | 1.15 | 2.06 | 0.00 | - | 4 | 199 | 0.00% |
| NVDA250221P00400000 | 2024-06-07 11:17AM EDT | 400.00 | 2.10 | 1.37 | 2.03 | +0.20 | +10.53% | 4 | 79 | 0.00% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 410.00 | 6.50 | 1.54 | 2.86 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250221P00420000 | 2024-06-07 11:00AM EDT | 420.00 | 2.26 | 1.57 | 2.52 | -0.09 | -3.83% | 3 | 15 | 0.00% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 430.00 | 8.33 | 4.05 | 5.25 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA250221P00440000 | 2024-05-16 1:21PM EDT | 440.00 | 5.25 | 1.90 | 2.85 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA250221P00450000 | 2024-06-07 1:49PM EDT | 450.00 | 2.57 | 2.14 | 2.88 | -0.16 | -5.86% | 7 | 110 | 0.00% |
| NVDA250221P00460000 | 2024-06-05 3:53PM EDT | 460.00 | 2.83 | 2.28 | 3.25 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250221P00470000 | 2024-06-05 9:39AM EDT | 470.00 | 3.21 | 2.49 | 3.50 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA250221P00480000 | 2024-06-06 1:38PM EDT | 480.00 | 3.30 | 2.80 | 3.75 | 0.00 | - | 42 | 79 | 0.00% |
| NVDA250221P00490000 | 2024-06-05 2:35PM EDT | 490.00 | 3.50 | 2.96 | 4.00 | 0.00 | - | 2 | 70 | 0.00% |
| NVDA250221P00500000 | 2024-06-07 11:45AM EDT | 500.00 | 4.10 | 3.30 | 4.00 | +0.25 | +6.49% | 8 | 742 | 0.00% |
| NVDA250221P00510000 | 2024-06-07 3:26PM EDT | 510.00 | 4.15 | 3.50 | 4.60 | -0.55 | -11.70% | 2 | 27 | 0.00% |
| NVDA250221P00520000 | 2024-06-07 1:18PM EDT | 520.00 | 4.40 | 3.80 | 4.90 | 0.00 | - | 1 | 153 | 0.00% |
| NVDA250221P00530000 | 2024-06-06 12:35PM EDT | 530.00 | 5.15 | 4.10 | 5.20 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA250221P00540000 | 2024-06-06 12:59PM EDT | 540.00 | 5.42 | 4.45 | 5.40 | 0.00 | - | 6 | 34 | 0.00% |
| NVDA250221P00550000 | 2024-06-07 2:54PM EDT | 550.00 | 5.50 | 4.90 | 5.60 | -0.31 | -5.34% | 9 | 468 | 0.00% |
| NVDA250221P00560000 | 2024-06-07 9:30AM EDT | 560.00 | 6.25 | 5.10 | 6.00 | +0.20 | +3.31% | 1 | 63 | 0.00% |
| NVDA250221P00570000 | 2024-05-28 12:04PM EDT | 570.00 | 7.17 | 5.80 | 6.45 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA250221P00580000 | 2024-06-05 3:00PM EDT | 580.00 | 6.60 | 6.25 | 6.90 | 0.00 | - | 2 | 218 | 0.00% |
| NVDA250221P00590000 | 2024-06-06 3:53PM EDT | 590.00 | 7.30 | 6.70 | 7.55 | 0.00 | - | 7 | 30 | 0.00% |
| NVDA250221P00600000 | 2024-06-06 12:56PM EDT | 600.00 | 8.42 | 7.15 | 7.90 | 0.00 | - | 15 | 341 | 0.00% |
| NVDA250221P00605000 | 2024-06-05 10:31AM EDT | 605.00 | 8.08 | 7.50 | 8.35 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250221P00610000 | 2024-06-04 3:21PM EDT | 610.00 | 9.45 | 7.75 | 8.55 | 0.00 | - | 1 | 106 | 0.00% |
| NVDA250221P00615000 | 2024-06-04 10:08AM EDT | 615.00 | 10.05 | 8.05 | 8.95 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA250221P00620000 | 2024-06-06 2:53PM EDT | 620.00 | 9.15 | 8.20 | 9.05 | 0.00 | - | 2 | 821 | 0.00% |
| NVDA250221P00625000 | 2024-06-03 10:58AM EDT | 625.00 | 11.70 | 8.65 | 9.45 | 0.00 | - | 1 | 257 | 0.00% |
| NVDA250221P00630000 | 2024-05-31 1:41PM EDT | 630.00 | 14.30 | 8.95 | 9.70 | 0.00 | - | 4 | 83 | 0.00% |
| NVDA250221P00635000 | 2024-06-07 9:30AM EDT | 635.00 | 10.70 | 9.30 | 10.15 | -0.44 | -3.95% | 1 | 30 | 0.00% |
| NVDA250221P00640000 | 2024-06-07 10:34AM EDT | 640.00 | 11.05 | 9.55 | 10.40 | +0.50 | +4.74% | 11 | 115 | 0.00% |
| NVDA250221P00645000 | 2024-05-21 3:16PM EDT | 645.00 | 25.00 | 9.95 | 10.75 | 0.00 | - | 45 | 108 | 0.00% |
| NVDA250221P00650000 | 2024-06-07 3:57PM EDT | 650.00 | 10.75 | 10.45 | 11.10 | -0.75 | -6.52% | 10 | 619 | 0.00% |
| NVDA250221P00655000 | 2024-05-31 10:04AM EDT | 655.00 | 15.40 | 10.70 | 11.65 | 0.00 | - | 5 | 33 | 0.00% |
| NVDA250221P00660000 | 2024-06-05 2:10PM EDT | 660.00 | 11.60 | 11.05 | 12.05 | 0.00 | - | 5 | 237 | 0.00% |
| NVDA250221P00665000 | 2024-06-05 11:13AM EDT | 665.00 | 11.95 | 11.45 | 12.30 | 0.00 | - | 5 | 8 | 0.00% |
| NVDA250221P00670000 | 2024-06-07 9:30AM EDT | 670.00 | 13.59 | 11.90 | 12.80 | +1.79 | +15.17% | 1 | 46 | 0.00% |
| NVDA250221P00675000 | 2024-06-05 9:40AM EDT | 675.00 | 13.86 | 12.30 | 13.20 | 0.00 | - | 1 | 214 | 0.00% |
| NVDA250221P00680000 | 2024-06-07 1:12PM EDT | 680.00 | 13.20 | 12.80 | 13.50 | -0.45 | -3.30% | 1 | 66 | 0.00% |
| NVDA250221P00685000 | 2024-05-30 1:00PM EDT | 685.00 | 17.12 | 13.20 | 13.95 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250221P00690000 | 2024-06-05 1:22PM EDT | 690.00 | 13.91 | 13.70 | 14.55 | 0.00 | - | 1 | 224 | 0.00% |
| NVDA250221P00695000 | 2024-06-06 12:19PM EDT | 695.00 | 15.55 | 14.15 | 14.90 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250221P00700000 | 2024-06-07 1:00PM EDT | 700.00 | 15.08 | 14.35 | 15.55 | -1.01 | -6.28% | 1 | 824 | 0.00% |
| NVDA250221P00705000 | 2024-06-07 3:42PM EDT | 705.00 | 15.50 | 15.20 | 15.95 | -56.67 | -78.52% | 1 | 59 | 0.00% |
| NVDA250221P00710000 | 2024-06-07 9:59AM EDT | 710.00 | 17.45 | 15.30 | 16.30 | +0.15 | +0.87% | 10 | 35 | 0.00% |
| NVDA250221P00715000 | 2024-06-06 1:14PM EDT | 715.00 | 17.75 | 16.25 | 17.40 | 0.00 | - | 4 | 15 | 0.00% |
| NVDA250221P00720000 | 2024-06-06 2:56PM EDT | 720.00 | 18.17 | 16.80 | 17.55 | 0.00 | - | 15 | 59 | 0.00% |
| NVDA250221P00725000 | 2024-06-05 10:05AM EDT | 725.00 | 18.65 | 17.35 | 18.50 | 0.00 | - | 1 | 244 | 0.00% |
| NVDA250221P00730000 | 2024-06-06 1:00PM EDT | 730.00 | 20.20 | 17.90 | 18.50 | 0.00 | - | 102 | 207 | 0.00% |
| NVDA250221P00735000 | 2024-06-05 2:17PM EDT | 735.00 | 18.71 | 18.45 | 19.70 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA250221P00740000 | 2024-06-07 3:55PM EDT | 740.00 | 19.47 | 19.05 | 20.15 | -1.13 | -5.49% | 3 | 94 | 0.00% |
| NVDA250221P00745000 | 2024-05-24 10:48AM EDT | 745.00 | 30.91 | 19.70 | 20.95 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250221P00750000 | 2024-06-07 2:14PM EDT | 750.00 | 21.84 | 20.35 | 21.00 | +0.56 | +2.63% | 3 | 322 | 0.00% |
| NVDA250221P00755000 | 2024-06-04 10:27AM EDT | 755.00 | 26.37 | 21.00 | 21.65 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA250221P00760000 | 2024-06-07 10:22AM EDT | 760.00 | 24.55 | 21.65 | 22.30 | +2.95 | +13.66% | 10 | 544 | 0.00% |
| NVDA250221P00765000 | 2024-06-07 1:42PM EDT | 765.00 | 22.85 | 22.30 | 23.00 | -32.80 | -58.94% | 1 | 83 | 0.00% |
| NVDA250221P00770000 | 2024-06-04 3:38PM EDT | 770.00 | 27.68 | 22.95 | 24.25 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA250221P00775000 | 2024-06-07 10:24AM EDT | 775.00 | 26.85 | 23.70 | 25.15 | +1.22 | +4.76% | 1 | 13 | 0.00% |
| NVDA250221P00780000 | 2024-06-07 3:55PM EDT | 780.00 | 24.98 | 24.45 | 25.90 | -0.95 | -3.66% | 21 | 49 | 0.00% |
| NVDA250221P00785000 | 2024-06-05 3:43PM EDT | 785.00 | 25.14 | 25.05 | 26.70 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA250221P00790000 | 2024-06-07 11:36AM EDT | 790.00 | 29.05 | 25.90 | 27.50 | +3.15 | +12.16% | 1 | 411 | 0.00% |
| NVDA250221P00795000 | 2024-06-06 10:33AM EDT | 795.00 | 27.25 | 26.60 | 27.50 | 0.00 | - | 13 | 11 | 0.00% |
| NVDA250221P00800000 | 2024-06-07 1:55PM EDT | 800.00 | 28.23 | 27.55 | 29.05 | -1.21 | -4.11% | 25 | 1,126 | 0.00% |
| NVDA250221P00810000 | 2024-06-05 3:43PM EDT | 810.00 | 29.04 | 29.20 | 30.80 | 0.00 | - | 4 | 204 | 0.00% |
| NVDA250221P00820000 | 2024-06-06 9:52AM EDT | 820.00 | 31.85 | 30.95 | 31.85 | 0.00 | - | 7 | 114 | 0.00% |
| NVDA250221P00830000 | 2024-06-05 2:03PM EDT | 830.00 | 32.63 | 32.50 | 34.65 | 0.00 | - | 2 | 78 | 0.00% |
| NVDA250221P00840000 | 2024-06-06 12:15PM EDT | 840.00 | 36.80 | 34.70 | 36.05 | 0.00 | - | 11 | 56 | 0.00% |
| NVDA250221P00850000 | 2024-06-07 10:42AM EDT | 850.00 | 40.60 | 36.85 | 37.70 | -0.15 | -0.37% | 4 | 147 | 0.00% |
| NVDA250221P00860000 | 2024-06-07 3:55PM EDT | 860.00 | 39.41 | 38.85 | 40.05 | -8.96 | -18.52% | 3 | 36 | 0.00% |
| NVDA250221P00870000 | 2024-06-07 10:33AM EDT | 870.00 | 45.12 | 40.95 | 42.30 | +4.52 | +11.13% | 2 | 68 | 0.00% |
| NVDA250221P00880000 | 2024-06-06 2:23PM EDT | 880.00 | 46.84 | 43.25 | 44.20 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA250221P00890000 | 2024-06-05 10:04AM EDT | 890.00 | 48.60 | 45.55 | 46.95 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA250221P00900000 | 2024-06-07 3:55PM EDT | 900.00 | 48.57 | 48.05 | 49.20 | -3.25 | -6.27% | 2 | 178 | 0.00% |
| NVDA250221P00910000 | 2024-06-07 10:22AM EDT | 910.00 | 56.07 | 50.50 | 51.80 | +0.90 | +1.63% | 1 | 38 | 0.00% |
| NVDA250221P00920000 | 2024-06-06 3:57PM EDT | 920.00 | 54.84 | 53.05 | 54.30 | 0.00 | - | 2 | 151 | 0.00% |
| NVDA250221P00930000 | 2024-05-30 9:30AM EDT | 930.00 | 68.40 | 55.75 | 56.85 | 0.00 | - | 1 | 154 | 0.00% |
| NVDA250221P00940000 | 2024-06-07 11:50AM EDT | 940.00 | 63.66 | 58.50 | 59.85 | +3.44 | +5.71% | 2 | 59 | 0.00% |
| NVDA250221P00950000 | 2024-06-06 2:51PM EDT | 950.00 | 64.15 | 61.45 | 62.85 | 0.00 | - | 15 | 368 | 0.00% |
| NVDA250221P00960000 | 2024-05-31 12:31PM EDT | 960.00 | 97.03 | 64.30 | 65.70 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA250221P00970000 | 2024-06-06 9:34AM EDT | 970.00 | 62.95 | 67.35 | 68.50 | 0.00 | - | 5 | 28 | 0.00% |
| NVDA250221P00980000 | 2024-06-06 12:19PM EDT | 980.00 | 74.72 | 70.45 | 71.90 | 0.00 | - | 3 | 40 | 0.00% |
| NVDA250221P00990000 | 2024-06-07 10:08AM EDT | 990.00 | 79.71 | 73.70 | 74.95 | +5.93 | +8.04% | 1 | 42 | 0.00% |
| NVDA250221P01000000 | 2024-06-07 3:38PM EDT | 1,000.00 | 78.00 | 76.90 | 78.65 | -0.82 | -1.04% | 182 | 1,571 | 0.00% |
| NVDA250221P01010000 | 2024-06-07 2:19PM EDT | 1,010.00 | 84.33 | 80.45 | 81.90 | -8.92 | -9.57% | 179 | 200 | 0.00% |
| NVDA250221P01020000 | 2024-06-04 12:05PM EDT | 1,020.00 | 101.35 | 83.85 | 85.50 | 0.00 | - | 6 | 205 | 0.00% |
| NVDA250221P01030000 | 2024-06-05 3:52PM EDT | 1,030.00 | 86.00 | 87.55 | 89.30 | 0.00 | - | 4 | 196 | 0.00% |
| NVDA250221P01040000 | 2024-06-07 2:25PM EDT | 1,040.00 | 94.79 | 91.25 | 93.00 | +1.19 | +1.27% | 10 | 20 | 0.00% |
| NVDA250221P01050000 | 2024-06-07 12:24PM EDT | 1,050.00 | 98.50 | 95.10 | 96.40 | -0.50 | -0.51% | 15 | 47 | 0.00% |
| NVDA250221P01060000 | 2024-06-07 1:33PM EDT | 1,060.00 | 99.50 | 98.90 | 100.35 | -2.75 | -2.69% | 3 | 8 | 0.00% |
| NVDA250221P01070000 | 2024-06-03 11:39AM EDT | 1,070.00 | 124.65 | 102.85 | 104.50 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA250221P01080000 | 2024-06-07 1:40PM EDT | 1,080.00 | 107.30 | 106.95 | 108.60 | -2.02 | -1.85% | 1 | 55 | 0.00% |
| NVDA250221P01090000 | 2024-06-07 1:41PM EDT | 1,090.00 | 112.00 | 111.10 | 112.80 | -6.20 | -5.25% | 3 | 49 | 0.00% |
| NVDA250221P01100000 | 2024-06-07 1:41PM EDT | 1,100.00 | 116.00 | 115.40 | 117.10 | -1.23 | -1.05% | 2 | 151 | 0.00% |
| NVDA250221P01110000 | 2024-06-05 1:18PM EDT | 1,110.00 | 119.80 | 119.65 | 121.55 | 0.00 | - | 2 | 271 | 0.00% |
| NVDA250221P01120000 | 2024-06-07 3:51PM EDT | 1,120.00 | 125.22 | 124.15 | 125.75 | +8.22 | +7.03% | 6 | 35 | 0.00% |
| NVDA250221P01130000 | 2024-06-07 2:25PM EDT | 1,130.00 | 132.96 | 128.60 | 130.40 | -13.58 | -9.27% | 10 | 2 | 0.00% |
| NVDA250221P01140000 | 2024-06-06 9:44AM EDT | 1,140.00 | 125.10 | 133.25 | 135.30 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA250221P01150000 | 2024-06-07 9:39AM EDT | 1,150.00 | 147.00 | 138.05 | 139.90 | +2.00 | +1.38% | 1 | 70 | 0.00% |
| NVDA250221P01160000 | 2024-06-05 1:44PM EDT | 1,160.00 | 142.99 | 142.85 | 144.80 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250221P01170000 | 2024-06-05 3:19PM EDT | 1,170.00 | 144.99 | 147.70 | 149.70 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250221P01180000 | 2024-06-06 2:53PM EDT | 1,180.00 | 157.83 | 152.70 | 154.55 | 0.00 | - | 10 | 15 | 0.00% |
| NVDA250221P01190000 | 2024-06-05 9:56AM EDT | 1,190.00 | 164.75 | 157.70 | 159.85 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250221P01200000 | 2024-06-07 2:20PM EDT | 1,200.00 | 168.15 | 162.70 | 165.20 | -0.04 | -0.02% | 4 | 251 | 0.00% |
| NVDA250221P01210000 | 2024-06-06 2:53PM EDT | 1,210.00 | 173.55 | 167.90 | 170.60 | 0.00 | - | 12 | 12 | 0.00% |
| NVDA250221P01220000 | 2024-06-06 11:43AM EDT | 1,220.00 | 178.20 | 173.05 | 175.50 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA250221P01230000 | 2024-06-06 12:08PM EDT | 1,230.00 | 183.40 | 178.50 | 181.15 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250221P01240000 | 2024-06-05 2:48PM EDT | 1,240.00 | 182.80 | 184.10 | 186.50 | +182.80 | - | - | 1 | 0.00% |
| NVDA250221P01250000 | 2024-06-05 3:10PM EDT | 1,250.00 | 186.65 | 189.80 | 192.50 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA250221P01260000 | 2024-06-07 3:53PM EDT | 1,260.00 | 198.00 | 195.50 | 198.10 | +14.70 | +8.02% | 3 | 5 | 0.00% |
| NVDA250221P01270000 | 2024-06-05 3:13PM EDT | 1,270.00 | 197.10 | 201.20 | 204.15 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250221P01280000 | 2024-06-05 2:48PM EDT | 1,280.00 | 205.55 | 207.00 | 210.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250221P01290000 | 2024-06-05 3:14PM EDT | 1,290.00 | 208.80 | 212.90 | 216.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250221P01300000 | 2024-06-06 9:49AM EDT | 1,300.00 | 217.71 | 219.10 | 221.60 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA250221P01310000 | 2024-06-05 3:14PM EDT | 1,310.00 | 220.60 | 225.00 | 229.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250221P01320000 | 2024-06-05 3:14PM EDT | 1,320.00 | 226.75 | 231.05 | 234.10 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250221P01330000 | 2024-06-05 3:18PM EDT | 1,330.00 | 233.80 | 236.45 | 240.85 | +233.80 | - | - | 1 | 0.00% |
| NVDA250221P01340000 | 2024-05-16 11:06AM EDT | 1,340.00 | 413.00 | 242.80 | 247.05 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA250221P01350000 | 2024-06-06 9:50AM EDT | 1,350.00 | 249.97 | 250.15 | 253.25 | +249.97 | - | - | 3 | 0.00% |
| NVDA250221P01360000 | 2024-05-24 11:17AM EDT | 1,360.00 | 353.40 | 255.70 | 259.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250221P01370000 | 2024-03-22 11:45AM EDT | 1,370.00 | 473.75 | 600.00 | 618.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA250221P01380000 | 2024-06-03 12:04PM EDT | 1,380.00 | 312.45 | 268.90 | 274.65 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250221P01390000 | 2024-06-07 10:08AM EDT | 1,390.00 | 290.38 | 275.60 | 282.35 | -169.65 | -36.88% | 1 | 6 | 0.00% |
| NVDA250221P01400000 | 2024-06-05 3:22PM EDT | 1,400.00 | 278.98 | 282.40 | 289.20 | 0.00 | - | 8 | 12 | 0.00% |
| NVDA250221P01410000 | 2024-05-08 11:24AM EDT | 1,410.00 | 522.77 | 289.25 | 295.40 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250221P01430000 | 2024-03-13 10:24AM EDT | 1,430.00 | 565.53 | 553.15 | 563.05 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 1,440.00 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 0.00% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 1,450.00 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 0.00% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 1,460.00 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 0.00% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 1,470.00 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221P01480000 | 2024-05-23 11:01AM EDT | 1,480.00 | 458.00 | 339.15 | 346.35 | 0.00 | - | 8 | 4 | 0.00% |
| NVDA250221P01490000 | 2024-05-07 11:34AM EDT | 1,490.00 | 593.75 | 348.85 | 355.40 | 0.00 | - | 66 | 1 | 0.00% |
| NVDA250221P01500000 | 2024-05-15 12:49PM EDT | 1,500.00 | 562.90 | 354.00 | 360.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01510000 | 2024-03-13 11:14AM EDT | 1,510.00 | 634.95 | 626.50 | 635.70 | 0.00 | - | 40 | 39 | 0.00% |
| NVDA250221P01520000 | 2024-05-07 11:35AM EDT | 1,520.00 | 621.90 | 372.00 | 378.40 | 0.00 | - | 32 | 1 | 0.00% |
| NVDA250221P01530000 | 2024-05-07 11:35AM EDT | 1,530.00 | 630.95 | 379.50 | 385.65 | 0.00 | - | 32 | 1 | 0.00% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 1,540.00 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 0.00% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 1,550.00 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 0.00% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 1,560.00 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221P01570000 | 2024-05-08 11:01AM EDT | 1,570.00 | 664.70 | 408.15 | 415.55 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250221P01580000 | 2024-05-07 11:35AM EDT | 1,580.00 | 678.60 | 418.70 | 424.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 1,600.00 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 0.00% |
| NVDA250221P01610000 | 2024-03-07 12:46PM EDT | 1,610.00 | 700.30 | 723.75 | 736.65 | 0.00 | - | - | 96 | 0.00% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 1,620.00 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221P01630000 | 2024-03-07 2:22PM EDT | 1,630.00 | 719.95 | 743.00 | 756.40 | 0.00 | - | - | 7 | 0.00% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 1,640.00 | 764.85 | 513.45 | 526.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 1,650.00 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 0.00% |
| NVDA250221P01660000 | 2024-06-04 2:16PM EDT | 1,660.00 | 527.49 | 481.65 | 489.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 1,670.00 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01680000 | 2024-05-23 11:01AM EDT | 1,680.00 | 641.90 | 498.60 | 506.25 | 0.00 | - | 16 | 8 | 0.00% |
| NVDA250221P01690000 | 2024-05-08 11:02AM EDT | 1,690.00 | 781.70 | 507.05 | 514.80 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 1,700.00 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 1,710.00 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 1,720.00 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 1,730.00 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 1,740.00 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 1,750.00 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 1,760.00 | 884.57 | 621.50 | 634.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 1,770.00 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 1,780.00 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 1,790.00 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01880000 | 2024-05-23 11:01AM EDT | 1,880.00 | 838.96 | 676.65 | 685.05 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01910000 | 2024-03-12 10:53AM EDT | 1,910.00 | 1,010.20 | 1,013.75 | 1,030.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01920000 | 2024-03-12 10:53AM EDT | 1,920.00 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01940000 | 2024-05-23 1:36PM EDT | 1,940.00 | 878.00 | 733.00 | 741.45 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P02100000 | 2024-05-29 2:56PM EDT | 2,100.00 | 949.12 | 887.60 | 896.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P02220000 | 2024-05-29 2:56PM EDT | 2,220.00 | 1,069.24 | 1,006.40 | 1,016.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.