NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219C00005000 | 2024-03-26 2:43PM EDT | 5.00 | 945.08 | 752.00 | 767.00 | 0.00 | - | 2 | 21 | 268.07% |
| NVDA251219C00010000 | 2024-02-23 4:27PM EDT | 10.00 | 777.84 | 929.70 | 943.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA251219C00050000 | 2024-04-15 9:30AM EDT | 50.00 | 848.05 | 710.50 | 725.80 | 0.00 | - | 11 | 13 | 132.80% |
| NVDA251219C00060000 | 2024-02-14 1:39PM EDT | 60.00 | 672.64 | 822.15 | 829.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00065000 | 2024-01-22 12:34PM EDT | 65.00 | 540.17 | 601.10 | 616.80 | 0.00 | - | - | 8 | 0.00% |
| NVDA251219C00075000 | 2024-02-22 3:12PM EDT | 75.00 | 709.08 | 868.00 | 886.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA251219C00080000 | 2024-01-05 11:17AM EDT | 80.00 | 414.55 | 587.55 | 590.45 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA251219C00085000 | 2024-01-09 3:01PM EDT | 85.00 | 464.49 | 611.90 | 627.90 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA251219C00090000 | 2024-01-05 11:06AM EDT | 90.00 | 406.41 | 578.50 | 581.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219C00095000 | 2023-11-06 3:40PM EDT | 95.00 | 371.25 | 366.45 | 374.55 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219C00100000 | 2024-03-26 3:54PM EDT | 100.00 | 843.13 | 665.10 | 680.40 | 0.00 | - | 1 | 2 | 108.55% |
| NVDA251219C00105000 | 2023-12-28 1:42PM EDT | 105.00 | 402.65 | 512.60 | 517.95 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA251219C00110000 | 2024-04-02 10:03AM EDT | 110.00 | 786.10 | 656.05 | 671.20 | 0.00 | - | 1 | 2 | 105.11% |
| NVDA251219C00120000 | 2024-03-04 12:50PM EDT | 120.00 | 745.10 | 778.00 | 785.80 | 0.00 | - | 2 | 72 | 0.00% |
| NVDA251219C00125000 | 2024-04-04 3:52PM EDT | 125.00 | 753.02 | 642.55 | 657.70 | 0.00 | - | 1 | 1 | 100.88% |
| NVDA251219C00135000 | 2024-04-10 3:43PM EDT | 135.00 | 673.10 | 637.00 | 645.05 | -73.90 | -9.89% | 2 | 90 | 98.11% |
| NVDA251219C00140000 | 2024-03-08 12:54PM EDT | 140.00 | 758.00 | 750.15 | 759.15 | 0.00 | - | 10 | 36 | 349.76% |
| NVDA251219C00145000 | 2024-02-23 3:04PM EDT | 145.00 | 664.17 | 804.45 | 822.90 | 0.00 | - | 3 | 21 | 0.00% |
| NVDA251219C00150000 | 2024-04-10 3:23PM EDT | 150.00 | 734.30 | 623.65 | 631.65 | 0.00 | - | 20 | 58 | 94.74% |
| NVDA251219C00155000 | 2024-02-27 11:09AM EDT | 155.00 | 646.21 | 759.75 | 768.55 | 0.00 | - | 10 | 69 | 0.00% |
| NVDA251219C00160000 | 2024-03-11 10:15AM EDT | 160.00 | 712.93 | 720.65 | 731.00 | 0.00 | - | 20 | 183 | 245.60% |
| NVDA251219C00165000 | 2024-03-12 3:27PM EDT | 165.00 | 760.85 | 753.25 | 763.05 | 0.00 | - | 4 | 23 | 392.09% |
| NVDA251219C00170000 | 2024-02-27 11:02AM EDT | 170.00 | 631.57 | 746.35 | 755.25 | 0.00 | - | 3 | 20 | 330.57% |
| NVDA251219C00175000 | 2024-04-19 3:22PM EDT | 175.00 | 614.00 | 601.50 | 609.45 | -111.30 | -15.35% | 5 | 50 | 89.82% |
| NVDA251219C00180000 | 2024-04-17 2:34PM EDT | 180.00 | 598.35 | 597.15 | 605.15 | -90.15 | -13.09% | 1 | 31 | 89.04% |
| NVDA251219C00185000 | 2024-03-28 11:38AM EDT | 185.00 | 739.54 | 592.60 | 600.75 | 0.00 | - | 2 | 88 | 88.08% |
| NVDA251219C00190000 | 2024-04-18 1:37PM EDT | 190.00 | 674.84 | 588.20 | 596.40 | 0.00 | - | 4 | 113 | 87.26% |
| NVDA251219C00195000 | 2024-03-18 9:35AM EDT | 195.00 | 740.20 | 660.65 | 672.45 | 0.00 | - | 1 | 121 | 168.66% |
| NVDA251219C00200000 | 2024-04-16 2:02PM EDT | 200.00 | 693.48 | 579.45 | 587.60 | 0.00 | - | 1 | 486 | 85.63% |
| NVDA251219C00205000 | 2024-02-23 10:39AM EDT | 205.00 | 637.25 | 750.00 | 768.85 | 0.00 | - | 1 | 62 | 419.68% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 210.00 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 187.82% |
| NVDA251219C00215000 | 2024-04-19 1:39PM EDT | 215.00 | 610.00 | 566.65 | 574.60 | -45.90 | -7.00% | 1 | 138 | 83.56% |
| NVDA251219C00220000 | 2024-03-15 10:36AM EDT | 220.00 | 696.94 | 679.05 | 692.35 | 0.00 | - | 1 | 194 | 198.23% |
| NVDA251219C00225000 | 2024-04-18 9:44AM EDT | 225.00 | 633.30 | 558.00 | 565.95 | 0.00 | - | 1 | 65 | 82.15% |
| NVDA251219C00230000 | 2024-03-14 11:36AM EDT | 230.00 | 675.50 | 670.50 | 683.55 | 0.00 | - | 1 | 212 | 190.72% |
| NVDA251219C00235000 | 2024-03-28 10:48AM EDT | 235.00 | 698.53 | 549.40 | 557.40 | 0.00 | - | 4 | 87 | 80.84% |
| NVDA251219C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 681.80 | 545.10 | 553.10 | 0.00 | - | 1 | 247 | 80.19% |
| NVDA251219C00245000 | 2024-04-19 3:47PM EDT | 245.00 | 543.40 | 540.85 | 548.85 | -141.84 | -20.70% | 4 | 121 | 79.58% |
| NVDA251219C00250000 | 2024-04-19 1:22PM EDT | 250.00 | 539.93 | 536.70 | 544.60 | -101.07 | -15.77% | 7 | 612 | 79.03% |
| NVDA251219C00255000 | 2024-03-08 10:54AM EDT | 255.00 | 726.55 | 648.00 | 656.60 | 0.00 | - | 1 | 150 | 171.99% |
| NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 260.00 | 562.56 | 528.15 | 536.05 | -57.36 | -9.25% | 2 | 163 | 77.79% |
| NVDA251219C00265000 | 2024-04-12 12:49PM EDT | 265.00 | 583.59 | 524.05 | 531.85 | -65.91 | -10.15% | 1 | 170 | 77.28% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 270.00 | 667.79 | 519.75 | 527.75 | 0.00 | - | 2 | 206 | 76.73% |
| NVDA251219C00275000 | 2024-03-05 1:42PM EDT | 275.00 | 607.27 | 610.55 | 617.80 | 0.00 | - | 1 | 293 | 145.29% |
| NVDA251219C00280000 | 2024-04-18 9:35AM EDT | 280.00 | 590.00 | 511.40 | 519.35 | 0.00 | - | 1 | 551 | 75.66% |
| NVDA251219C00285000 | 2024-04-17 12:24PM EDT | 285.00 | 596.25 | 507.25 | 515.20 | 0.00 | - | 1 | 173 | 75.15% |
| NVDA251219C00290000 | 2024-04-19 3:05PM EDT | 290.00 | 510.84 | 503.10 | 511.10 | -98.44 | -16.16% | 1 | 196 | 74.67% |
| NVDA251219C00295000 | 2024-03-27 9:34AM EDT | 295.00 | 658.20 | 499.10 | 507.05 | 0.00 | - | 1 | 147 | 74.25% |
| NVDA251219C00300000 | 2024-04-18 3:54PM EDT | 300.00 | 543.25 | 495.00 | 502.75 | -36.70 | -6.33% | 8 | 1,060 | 73.71% |
| NVDA251219C00305000 | 2024-04-08 12:04PM EDT | 305.00 | 601.93 | 490.75 | 498.75 | 0.00 | - | 1 | 214 | 73.22% |
| NVDA251219C00310000 | 2024-04-17 3:00PM EDT | 310.00 | 574.00 | 486.70 | 494.70 | 0.00 | - | 4 | 630 | 72.79% |
| NVDA251219C00315000 | 2024-03-25 1:33PM EDT | 315.00 | 678.27 | 482.65 | 490.65 | 0.00 | - | 2 | 100 | 72.35% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 320.00 | 584.35 | 478.60 | 486.60 | 0.00 | - | 4 | 95 | 71.91% |
| NVDA251219C00325000 | 2024-04-11 3:45PM EDT | 325.00 | 616.76 | 474.60 | 482.60 | 0.00 | - | 1 | 180 | 71.51% |
| NVDA251219C00330000 | 2024-04-09 10:28AM EDT | 330.00 | 557.53 | 470.60 | 478.50 | 0.00 | - | 1 | 102 | 71.07% |
| NVDA251219C00335000 | 2024-03-27 10:08AM EDT | 335.00 | 602.00 | 466.75 | 473.85 | 0.00 | - | 1 | 120 | 70.50% |
| NVDA251219C00340000 | 2024-04-09 10:29AM EDT | 340.00 | 540.52 | 464.80 | 468.85 | -4.81 | -0.88% | 1 | 168 | 70.42% |
| NVDA251219C00345000 | 2024-03-06 10:54AM EDT | 345.00 | 575.99 | 561.25 | 568.35 | 0.00 | - | 2 | 60 | 128.73% |
| NVDA251219C00350000 | 2024-04-19 2:44PM EDT | 350.00 | 468.12 | 456.95 | 460.65 | -121.16 | -20.56% | 1 | 313 | 69.56% |
| NVDA251219C00355000 | 2024-03-18 9:35AM EDT | 355.00 | 604.69 | 524.20 | 535.75 | 0.00 | - | 1 | 294 | 110.95% |
| NVDA251219C00360000 | 2024-04-09 2:39PM EDT | 360.00 | 528.80 | 449.15 | 452.90 | 0.00 | - | 1 | 387 | 68.85% |
| NVDA251219C00365000 | 2024-04-08 10:50AM EDT | 365.00 | 558.80 | 445.30 | 449.00 | 0.00 | - | 1 | 511 | 68.50% |
| NVDA251219C00370000 | 2024-04-19 12:27PM EDT | 370.00 | 483.11 | 441.45 | 444.70 | -57.56 | -10.65% | 1 | 379 | 68.03% |
| NVDA251219C00375000 | 2024-04-19 2:30PM EDT | 375.00 | 459.47 | 437.65 | 441.35 | -131.28 | -22.22% | 1 | 355 | 67.84% |
| NVDA251219C00380000 | 2024-04-19 1:58PM EDT | 380.00 | 468.00 | 433.85 | 437.55 | -49.00 | -9.48% | 2 | 341 | 67.52% |
| NVDA251219C00385000 | 2024-04-08 2:00PM EDT | 385.00 | 535.48 | 430.10 | 433.85 | 0.00 | - | 1 | 242 | 67.23% |
| NVDA251219C00390000 | 2024-04-19 10:21AM EDT | 390.00 | 456.00 | 426.20 | 430.10 | -145.34 | -24.17% | 5 | 877 | 66.89% |
| NVDA251219C00395000 | 2024-04-19 2:05PM EDT | 395.00 | 448.05 | 422.60 | 426.35 | -96.70 | -17.75% | 2 | 656 | 66.62% |
| NVDA251219C00400000 | 2024-04-19 3:03PM EDT | 400.00 | 426.18 | 418.90 | 422.65 | -103.82 | -19.59% | 8 | 718 | 66.33% |
| NVDA251219C00410000 | 2024-04-19 2:29PM EDT | 410.00 | 429.97 | 411.55 | 415.30 | -117.08 | -21.40% | 1 | 639 | 65.77% |
| NVDA251219C00415000 | 2024-04-02 9:37AM EDT | 415.00 | 528.45 | 407.90 | 411.65 | 0.00 | - | 1 | 136 | 65.49% |
| NVDA251219C00420000 | 2024-04-19 2:44PM EDT | 420.00 | 417.20 | 404.30 | 408.00 | -84.64 | -16.87% | 1 | 577 | 65.22% |
| NVDA251219C00425000 | 2024-03-27 11:45AM EDT | 425.00 | 529.00 | 400.70 | 404.40 | 0.00 | - | 10 | 319 | 64.96% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 430.00 | 496.57 | 395.70 | 401.85 | 0.00 | - | 1 | 940 | 64.61% |
| NVDA251219C00435000 | 2024-04-19 3:32PM EDT | 435.00 | 399.85 | 393.85 | 396.90 | -96.20 | -19.39% | 3 | 576 | 64.43% |
| NVDA251219C00440000 | 2024-04-19 12:00PM EDT | 440.00 | 440.90 | 390.30 | 393.35 | -72.85 | -14.18% | 1 | 542 | 64.18% |
| NVDA251219C00445000 | 2024-04-17 11:18AM EDT | 445.00 | 482.10 | 386.70 | 389.85 | 0.00 | - | 1 | 343 | 63.92% |
| NVDA251219C00450000 | 2024-04-19 3:42PM EDT | 450.00 | 382.17 | 383.25 | 386.40 | -79.42 | -17.21% | 154 | 1,773 | 63.70% |
| NVDA251219C00455000 | 2024-04-19 11:26AM EDT | 455.00 | 419.50 | 379.85 | 382.90 | -84.15 | -16.71% | 7 | 441 | 63.48% |
| NVDA251219C00460000 | 2024-04-08 1:46PM EDT | 460.00 | 434.80 | 376.45 | 379.45 | -39.97 | -8.42% | 26 | 434 | 63.26% |
| NVDA251219C00465000 | 2024-04-19 2:57PM EDT | 465.00 | 380.00 | 373.00 | 376.05 | -116.75 | -23.50% | 1 | 244 | 63.04% |
| NVDA251219C00470000 | 2024-04-09 1:39PM EDT | 470.00 | 446.18 | 369.65 | 372.65 | 0.00 | - | 1 | 339 | 62.83% |
| NVDA251219C00475000 | 2024-04-17 3:47PM EDT | 475.00 | 443.00 | 366.25 | 369.30 | 0.00 | - | 2 | 325 | 62.62% |
| NVDA251219C00480000 | 2024-04-19 3:35PM EDT | 480.00 | 367.00 | 362.90 | 366.00 | -72.01 | -16.40% | 7 | 734 | 62.42% |
| NVDA251219C00485000 | 2024-04-04 10:16AM EDT | 485.00 | 482.80 | 359.60 | 362.60 | 0.00 | - | 2 | 185 | 62.21% |
| NVDA251219C00490000 | 2024-04-19 10:47AM EDT | 490.00 | 411.50 | 356.30 | 359.40 | -21.20 | -4.90% | 27 | 281 | 62.03% |
| NVDA251219C00495000 | 2024-04-19 1:19PM EDT | 495.00 | 397.93 | 353.05 | 356.05 | -13.87 | -3.37% | 1 | 336 | 61.82% |
| NVDA251219C00500000 | 2024-04-19 2:45PM EDT | 500.00 | 358.20 | 349.75 | 353.00 | -77.20 | -17.73% | 3 | 816 | 61.66% |
| NVDA251219C00505000 | 2024-04-19 12:45PM EDT | 505.00 | 388.35 | 346.55 | 349.70 | -46.65 | -10.72% | 4 | 210 | 61.47% |
| NVDA251219C00510000 | 2024-04-19 3:27PM EDT | 510.00 | 350.52 | 343.35 | 346.55 | -95.53 | -21.42% | 2 | 642 | 61.30% |
| NVDA251219C00515000 | 2024-04-02 10:20AM EDT | 515.00 | 444.75 | 340.20 | 343.20 | 0.00 | - | 10 | 189 | 61.09% |
| NVDA251219C00520000 | 2024-04-02 10:20AM EDT | 520.00 | 385.79 | 337.00 | 340.00 | -55.76 | -12.63% | 1 | 554 | 60.90% |
| NVDA251219C00525000 | 2024-04-19 3:52PM EDT | 525.00 | 334.55 | 333.90 | 337.05 | -105.70 | -24.01% | 5 | 169 | 60.77% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 530.00 | 455.00 | 330.80 | 333.95 | 0.00 | - | 25 | 386 | 60.61% |
| NVDA251219C00535000 | 2024-04-15 9:30AM EDT | 535.00 | 444.93 | 327.70 | 330.90 | 0.00 | - | 4 | 573 | 60.44% |
| NVDA251219C00540000 | 2024-04-02 1:02PM EDT | 540.00 | 446.45 | 324.65 | 327.65 | 0.00 | - | 4 | 216 | 60.25% |
| NVDA251219C00545000 | 2024-04-19 1:58PM EDT | 545.00 | 350.70 | 321.55 | 324.70 | -92.95 | -20.95% | 2 | 55 | 60.10% |
| NVDA251219C00550000 | 2024-04-17 12:55PM EDT | 550.00 | 392.58 | 318.55 | 321.65 | 0.00 | - | 1 | 463 | 59.94% |
| NVDA251219C00555000 | 2024-04-17 10:53AM EDT | 555.00 | 400.00 | 315.60 | 318.80 | 0.00 | - | 2 | 55 | 59.82% |
| NVDA251219C00560000 | 2024-04-19 10:24AM EDT | 560.00 | 361.25 | 312.60 | 315.70 | -75.89 | -17.36% | 1 | 83 | 59.64% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 565.00 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 95.60% |
| NVDA251219C00570000 | 2024-04-18 10:51AM EDT | 570.00 | 386.29 | 304.70 | 311.65 | 0.00 | - | 4 | 1,034 | 59.31% |
| NVDA251219C00575000 | 2024-04-02 11:44AM EDT | 575.00 | 417.20 | 303.90 | 307.10 | 0.00 | - | 1 | 287 | 59.24% |
| NVDA251219C00580000 | 2024-04-09 2:53PM EDT | 580.00 | 370.50 | 301.00 | 304.10 | 0.00 | - | 1 | 206 | 59.08% |
| NVDA251219C00585000 | 2024-04-08 10:08AM EDT | 585.00 | 393.61 | 298.15 | 301.25 | 0.00 | - | 2 | 283 | 58.94% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 590.00 | 386.24 | 295.35 | 298.60 | 0.00 | - | 2 | 223 | 58.84% |
| NVDA251219C00595000 | 2024-04-09 1:27PM EDT | 595.00 | 361.23 | 292.55 | 295.65 | 0.00 | - | 1 | 68 | 58.69% |
| NVDA251219C00600000 | 2024-04-19 3:25PM EDT | 600.00 | 295.00 | 289.70 | 293.05 | -65.00 | -18.06% | 4 | 897 | 58.58% |
| NVDA251219C00605000 | 2024-04-19 2:44PM EDT | 605.00 | 299.60 | 287.00 | 290.15 | -74.11 | -19.83% | 4 | 116 | 58.44% |
| NVDA251219C00610000 | 2024-04-15 9:30AM EDT | 610.00 | 385.00 | 284.25 | 287.60 | 0.00 | - | 1 | 252 | 58.34% |
| NVDA251219C00615000 | 2024-04-15 2:04PM EDT | 615.00 | 368.82 | 281.60 | 284.70 | 0.00 | - | 1 | 113 | 58.20% |
| NVDA251219C00620000 | 2024-04-19 2:10PM EDT | 620.00 | 302.00 | 278.90 | 282.20 | -63.80 | -17.44% | 1 | 86 | 58.11% |
| NVDA251219C00625000 | 2024-04-15 11:49AM EDT | 625.00 | 380.80 | 276.25 | 279.45 | 0.00 | - | 1 | 185 | 57.98% |
| NVDA251219C00630000 | 2024-04-10 2:20PM EDT | 630.00 | 360.28 | 273.65 | 276.80 | 0.00 | - | 1 | 68 | 57.87% |
| NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 635.00 | 375.27 | 271.00 | 274.35 | 0.00 | - | 1 | 81 | 57.78% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 640.00 | 358.73 | 268.45 | 271.60 | 0.00 | - | 2 | 288 | 57.65% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 645.00 | 376.95 | 265.85 | 269.20 | 0.00 | - | 2 | 126 | 57.56% |
| NVDA251219C00650000 | 2024-04-19 2:34PM EDT | 650.00 | 281.00 | 263.30 | 266.65 | -51.50 | -15.49% | 2 | 614 | 57.45% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 655.00 | 343.50 | 260.85 | 264.00 | 0.00 | - | 10 | 43 | 57.34% |
| NVDA251219C00660000 | 2024-04-16 1:26PM EDT | 660.00 | 349.12 | 258.30 | 261.50 | 0.00 | - | 2 | 115 | 57.23% |
| NVDA251219C00665000 | 2024-04-09 11:18AM EDT | 665.00 | 319.66 | 255.85 | 259.15 | 0.00 | - | 1 | 51 | 57.16% |
| NVDA251219C00670000 | 2024-04-02 1:17PM EDT | 670.00 | 362.35 | 253.35 | 256.60 | 0.00 | - | 3 | 52 | 57.04% |
| NVDA251219C00675000 | 2024-04-09 3:32PM EDT | 675.00 | 318.22 | 251.00 | 254.25 | 0.00 | - | 1 | 47 | 56.97% |
| NVDA251219C00680000 | 2024-04-18 9:51AM EDT | 680.00 | 313.12 | 246.35 | 253.85 | 0.00 | - | 6 | 997 | 56.84% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 685.00 | 353.05 | 246.20 | 249.50 | 0.00 | - | 5 | 43 | 56.79% |
| NVDA251219C00690000 | 2024-04-09 1:19PM EDT | 690.00 | 305.89 | 244.55 | 246.65 | 0.00 | - | 4 | 134 | 56.73% |
| NVDA251219C00695000 | 2024-04-16 10:07AM EDT | 695.00 | 329.26 | 242.25 | 244.30 | 0.00 | - | 30 | 216 | 56.64% |
| NVDA251219C00700000 | 2024-04-19 1:46PM EDT | 700.00 | 259.70 | 239.95 | 242.00 | -48.31 | -15.68% | 2 | 781 | 56.56% |
| NVDA251219C00705000 | 2024-04-09 11:39AM EDT | 705.00 | 294.75 | 237.65 | 239.70 | 0.00 | - | 23 | 96 | 56.48% |
| NVDA251219C00710000 | 2024-04-12 10:17AM EDT | 710.00 | 335.35 | 235.35 | 237.30 | 0.00 | - | 5 | 151 | 56.37% |
| NVDA251219C00720000 | 2024-04-19 3:16PM EDT | 720.00 | 237.25 | 230.90 | 232.95 | -82.41 | -25.78% | 2 | 137 | 56.23% |
| NVDA251219C00730000 | 2024-04-19 3:53PM EDT | 730.00 | 226.77 | 226.50 | 228.55 | -60.14 | -20.96% | 2 | 316 | 56.08% |
| NVDA251219C00740000 | 2024-04-18 3:03PM EDT | 740.00 | 282.90 | 222.15 | 224.10 | 0.00 | - | 4 | 93 | 55.91% |
| NVDA251219C00750000 | 2024-04-19 3:53PM EDT | 750.00 | 218.17 | 218.00 | 219.90 | -59.95 | -21.56% | 16 | 363 | 55.78% |
| NVDA251219C00760000 | 2024-04-19 2:48PM EDT | 760.00 | 219.74 | 213.80 | 215.85 | -54.01 | -19.73% | 1 | 216 | 55.65% |
| NVDA251219C00770000 | 2024-04-19 3:35PM EDT | 770.00 | 213.74 | 209.70 | 211.65 | -55.23 | -20.53% | 5 | 200 | 55.49% |
| NVDA251219C00780000 | 2024-04-19 3:38PM EDT | 780.00 | 207.80 | 205.70 | 207.65 | -57.24 | -21.60% | 8 | 138 | 55.36% |
| NVDA251219C00790000 | 2024-04-18 12:53PM EDT | 790.00 | 243.71 | 201.80 | 203.75 | -18.88 | -7.19% | 1 | 160 | 55.24% |
| NVDA251219C00800000 | 2024-04-19 3:54PM EDT | 800.00 | 196.75 | 197.95 | 199.90 | -59.12 | -23.11% | 42 | 424 | 55.12% |
| NVDA251219C00810000 | 2024-04-18 1:54PM EDT | 810.00 | 193.22 | 194.20 | 196.15 | -55.50 | -22.31% | 1 | 93 | 55.00% |
| NVDA251219C00820000 | 2024-04-19 12:59PM EDT | 820.00 | 222.32 | 190.50 | 192.45 | -30.06 | -11.91% | 1 | 315 | 54.89% |
| NVDA251219C00830000 | 2024-04-19 12:59PM EDT | 830.00 | 218.30 | 186.90 | 188.85 | -43.00 | -16.46% | 2 | 327 | 54.79% |
| NVDA251219C00840000 | 2024-04-18 12:40PM EDT | 840.00 | 244.95 | 183.30 | 185.25 | 0.00 | - | 4 | 74 | 54.67% |
| NVDA251219C00850000 | 2024-04-19 2:58PM EDT | 850.00 | 179.07 | 179.80 | 181.80 | -61.01 | -25.41% | 536 | 1,344 | 54.57% |
| NVDA251219C00860000 | 2024-04-19 11:26AM EDT | 860.00 | 211.13 | 176.45 | 178.40 | -17.89 | -7.81% | 2 | 583 | 54.48% |
| NVDA251219C00880000 | 2024-04-19 2:14PM EDT | 880.00 | 186.00 | 169.85 | 171.75 | -43.78 | -19.05% | 5 | 168 | 54.29% |
| NVDA251219C00900000 | 2024-04-19 3:26PM EDT | 900.00 | 166.80 | 163.45 | 165.40 | -47.18 | -22.05% | 83 | 667 | 54.11% |
| NVDA251219C00920000 | 2024-04-19 3:25PM EDT | 920.00 | 161.75 | 157.35 | 159.30 | -47.30 | -22.63% | 2 | 86 | 53.95% |
| NVDA251219C00930000 | 2024-04-19 3:55PM EDT | 930.00 | 154.35 | 154.40 | 156.35 | -51.45 | -25.00% | 1 | 150 | 53.87% |
| NVDA251219C00940000 | 2024-04-19 3:25PM EDT | 940.00 | 155.76 | 151.50 | 153.45 | -41.79 | -21.15% | 15 | 109 | 53.80% |
| NVDA251219C00950000 | 2024-04-19 3:46PM EDT | 950.00 | 148.40 | 148.65 | 150.80 | -47.90 | -24.40% | 34 | 1,406 | 53.75% |
| NVDA251219C00960000 | 2024-04-19 3:52PM EDT | 960.00 | 146.76 | 145.85 | 147.85 | -51.36 | -25.92% | 9 | 138 | 53.65% |
| NVDA251219C00970000 | 2024-04-16 10:25AM EDT | 970.00 | 206.25 | 143.15 | 145.10 | 0.00 | - | 15 | 79 | 53.58% |
| NVDA251219C00980000 | 2024-04-19 3:46PM EDT | 980.00 | 140.00 | 140.45 | 142.45 | -52.26 | -27.18% | 10 | 88 | 53.52% |
| NVDA251219C00990000 | 2024-04-19 3:31PM EDT | 990.00 | 142.84 | 137.85 | 139.80 | -46.23 | -24.45% | 21 | 68 | 53.45% |
| NVDA251219C01000000 | 2024-04-19 3:56PM EDT | 1,000.00 | 136.60 | 135.25 | 137.30 | -42.17 | -23.59% | 57 | 988 | 53.39% |
| NVDA251219C01010000 | 2024-04-19 2:40PM EDT | 1,010.00 | 141.72 | 132.75 | 134.75 | -34.63 | -19.64% | 66 | 90 | 53.33% |
| NVDA251219C01020000 | 2024-04-19 2:37PM EDT | 1,020.00 | 141.16 | 130.30 | 132.25 | -33.46 | -19.16% | 3 | 62 | 53.27% |
| NVDA251219C01030000 | 2024-04-18 3:02PM EDT | 1,030.00 | 171.65 | 127.85 | 129.85 | 0.00 | - | 22 | 192 | 53.21% |
| NVDA251219C01040000 | 2024-04-19 3:16PM EDT | 1,040.00 | 130.11 | 125.50 | 127.50 | -38.56 | -22.86% | 8 | 99 | 53.16% |
| NVDA251219C01050000 | 2024-04-19 2:44PM EDT | 1,050.00 | 130.00 | 123.20 | 125.15 | -36.65 | -21.99% | 12 | 108 | 53.10% |
| NVDA251219C01060000 | 2024-04-19 2:14PM EDT | 1,060.00 | 135.40 | 120.90 | 122.90 | -27.42 | -16.84% | 64 | 17 | 53.05% |
| NVDA251219C01070000 | 2024-04-18 3:39PM EDT | 1,070.00 | 160.67 | 118.70 | 120.65 | 0.00 | - | 5 | 37 | 53.00% |
| NVDA251219C01080000 | 2024-04-19 3:56PM EDT | 1,080.00 | 117.86 | 116.50 | 118.50 | -39.57 | -25.13% | 1 | 71 | 52.95% |
| NVDA251219C01090000 | 2024-04-16 10:00AM EDT | 1,090.00 | 170.00 | 114.35 | 116.35 | 0.00 | - | 2 | 171 | 52.90% |
| NVDA251219C01100000 | 2024-04-19 3:35PM EDT | 1,100.00 | 114.60 | 112.25 | 114.25 | -37.41 | -24.61% | 38 | 321 | 52.86% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 1,110.00 | 123.35 | 110.15 | 112.30 | -42.20 | -25.49% | 1 | 5 | 52.82% |
| NVDA251219C01120000 | 2024-04-19 3:42PM EDT | 1,120.00 | 108.75 | 108.20 | 110.25 | -55.55 | -33.81% | 17 | 420 | 52.78% |
| NVDA251219C01130000 | 2024-04-18 12:07PM EDT | 1,130.00 | 148.97 | 106.20 | 108.20 | 0.00 | - | 2 | 46 | 52.72% |
| NVDA251219C01140000 | 2024-04-16 3:09PM EDT | 1,140.00 | 158.82 | 104.30 | 106.30 | 0.00 | - | 24 | 33 | 52.69% |
| NVDA251219C01150000 | 2024-04-16 3:10PM EDT | 1,150.00 | 156.85 | 102.40 | 104.40 | 0.00 | - | 108 | 199 | 52.65% |
| NVDA251219C01160000 | 2024-04-19 10:25AM EDT | 1,160.00 | 124.00 | 100.50 | 102.50 | -16.80 | -11.93% | 10 | 88 | 52.59% |
| NVDA251219C01170000 | 2024-04-16 11:09AM EDT | 1,170.00 | 148.30 | 98.70 | 100.70 | 0.00 | - | 6 | 14 | 52.56% |
| NVDA251219C01180000 | 2024-04-19 9:31AM EDT | 1,180.00 | 116.70 | 96.95 | 98.95 | -12.60 | -9.74% | 7 | 36 | 52.53% |
| NVDA251219C01190000 | 2024-04-09 10:39AM EDT | 1,190.00 | 127.90 | 95.20 | 97.20 | 0.00 | - | 6 | 21 | 52.50% |
| NVDA251219C01200000 | 2024-04-19 3:44PM EDT | 1,200.00 | 95.09 | 93.50 | 95.50 | -33.32 | -25.95% | 277 | 2,163 | 52.46% |
| NVDA251219C01210000 | 2024-04-19 3:57PM EDT | 1,210.00 | 93.20 | 91.80 | 93.75 | -36.88 | -28.35% | 6 | 246 | 52.42% |
| NVDA251219C01220000 | 2024-04-09 10:11AM EDT | 1,220.00 | 128.20 | 90.15 | 92.10 | 0.00 | - | 1 | 36 | 52.38% |
| NVDA251219C01230000 | 2024-04-18 2:30PM EDT | 1,230.00 | 123.05 | 88.50 | 90.50 | 0.00 | - | 2 | 30 | 52.35% |
| NVDA251219C01240000 | 2024-04-09 10:28AM EDT | 1,240.00 | 120.95 | 86.95 | 88.90 | 0.00 | - | 1 | 7 | 52.32% |
| NVDA251219C01250000 | 2024-04-19 12:13PM EDT | 1,250.00 | 102.50 | 85.40 | 87.40 | -33.82 | -24.81% | 5 | 221 | 52.29% |
| NVDA251219C01260000 | 2024-04-12 2:44PM EDT | 1,260.00 | 131.70 | 83.85 | 85.75 | 0.00 | - | 3 | 13 | 52.24% |
| NVDA251219C01270000 | 2024-03-07 10:56AM EDT | 1,270.00 | 139.10 | 128.70 | 130.20 | 0.00 | - | 1 | 3 | 64.52% |
| NVDA251219C01280000 | 2024-03-26 12:31PM EDT | 1,280.00 | 166.55 | 80.95 | 82.90 | 0.00 | - | 3 | 5 | 52.20% |
| NVDA251219C01290000 | 2024-04-19 1:16PM EDT | 1,290.00 | 96.27 | 79.50 | 81.50 | -67.93 | -41.37% | 2 | 3 | 52.18% |
| NVDA251219C01300000 | 2024-04-19 3:59PM EDT | 1,300.00 | 79.41 | 78.10 | 80.10 | -28.59 | -26.47% | 3 | 84 | 52.15% |
| NVDA251219C01320000 | 2024-04-18 9:46AM EDT | 1,320.00 | 104.35 | 75.40 | 77.35 | 0.00 | - | 1 | 34 | 52.10% |
| NVDA251219C01340000 | 2024-04-17 3:41PM EDT | 1,340.00 | 100.00 | 72.75 | 74.75 | 0.00 | - | 2 | 32 | 52.04% |
| NVDA251219C01360000 | 2024-04-15 2:15PM EDT | 1,360.00 | 107.38 | 70.25 | 72.25 | 0.00 | - | 1 | 157 | 52.00% |
| NVDA251219C01380000 | 2024-04-19 3:54PM EDT | 1,380.00 | 68.06 | 67.85 | 69.80 | -32.29 | -32.18% | 2 | 36 | 51.96% |
| NVDA251219C01400000 | 2024-04-19 3:29PM EDT | 1,400.00 | 69.35 | 65.55 | 67.40 | -23.07 | -24.96% | 22 | 208 | 51.91% |
| NVDA251219C01420000 | 2024-04-19 3:54PM EDT | 1,420.00 | 63.70 | 63.35 | 65.25 | -38.30 | -37.55% | 3 | 17 | 51.88% |
| NVDA251219C01440000 | 2024-04-16 10:03AM EDT | 1,440.00 | 96.40 | 61.20 | 63.05 | 0.00 | - | 4 | 28 | 51.84% |
| NVDA251219C01460000 | 2024-04-19 3:41PM EDT | 1,460.00 | 60.26 | 59.15 | 60.95 | -32.69 | -35.17% | 2 | 98 | 51.80% |
| NVDA251219C01480000 | 2024-04-19 3:55PM EDT | 1,480.00 | 57.21 | 57.20 | 59.10 | -31.84 | -35.76% | 3 | 56 | 51.80% |
| NVDA251219C01500000 | 2024-04-19 3:44PM EDT | 1,500.00 | 55.90 | 56.00 | 57.00 | -26.10 | -31.83% | 13 | 160 | 51.85% |
| NVDA251219C01520000 | 2024-04-19 1:28PM EDT | 1,520.00 | 64.84 | 53.50 | 55.35 | -11.03 | -14.54% | 2 | 21 | 51.75% |
| NVDA251219C01540000 | 2024-04-19 1:39PM EDT | 1,540.00 | 62.20 | 51.75 | 53.60 | -12.69 | -16.94% | 2 | 115 | 51.72% |
| NVDA251219C01560000 | 2024-04-19 12:25PM EDT | 1,560.00 | 61.30 | 50.05 | 51.90 | -17.45 | -22.16% | 2 | 37 | 51.70% |
| NVDA251219C01580000 | 2024-04-19 11:56AM EDT | 1,580.00 | 61.29 | 48.45 | 50.35 | -7.81 | -11.30% | 2 | 11 | 51.70% |
| NVDA251219C01600000 | 2024-04-19 3:41PM EDT | 1,600.00 | 48.00 | 46.90 | 48.75 | -20.00 | -29.41% | 3 | 58 | 51.68% |
| NVDA251219C01620000 | 2024-04-19 12:34PM EDT | 1,620.00 | 56.46 | 45.40 | 47.15 | -16.49 | -22.60% | 1 | 12 | 51.65% |
| NVDA251219C01640000 | 2024-04-19 11:25AM EDT | 1,640.00 | 56.85 | 44.00 | 45.80 | -8.37 | -12.83% | 2 | 165 | 51.66% |
| NVDA251219C01650000 | 2024-04-19 2:11PM EDT | 1,650.00 | 50.10 | 43.30 | 45.10 | -25.45 | -33.69% | 6 | 23 | 51.65% |
| NVDA251219C01660000 | 2024-04-19 12:39PM EDT | 1,660.00 | 53.50 | 42.60 | 44.40 | -19.19 | -26.40% | 2 | 8 | 51.64% |
| NVDA251219C01670000 | 2024-04-17 2:07PM EDT | 1,670.00 | 62.75 | 41.95 | 43.65 | 0.00 | - | 16 | 36 | 51.63% |
| NVDA251219C01680000 | 2024-04-17 3:56PM EDT | 1,680.00 | 59.80 | 41.30 | 43.00 | 0.00 | - | 24 | 23 | 51.63% |
| NVDA251219C01690000 | 2024-04-17 12:49PM EDT | 1,690.00 | 59.85 | 40.70 | 42.30 | 0.00 | - | 19 | 16 | 51.63% |
| NVDA251219C01700000 | 2024-04-19 2:11PM EDT | 1,700.00 | 46.45 | 40.05 | 41.75 | -11.15 | -19.36% | 10 | 41 | 51.64% |
| NVDA251219C01710000 | 2024-04-17 2:08PM EDT | 1,710.00 | 59.35 | 39.40 | 41.20 | 0.00 | - | 34 | 54 | 51.64% |
| NVDA251219C01720000 | 2024-04-17 2:09PM EDT | 1,720.00 | 58.60 | 38.85 | 40.50 | 0.00 | - | 50 | 62 | 51.64% |
| NVDA251219C01730000 | 2024-04-19 9:32AM EDT | 1,730.00 | 54.26 | 38.25 | 39.90 | -1.61 | -2.88% | 1 | 70 | 51.64% |
| NVDA251219C01740000 | 2024-04-17 2:09PM EDT | 1,740.00 | 57.00 | 37.65 | 39.30 | 0.00 | - | 37 | 61 | 51.63% |
| NVDA251219C01750000 | 2024-04-17 2:08PM EDT | 1,750.00 | 56.15 | 37.10 | 38.75 | 0.00 | - | 51 | 155 | 51.64% |
| NVDA251219C01760000 | 2024-04-17 2:08PM EDT | 1,760.00 | 55.30 | 36.50 | 38.15 | 0.00 | - | 24 | 45 | 51.63% |
| NVDA251219C01770000 | 2024-04-17 2:07PM EDT | 1,770.00 | 54.35 | 36.00 | 37.60 | 0.00 | - | 27 | 36 | 51.64% |
| NVDA251219C01780000 | 2024-04-17 2:07PM EDT | 1,780.00 | 53.55 | 35.45 | 37.05 | 0.00 | - | 42 | 47 | 51.64% |
| NVDA251219C01790000 | 2024-04-19 2:05PM EDT | 1,790.00 | 40.01 | 34.90 | 36.50 | -13.09 | -24.65% | 1 | 64 | 51.63% |
| NVDA251219C01800000 | 2024-04-19 2:31PM EDT | 1,800.00 | 38.70 | 34.40 | 36.00 | -13.35 | -25.65% | 2 | 48 | 51.65% |
| NVDA251219C01810000 | 2024-04-17 2:09PM EDT | 1,810.00 | 51.60 | 33.90 | 35.50 | 0.00 | - | 33 | 37 | 51.65% |
| NVDA251219C01820000 | 2024-04-17 2:07PM EDT | 1,820.00 | 50.75 | 33.40 | 35.05 | 0.00 | - | 12 | 15 | 51.67% |
| NVDA251219C01830000 | 2024-04-17 1:29PM EDT | 1,830.00 | 49.45 | 32.90 | 34.55 | 0.00 | - | 6 | 7 | 51.67% |
| NVDA251219C01840000 | 2024-04-17 1:29PM EDT | 1,840.00 | 48.75 | 32.40 | 34.10 | 0.00 | - | 6 | 9 | 51.68% |
| NVDA251219C01850000 | 2024-04-18 3:05PM EDT | 1,850.00 | 47.03 | 31.95 | 33.60 | 0.00 | - | 1 | 14 | 51.68% |
| NVDA251219C01860000 | 2024-04-17 2:05PM EDT | 1,860.00 | 47.95 | 31.50 | 33.15 | 0.00 | - | 16 | 18 | 51.70% |
| NVDA251219C01870000 | 2024-04-17 1:50PM EDT | 1,870.00 | 47.30 | 31.00 | 32.70 | 0.00 | - | 17 | 18 | 51.69% |
| NVDA251219C01880000 | 2024-04-17 1:50PM EDT | 1,880.00 | 46.70 | 30.60 | 32.25 | 0.00 | - | 12 | 16 | 51.71% |
| NVDA251219C01890000 | 2024-04-17 9:50AM EDT | 1,890.00 | 49.52 | 30.15 | 31.80 | 0.00 | - | 2 | 3 | 51.71% |
| NVDA251219C01900000 | 2024-04-17 11:33AM EDT | 1,900.00 | 38.45 | 29.70 | 31.35 | -8.18 | -17.54% | 3 | 25 | 51.71% |
| NVDA251219C01910000 | 2024-04-17 11:34AM EDT | 1,910.00 | 45.80 | 29.30 | 30.90 | 0.00 | - | 6 | 44 | 51.72% |
| NVDA251219C01920000 | 2024-04-17 11:34AM EDT | 1,920.00 | 45.34 | 28.85 | 30.50 | 0.00 | - | 12 | 12 | 51.72% |
| NVDA251219C01930000 | 2024-04-16 2:12PM EDT | 1,930.00 | 48.27 | 28.45 | 30.10 | 0.00 | - | 92 | 45 | 51.74% |
| NVDA251219C01940000 | 2024-04-19 3:52PM EDT | 1,940.00 | 29.45 | 28.05 | 29.65 | -12.42 | -29.66% | 29 | 183 | 51.73% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219P00005000 | 2024-04-19 12:40PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 18 | 128.13% |
| NVDA251219P00010000 | 2024-02-09 11:58AM EDT | 10.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 100 | 101 | 128.52% |
| NVDA251219P00020000 | 2024-03-27 3:50PM EDT | 20.00 | 4.00 | 0.02 | 0.24 | 0.00 | - | 1 | 4 | 103.13% |
| NVDA251219P00025000 | 2024-02-05 11:25AM EDT | 25.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 92.19% |
| NVDA251219P00030000 | 2024-01-12 4:55PM EDT | 30.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | - | 6 | 96.48% |
| NVDA251219P00035000 | 2024-01-29 1:37PM EDT | 35.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 1 | 88.18% |
| NVDA251219P00040000 | 2024-03-05 2:06PM EDT | 40.00 | 0.05 | 0.01 | 0.48 | 0.00 | - | 10 | 12 | 87.40% |
| NVDA251219P00045000 | 2024-02-26 4:10PM EDT | 45.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 77.05% |
| NVDA251219P00050000 | 2024-02-08 11:01AM EDT | 50.00 | 0.14 | 0.05 | 0.27 | 0.00 | - | 1 | 454 | 76.76% |
| NVDA251219P00055000 | 2023-12-20 11:10AM EDT | 55.00 | 0.29 | 0.04 | 0.34 | 0.00 | - | 4 | 3 | 75.29% |
| NVDA251219P00060000 | 2024-01-31 11:48AM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| NVDA251219P00070000 | 2024-03-07 12:19PM EDT | 70.00 | 0.11 | 0.00 | 0.46 | 0.00 | - | 3 | 2 | 69.43% |
| NVDA251219P00075000 | 2024-04-09 2:16PM EDT | 75.00 | 0.25 | 0.32 | 0.43 | 0.00 | - | 5 | 25 | 71.09% |
| NVDA251219P00080000 | 2024-04-03 9:30AM EDT | 80.00 | 0.65 | 0.10 | 0.57 | 0.00 | - | 1 | 11 | 68.16% |
| NVDA251219P00085000 | 2024-02-22 11:27AM EDT | 85.00 | 0.34 | 0.18 | 0.46 | 0.00 | - | 2 | 2 | 65.92% |
| NVDA251219P00090000 | 2024-04-09 3:35PM EDT | 90.00 | 0.38 | 0.18 | 0.59 | 0.00 | - | 7 | 22 | 65.53% |
| NVDA251219P00095000 | 2024-02-21 11:31AM EDT | 95.00 | 0.61 | 0.27 | 0.53 | 0.00 | - | 11 | 22 | 64.11% |
| NVDA251219P00100000 | 2024-04-18 3:21PM EDT | 100.00 | 0.68 | 0.42 | 0.60 | 0.00 | - | 8 | 379 | 64.31% |
| NVDA251219P00105000 | 2024-02-05 4:31PM EDT | 105.00 | 0.59 | 0.23 | 0.60 | 0.00 | - | 5 | 18 | 61.23% |
| NVDA251219P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 0.46 | 0.40 | 1.00 | 0.00 | - | 6 | 65 | 63.67% |
| NVDA251219P00115000 | 2024-04-12 12:31PM EDT | 115.00 | 0.64 | 0.47 | 1.09 | 0.00 | - | 8 | 42 | 63.07% |
| NVDA251219P00120000 | 2024-04-19 3:26PM EDT | 120.00 | 0.86 | 0.68 | 1.06 | +0.12 | +16.22% | 10 | 200 | 62.52% |
| NVDA251219P00125000 | 2024-03-13 3:43PM EDT | 125.00 | 0.70 | 0.56 | 0.96 | 0.00 | - | 2 | 8 | 60.07% |
| NVDA251219P00130000 | 2024-04-16 10:34AM EDT | 130.00 | 1.03 | 0.72 | 1.20 | 0.00 | - | 10 | 71 | 60.60% |
| NVDA251219P00135000 | 2024-04-16 1:26PM EDT | 135.00 | 0.94 | 0.80 | 1.15 | 0.00 | - | 31 | 810 | 59.42% |
| NVDA251219P00140000 | 2024-04-12 2:10PM EDT | 140.00 | 0.97 | 0.93 | 1.60 | 0.00 | - | 7 | 294 | 60.33% |
| NVDA251219P00145000 | 2024-03-12 10:20AM EDT | 145.00 | 1.08 | 0.84 | 1.15 | 0.00 | - | 1 | 189 | 57.15% |
| NVDA251219P00150000 | 2024-04-15 11:10AM EDT | 150.00 | 1.19 | 1.31 | 1.75 | 0.00 | - | 5 | 688 | 59.51% |
| NVDA251219P00155000 | 2024-02-16 1:47PM EDT | 155.00 | 1.87 | 1.22 | 1.63 | 0.00 | - | 2 | 136 | 57.72% |
| NVDA251219P00160000 | 2024-04-16 2:23PM EDT | 160.00 | 1.50 | 1.59 | 2.04 | 0.00 | - | 10 | 708 | 58.67% |
| NVDA251219P00165000 | 2024-01-26 4:58PM EDT | 165.00 | 2.50 | 1.52 | 1.82 | 0.00 | - | 12 | 694 | 56.81% |
| NVDA251219P00170000 | 2024-04-19 2:16PM EDT | 170.00 | 1.98 | 1.90 | 2.37 | +0.12 | +6.45% | 6 | 297 | 57.88% |
| NVDA251219P00175000 | 2024-03-08 1:33PM EDT | 175.00 | 1.81 | 1.09 | 2.24 | 0.00 | - | 2 | 209 | 54.65% |
| NVDA251219P00180000 | 2024-04-19 1:43PM EDT | 180.00 | 2.10 | 2.24 | 2.72 | +0.32 | +17.98% | 16 | 411 | 57.10% |
| NVDA251219P00185000 | 2024-02-29 11:59AM EDT | 185.00 | 2.11 | 1.81 | 2.68 | 0.00 | - | 1 | 317 | 55.15% |
| NVDA251219P00190000 | 2024-04-19 3:39PM EDT | 190.00 | 2.95 | 2.62 | 3.15 | +1.02 | +52.85% | 2 | 1,012 | 56.44% |
| NVDA251219P00195000 | 2024-03-15 2:05PM EDT | 195.00 | 2.83 | 1.89 | 2.40 | 0.00 | - | 1 | 491 | 52.78% |
| NVDA251219P00200000 | 2024-04-19 2:38PM EDT | 200.00 | 3.10 | 3.00 | 3.55 | +0.78 | +33.62% | 15 | 2,959 | 55.64% |
| NVDA251219P00205000 | 2024-03-11 10:04AM EDT | 205.00 | 3.15 | 2.18 | 2.59 | 0.00 | - | 2 | 148 | 51.79% |
| NVDA251219P00210000 | 2024-03-20 11:44AM EDT | 210.00 | 2.80 | 3.35 | 4.05 | 0.00 | - | 6 | 214 | 54.88% |
| NVDA251219P00215000 | 2024-03-20 11:44AM EDT | 215.00 | 2.94 | 3.65 | 4.30 | 0.00 | - | 11 | 113 | 54.64% |
| NVDA251219P00220000 | 2024-04-12 9:41AM EDT | 220.00 | 4.25 | 4.00 | 4.60 | +1.30 | +44.07% | 3 | 225 | 54.49% |
| NVDA251219P00225000 | 2024-04-09 10:30AM EDT | 225.00 | 3.35 | 4.25 | 4.85 | 0.00 | - | 5 | 326 | 54.14% |
| NVDA251219P00230000 | 2024-04-11 10:27AM EDT | 230.00 | 3.30 | 4.40 | 5.15 | 0.00 | - | 2 | 282 | 53.71% |
| NVDA251219P00235000 | 2024-04-15 10:30AM EDT | 235.00 | 3.60 | 4.85 | 5.45 | 0.00 | - | 7 | 140 | 53.60% |
| NVDA251219P00240000 | 2024-04-18 9:34AM EDT | 240.00 | 4.35 | 5.15 | 5.75 | 0.00 | - | 6 | 318 | 53.30% |
| NVDA251219P00245000 | 2024-04-18 9:33AM EDT | 245.00 | 4.65 | 5.45 | 6.10 | 0.00 | - | 7 | 176 | 53.03% |
| NVDA251219P00250000 | 2024-04-19 3:19PM EDT | 250.00 | 5.85 | 5.80 | 6.45 | +0.85 | +17.00% | 5 | 2,321 | 52.79% |
| NVDA251219P00255000 | 2024-04-19 12:28PM EDT | 255.00 | 5.50 | 6.15 | 6.80 | +0.10 | +1.85% | 1 | 332 | 52.53% |
| NVDA251219P00260000 | 2024-04-16 10:44AM EDT | 260.00 | 5.20 | 6.55 | 7.15 | 0.00 | - | 7 | 665 | 52.29% |
| NVDA251219P00265000 | 2024-04-16 10:44AM EDT | 265.00 | 5.40 | 6.90 | 7.55 | 0.00 | - | 5 | 134 | 52.04% |
| NVDA251219P00270000 | 2024-04-19 12:10PM EDT | 270.00 | 6.35 | 7.30 | 7.95 | +0.70 | +12.39% | 1 | 96 | 51.80% |
| NVDA251219P00275000 | 2024-04-19 3:46PM EDT | 275.00 | 8.25 | 7.70 | 8.35 | +2.85 | +52.78% | 2 | 240 | 51.55% |
| NVDA251219P00280000 | 2024-04-19 3:31PM EDT | 280.00 | 8.65 | 8.10 | 8.80 | +2.45 | +39.52% | 4 | 2,238 | 51.32% |
| NVDA251219P00285000 | 2024-04-15 9:42AM EDT | 285.00 | 5.85 | 8.55 | 9.20 | 0.00 | - | 30 | 65 | 51.07% |
| NVDA251219P00290000 | 2024-04-19 11:46AM EDT | 290.00 | 7.70 | 9.00 | 9.65 | +0.70 | +10.00% | 1 | 212 | 50.85% |
| NVDA251219P00295000 | 2024-04-19 3:36PM EDT | 295.00 | 9.84 | 9.50 | 10.15 | +3.54 | +56.19% | 9 | 141 | 50.66% |
| NVDA251219P00300000 | 2024-04-19 3:55PM EDT | 300.00 | 10.35 | 10.00 | 10.65 | +2.75 | +36.18% | 14 | 737 | 50.46% |
| NVDA251219P00305000 | 2024-04-19 12:14PM EDT | 305.00 | 9.20 | 10.50 | 11.15 | +1.20 | +15.00% | 8 | 305 | 50.25% |
| NVDA251219P00310000 | 2024-04-19 12:13PM EDT | 310.00 | 9.70 | 11.00 | 11.70 | +1.20 | +14.12% | 6 | 1,181 | 50.05% |
| NVDA251219P00315000 | 2024-04-19 2:17PM EDT | 315.00 | 10.90 | 11.55 | 12.25 | +2.00 | +22.47% | 6 | 253 | 50.23% |
| NVDA251219P00320000 | 2024-04-19 10:45AM EDT | 320.00 | 10.25 | 12.10 | 12.80 | +0.90 | +9.63% | 8 | 636 | 50.01% |
| NVDA251219P00325000 | 2024-04-19 10:45AM EDT | 325.00 | 10.69 | 12.65 | 13.40 | +1.46 | +15.82% | 5 | 1,230 | 49.83% |
| NVDA251219P00330000 | 2024-04-19 2:41PM EDT | 330.00 | 12.58 | 13.20 | 14.10 | +2.98 | +31.04% | 7 | 2,275 | 49.73% |
| NVDA251219P00335000 | 2024-04-19 10:44AM EDT | 335.00 | 11.70 | 13.80 | 14.70 | +1.70 | +17.00% | 2 | 155 | 49.52% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 340.00 | 12.50 | 14.45 | 15.35 | +2.50 | +25.00% | 1 | 1,344 | 49.34% |
| NVDA251219P00345000 | 2024-04-19 10:31AM EDT | 345.00 | 12.70 | 15.10 | 16.05 | +2.60 | +25.74% | 2 | 187 | 49.18% |
| NVDA251219P00350000 | 2024-04-19 3:04PM EDT | 350.00 | 15.50 | 15.80 | 16.75 | +3.17 | +25.71% | 3 | 1,502 | 49.02% |
| NVDA251219P00355000 | 2024-04-03 9:33AM EDT | 355.00 | 11.96 | 15.80 | 18.15 | 0.00 | - | 1 | 873 | 49.41% |
| NVDA251219P00360000 | 2024-04-15 3:45PM EDT | 360.00 | 12.81 | 17.20 | 18.15 | 0.00 | - | 1 | 472 | 48.65% |
| NVDA251219P00365000 | 2024-04-19 3:10PM EDT | 365.00 | 17.71 | 17.95 | 18.90 | +1.56 | +9.66% | 1 | 1,142 | 48.48% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 370.00 | 12.93 | 18.70 | 19.70 | 0.00 | - | 40 | 567 | 48.34% |
| NVDA251219P00375000 | 2024-04-09 3:31PM EDT | 375.00 | 14.47 | 19.50 | 20.50 | 0.00 | - | 1 | 488 | 48.19% |
| NVDA251219P00380000 | 2024-04-19 10:35AM EDT | 380.00 | 17.15 | 20.30 | 21.30 | +3.30 | +23.83% | 1 | 582 | 48.02% |
| NVDA251219P00385000 | 2024-04-17 3:50PM EDT | 385.00 | 16.37 | 21.10 | 22.15 | 0.00 | - | 10 | 123 | 47.88% |
| NVDA251219P00390000 | 2024-04-15 3:12PM EDT | 390.00 | 16.20 | 21.95 | 23.05 | 0.00 | - | 2 | 88 | 47.76% |
| NVDA251219P00395000 | 2024-04-01 1:36PM EDT | 395.00 | 16.59 | 22.85 | 23.90 | 0.00 | - | 1 | 65 | 47.59% |
| NVDA251219P00400000 | 2024-04-19 3:53PM EDT | 400.00 | 24.38 | 23.75 | 24.85 | +7.07 | +40.84% | 7 | 2,114 | 47.47% |
| NVDA251219P00410000 | 2024-03-21 11:40AM EDT | 410.00 | 18.25 | 25.60 | 26.75 | 0.00 | - | 27 | 393 | 47.20% |
| NVDA251219P00415000 | 2024-04-05 12:03PM EDT | 415.00 | 18.90 | 26.55 | 27.70 | 0.00 | - | 1 | 152 | 47.04% |
| NVDA251219P00420000 | 2024-04-09 10:22AM EDT | 420.00 | 20.90 | 27.55 | 28.70 | 0.00 | - | 7 | 280 | 46.91% |
| NVDA251219P00425000 | 2024-04-18 9:37AM EDT | 425.00 | 23.75 | 27.55 | 30.75 | 0.00 | - | 1 | 1,051 | 47.36% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 430.00 | 20.00 | 28.80 | 31.85 | 0.00 | - | 1 | 2,008 | 47.24% |
| NVDA251219P00435000 | 2024-04-19 3:38PM EDT | 435.00 | 30.87 | 30.70 | 31.90 | +8.32 | +36.90% | 3 | 78 | 46.55% |
| NVDA251219P00440000 | 2024-04-01 10:16AM EDT | 440.00 | 22.30 | 31.75 | 33.00 | 0.00 | - | 1 | 146 | 46.42% |
| NVDA251219P00445000 | 2024-04-15 1:30PM EDT | 445.00 | 24.26 | 32.90 | 34.10 | 0.00 | - | 1 | 168 | 46.29% |
| NVDA251219P00450000 | 2024-04-19 3:58PM EDT | 450.00 | 34.46 | 34.00 | 35.25 | +9.76 | +39.51% | 35 | 1,092 | 46.17% |
| NVDA251219P00455000 | 2024-04-19 12:23PM EDT | 455.00 | 30.30 | 25.10 | 25.95 | +1.30 | +4.48% | 1 | 110 | 40.56% |
| NVDA251219P00460000 | 2024-04-01 9:39AM EDT | 460.00 | 30.60 | 36.35 | 37.65 | +4.94 | +19.25% | 1 | 519 | 45.94% |
| NVDA251219P00465000 | 2024-04-19 2:18PM EDT | 465.00 | 34.78 | 37.55 | 38.85 | +9.20 | +35.97% | 4 | 560 | 45.81% |
| NVDA251219P00470000 | 2024-04-19 10:11AM EDT | 470.00 | 32.50 | 38.80 | 40.15 | +5.95 | +22.41% | 30 | 497 | 45.72% |
| NVDA251219P00475000 | 2024-04-19 2:50PM EDT | 475.00 | 38.88 | 40.05 | 41.40 | +10.14 | +35.28% | 5 | 1,506 | 45.60% |
| NVDA251219P00480000 | 2024-04-17 1:05PM EDT | 480.00 | 40.20 | 41.10 | 42.95 | +8.18 | +25.55% | 1 | 1,205 | 45.60% |
| NVDA251219P00485000 | 2024-04-19 11:06AM EDT | 485.00 | 35.60 | 42.70 | 44.05 | +3.24 | +10.01% | 1 | 98 | 45.39% |
| NVDA251219P00490000 | 2024-04-19 3:14PM EDT | 490.00 | 43.20 | 44.00 | 45.40 | +12.34 | +39.99% | 1 | 169 | 45.28% |
| NVDA251219P00495000 | 2024-04-08 10:23AM EDT | 495.00 | 33.23 | 45.35 | 46.75 | 0.00 | - | 2 | 232 | 45.16% |
| NVDA251219P00500000 | 2024-04-19 3:44PM EDT | 500.00 | 47.39 | 47.00 | 48.15 | +12.64 | +36.37% | 10 | 2,440 | 45.05% |
| NVDA251219P00505000 | 2024-04-02 9:55AM EDT | 505.00 | 36.30 | 48.20 | 49.60 | 0.00 | - | 1 | 181 | 44.96% |
| NVDA251219P00510000 | 2024-04-02 10:41AM EDT | 510.00 | 37.70 | 49.60 | 51.05 | 0.00 | - | 1 | 281 | 44.85% |
| NVDA251219P00515000 | 2024-03-27 10:16AM EDT | 515.00 | 40.00 | 50.20 | 53.20 | 0.00 | - | 1 | 796 | 45.02% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 520.00 | 40.50 | 52.55 | 54.05 | 0.00 | - | 2 | 169 | 44.65% |
| NVDA251219P00525000 | 2024-04-05 1:23PM EDT | 525.00 | 39.60 | 54.10 | 55.55 | 0.00 | - | 1 | 194 | 44.54% |
| NVDA251219P00530000 | 2024-04-19 2:42PM EDT | 530.00 | 53.31 | 55.60 | 57.15 | +10.11 | +23.40% | 7 | 205 | 44.46% |
| NVDA251219P00535000 | 2024-04-12 1:12PM EDT | 535.00 | 50.98 | 57.20 | 58.70 | +9.30 | +22.31% | 1 | 324 | 44.34% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 540.00 | 40.40 | 58.80 | 60.35 | 0.00 | - | 2 | 675 | 44.26% |
| NVDA251219P00545000 | 2024-04-19 2:22PM EDT | 545.00 | 55.50 | 60.40 | 61.95 | +13.33 | +31.61% | 10 | 117 | 44.15% |
| NVDA251219P00550000 | 2024-04-19 3:47PM EDT | 550.00 | 63.28 | 62.05 | 63.65 | +20.28 | +47.16% | 7 | 1,052 | 44.07% |
| NVDA251219P00555000 | 2024-04-11 3:48PM EDT | 555.00 | 43.69 | 63.75 | 65.35 | 0.00 | - | 2 | 158 | 43.98% |
| NVDA251219P00560000 | 2024-04-18 9:38AM EDT | 560.00 | 54.00 | 64.75 | 68.35 | 0.00 | - | 2 | 1,069 | 44.35% |
| NVDA251219P00565000 | 2024-04-05 11:51AM EDT | 565.00 | 50.40 | 67.15 | 68.75 | 0.00 | - | 1 | 152 | 43.77% |
| NVDA251219P00570000 | 2024-04-11 2:55PM EDT | 570.00 | 48.00 | 68.90 | 70.55 | 0.00 | - | 2 | 189 | 43.69% |
| NVDA251219P00575000 | 2024-04-15 1:30PM EDT | 575.00 | 53.60 | 70.70 | 72.35 | 0.00 | - | 25 | 754 | 43.61% |
| NVDA251219P00580000 | 2024-04-19 3:56PM EDT | 580.00 | 73.30 | 72.50 | 74.15 | +16.30 | +28.60% | 5 | 169 | 43.51% |
| NVDA251219P00585000 | 2024-04-15 12:25PM EDT | 585.00 | 54.13 | 73.75 | 77.30 | 0.00 | - | 1 | 863 | 43.86% |
| NVDA251219P00590000 | 2024-04-08 9:52AM EDT | 590.00 | 58.50 | 76.20 | 77.90 | 0.00 | - | 1 | 79 | 43.34% |
| NVDA251219P00595000 | 2024-03-28 9:57AM EDT | 595.00 | 60.00 | 78.10 | 79.80 | 0.00 | - | 1 | 91 | 43.26% |
| NVDA251219P00600000 | 2024-04-19 3:55PM EDT | 600.00 | 80.85 | 80.00 | 81.70 | +16.89 | +26.41% | 86 | 2,586 | 43.16% |
| NVDA251219P00605000 | 2024-03-14 1:02PM EDT | 605.00 | 70.45 | 60.45 | 61.45 | 0.00 | - | 2 | 59 | 35.81% |
| NVDA251219P00610000 | 2024-04-11 3:56PM EDT | 610.00 | 58.22 | 83.90 | 85.65 | 0.00 | - | 2 | 136 | 43.00% |
| NVDA251219P00615000 | 2024-04-19 12:20PM EDT | 615.00 | 76.65 | 85.90 | 87.65 | +9.50 | +14.15% | 1 | 285 | 42.91% |
| NVDA251219P00620000 | 2024-04-17 10:11AM EDT | 620.00 | 67.00 | 87.90 | 89.65 | 0.00 | - | 2 | 350 | 42.82% |
| NVDA251219P00625000 | 2024-04-19 12:54PM EDT | 625.00 | 79.30 | 89.90 | 91.70 | +13.30 | +20.15% | 7 | 122 | 42.73% |
| NVDA251219P00630000 | 2024-04-17 9:47AM EDT | 630.00 | 67.65 | 92.00 | 93.80 | 0.00 | - | 1 | 79 | 42.66% |
| NVDA251219P00635000 | 2024-04-19 2:44PM EDT | 635.00 | 91.09 | 94.10 | 95.90 | +14.49 | +18.92% | 4 | 920 | 42.57% |
| NVDA251219P00640000 | 2024-04-11 12:03PM EDT | 640.00 | 70.07 | 94.45 | 99.15 | 0.00 | - | 4 | 1,230 | 42.83% |
| NVDA251219P00645000 | 2024-03-25 10:59AM EDT | 645.00 | 69.00 | 98.35 | 100.20 | 0.00 | - | 4 | 18 | 42.41% |
| NVDA251219P00650000 | 2024-04-19 11:57AM EDT | 650.00 | 87.50 | 100.35 | 102.35 | +12.45 | +16.59% | 6 | 636 | 42.32% |
| NVDA251219P00655000 | 2024-04-02 1:23PM EDT | 655.00 | 77.00 | 102.70 | 104.55 | 0.00 | - | 4 | 28 | 42.24% |
| NVDA251219P00660000 | 2024-04-15 10:48AM EDT | 660.00 | 76.15 | 104.90 | 106.80 | 0.00 | - | 8 | 41 | 42.16% |
| NVDA251219P00665000 | 2024-03-26 12:08PM EDT | 665.00 | 77.17 | 107.15 | 109.05 | 0.00 | - | 2 | 11 | 42.08% |
| NVDA251219P00670000 | 2024-04-17 10:46AM EDT | 670.00 | 84.75 | 109.40 | 111.35 | 0.00 | - | 1 | 498 | 42.01% |
| NVDA251219P00675000 | 2024-04-10 3:44PM EDT | 675.00 | 84.45 | 111.70 | 113.65 | 0.00 | - | 1 | 26 | 41.93% |
| NVDA251219P00680000 | 2024-04-19 3:30PM EDT | 680.00 | 114.21 | 114.00 | 116.00 | +29.59 | +34.97% | 46 | 41 | 41.85% |
| NVDA251219P00685000 | 2024-04-04 2:30PM EDT | 685.00 | 89.85 | 116.35 | 118.35 | 0.00 | - | 2 | 27 | 41.77% |
| NVDA251219P00690000 | 2024-04-10 3:42PM EDT | 690.00 | 90.87 | 118.75 | 120.75 | 0.00 | - | 1 | 46 | 41.70% |
| NVDA251219P00695000 | 2024-04-12 9:47AM EDT | 695.00 | 88.80 | 121.15 | 123.15 | 0.00 | - | 1 | 12 | 41.62% |
| NVDA251219P00700000 | 2024-04-19 3:41PM EDT | 700.00 | 124.00 | 123.55 | 125.55 | +22.60 | +22.29% | 6 | 558 | 41.54% |
| NVDA251219P00705000 | 2024-03-25 10:11AM EDT | 705.00 | 90.00 | 125.85 | 128.00 | 0.00 | - | 1 | 43 | 41.46% |
| NVDA251219P00710000 | 2024-04-19 3:25PM EDT | 710.00 | 127.40 | 128.45 | 130.50 | +21.30 | +20.08% | 1 | 43 | 41.39% |
| NVDA251219P00720000 | 2024-04-17 3:52PM EDT | 720.00 | 120.85 | 133.45 | 135.55 | +10.55 | +9.56% | 1 | 243 | 41.24% |
| NVDA251219P00730000 | 2024-04-19 2:30PM EDT | 730.00 | 133.00 | 138.55 | 140.70 | +22.50 | +20.36% | 1 | 124 | 41.10% |
| NVDA251219P00740000 | 2024-04-17 10:53AM EDT | 740.00 | 115.00 | 143.70 | 145.90 | 0.00 | - | 1 | 33 | 40.94% |
| NVDA251219P00750000 | 2024-04-19 3:07PM EDT | 750.00 | 148.67 | 149.00 | 151.20 | +27.92 | +23.12% | 11 | 382 | 40.79% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 760.00 | 115.70 | 154.25 | 156.60 | 0.00 | - | 3 | 39 | 40.64% |
| NVDA251219P00770000 | 2024-04-19 2:03PM EDT | 770.00 | 149.12 | 159.85 | 162.10 | +29.12 | +24.27% | 3 | 44 | 40.49% |
| NVDA251219P00780000 | 2024-04-12 9:45AM EDT | 780.00 | 124.15 | 165.35 | 167.65 | 0.00 | - | 5 | 89 | 40.33% |
| NVDA251219P00790000 | 2024-04-17 12:10PM EDT | 790.00 | 139.96 | 169.90 | 174.40 | 0.00 | - | 26 | 92 | 40.46% |
| NVDA251219P00800000 | 2024-04-19 3:58PM EDT | 800.00 | 176.98 | 175.20 | 180.10 | +29.67 | +20.14% | 36 | 312 | 40.30% |
| NVDA251219P00810000 | 2024-04-17 1:29PM EDT | 810.00 | 151.58 | 181.00 | 186.05 | 0.00 | - | 1 | 66 | 40.18% |
| NVDA251219P00820000 | 2024-04-15 10:28AM EDT | 820.00 | 142.30 | 186.95 | 192.00 | 0.00 | - | 10 | 70 | 40.03% |
| NVDA251219P00830000 | 2024-04-19 12:07PM EDT | 830.00 | 176.03 | 193.35 | 198.05 | +29.94 | +20.49% | 5 | 96 | 39.89% |
| NVDA251219P00840000 | 2024-04-12 9:45AM EDT | 840.00 | 153.25 | 199.10 | 204.15 | 0.00 | - | 1 | 29 | 39.74% |
| NVDA251219P00850000 | 2024-04-19 3:26PM EDT | 850.00 | 206.00 | 205.30 | 210.45 | +33.01 | +19.08% | 2 | 575 | 39.63% |
| NVDA251219P00860000 | 2024-04-18 9:35AM EDT | 860.00 | 182.07 | 211.60 | 216.75 | 0.00 | - | 7 | 49 | 39.49% |
| NVDA251219P00880000 | 2024-04-19 3:36PM EDT | 880.00 | 226.64 | 224.40 | 229.60 | +54.74 | +31.84% | 3 | 52 | 39.21% |
| NVDA251219P00900000 | 2024-04-19 2:44PM EDT | 900.00 | 235.00 | 237.55 | 242.75 | +38.00 | +19.29% | 3 | 147 | 38.94% |
| NVDA251219P00920000 | 2024-04-11 3:17PM EDT | 920.00 | 192.96 | 250.75 | 256.25 | 0.00 | - | 1 | 85 | 38.67% |
| NVDA251219P00930000 | 2024-04-15 11:01AM EDT | 930.00 | 204.00 | 257.85 | 263.10 | 0.00 | - | 1 | 20 | 38.53% |
| NVDA251219P00940000 | 2024-04-03 10:36AM EDT | 940.00 | 206.80 | 264.75 | 270.00 | 0.00 | - | 2 | 31 | 38.39% |
| NVDA251219P00950000 | 2024-04-10 1:12PM EDT | 950.00 | 223.70 | 271.75 | 277.00 | 0.00 | - | 11 | 51 | 38.26% |
| NVDA251219P00960000 | 2024-04-11 9:36AM EDT | 960.00 | 223.90 | 278.50 | 284.40 | 0.00 | - | 2 | 85 | 38.21% |
| NVDA251219P00970000 | 2024-04-11 10:42AM EDT | 970.00 | 228.55 | 285.65 | 291.25 | 0.00 | - | 15 | 43 | 38.00% |
| NVDA251219P00980000 | 2024-04-11 1:42PM EDT | 980.00 | 229.05 | 292.80 | 298.40 | 0.00 | - | 14 | 87 | 37.84% |
| NVDA251219P00990000 | 2024-04-19 2:43PM EDT | 990.00 | 293.65 | 294.00 | 310.00 | +38.49 | +15.08% | 5 | 54 | 38.85% |
| NVDA251219P01000000 | 2024-04-19 3:06PM EDT | 1,000.00 | 310.00 | 300.50 | 317.70 | +51.25 | +19.81% | 10 | 114 | 38.82% |
| NVDA251219P01010000 | 2024-04-17 12:10PM EDT | 1,010.00 | 268.36 | 308.00 | 324.95 | 0.00 | - | 26 | 43 | 38.65% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 1,020.00 | 257.85 | 316.10 | 333.00 | 0.00 | - | 1 | 153 | 38.68% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 1,030.00 | 260.80 | 324.00 | 339.75 | 0.00 | - | 2 | 14 | 38.34% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 1,040.00 | 286.66 | 334.85 | 347.80 | 0.00 | - | 2 | 35 | 38.33% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 1,050.00 | 297.50 | 340.05 | 355.55 | 0.00 | - | 6 | 40 | 38.23% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 1,060.00 | 277.14 | 346.00 | 364.00 | 0.00 | - | 1 | 20 | 38.31% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 1,070.00 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 37.91% |
| NVDA251219P01080000 | 2024-03-25 9:37AM EDT | 1,080.00 | 284.40 | 362.30 | 377.55 | 0.00 | - | 2 | 124 | 37.48% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 1,090.00 | 305.60 | 374.35 | 386.00 | 0.00 | - | 1 | 22 | 37.51% |
| NVDA251219P01100000 | 2024-04-18 12:12PM EDT | 1,100.00 | 327.48 | 380.95 | 394.60 | 0.00 | - | 1 | 37 | 37.57% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 1,110.00 | 324.85 | 389.85 | 401.70 | 0.00 | - | 4 | 19 | 37.18% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 1,120.00 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 0.00% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 1,130.00 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 0.00% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 1,140.00 | 341.75 | 410.75 | 427.00 | 0.00 | - | 4 | 30 | 37.09% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 1,150.00 | 335.05 | 418.00 | 435.20 | 0.00 | - | 2 | 8 | 36.96% |
| NVDA251219P01160000 | 2024-04-01 11:11AM EDT | 1,160.00 | 437.82 | 426.10 | 443.75 | +86.12 | +24.49% | 1 | 26 | 36.92% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 1,170.00 | 367.85 | 436.20 | 451.80 | 0.00 | - | 4 | 23 | 36.72% |
| NVDA251219P01180000 | 2024-04-01 11:20AM EDT | 1,180.00 | 372.40 | 444.05 | 459.75 | 0.00 | - | 2 | 29 | 36.46% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 1,190.00 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 0.00% |
| NVDA251219P01200000 | 2024-04-18 12:12PM EDT | 1,200.00 | 403.17 | 462.35 | 478.00 | 0.00 | - | 1 | 84 | 36.67% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 1,210.00 | 419.77 | 468.40 | 485.45 | 0.00 | - | 58 | 49 | 36.20% |
| NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 1,220.00 | 416.05 | 400.95 | 411.30 | 0.00 | - | 5 | 50 | 0.00% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 1,230.00 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 0.00% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 1,240.00 | 435.59 | 494.20 | 512.00 | 0.00 | - | 2 | 149 | 36.10% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 1,250.00 | 449.45 | 502.10 | 520.00 | 0.00 | - | 2 | 99 | 35.74% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 1,260.00 | 522.96 | 514.35 | 530.00 | +104.41 | +24.95% | 1 | 231 | 36.09% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 1,270.00 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 0.00% |
| NVDA251219P01280000 | 2024-04-18 11:42AM EDT | 1,280.00 | 469.17 | 530.80 | 546.00 | 0.00 | - | 2 | 30 | 35.27% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 1,290.00 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 0.00% |
| NVDA251219P01300000 | 2024-04-18 12:10PM EDT | 1,300.00 | 484.76 | 548.70 | 566.00 | 0.00 | - | 1 | 3 | 35.93% |
| NVDA251219P01320000 | 2024-02-13 4:09PM EDT | 1,320.00 | 609.70 | 490.30 | 508.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01340000 | 2024-02-12 3:04PM EDT | 1,340.00 | 623.95 | 493.05 | 507.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01360000 | 2024-03-21 9:33AM EDT | 1,360.00 | 613.59 | 602.00 | 619.85 | +115.09 | +23.09% | 1 | 6 | 35.26% |
| NVDA251219P01380000 | 2024-02-09 11:00AM EDT | 1,380.00 | 672.70 | 538.80 | 556.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01420000 | 2024-02-13 4:27PM EDT | 1,420.00 | 707.20 | 574.50 | 592.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01440000 | 2024-02-15 2:04PM EDT | 1,440.00 | 710.15 | 595.10 | 614.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01460000 | 2024-03-13 11:37AM EDT | 1,460.00 | 609.62 | 590.00 | 604.25 | 0.00 | - | 24 | 15 | 0.00% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 1,480.00 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA251219P01500000 | 2024-04-18 12:10PM EDT | 1,500.00 | 656.66 | 732.00 | 752.00 | 0.00 | - | 1 | 1 | 35.13% |
| NVDA251219P01560000 | 2024-03-07 12:31PM EDT | 1,560.00 | 667.15 | 687.55 | 704.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 1,580.00 | 663.15 | 810.00 | 828.00 | 0.00 | - | 2 | 12 | 34.49% |
| NVDA251219P01600000 | 2024-04-16 12:49PM EDT | 1,600.00 | 736.30 | 828.00 | 848.00 | 0.00 | - | 1 | 23 | 34.92% |
| NVDA251219P01620000 | 2024-04-16 1:08PM EDT | 1,620.00 | 750.97 | 848.00 | 866.00 | 0.00 | - | 1 | 8 | 33.87% |
| NVDA251219P01640000 | 2024-03-07 1:38PM EDT | 1,640.00 | 741.50 | 761.50 | 776.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01670000 | 2024-03-11 9:32AM EDT | 1,670.00 | 824.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 1,680.00 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA251219P01690000 | 2024-03-08 3:37PM EDT | 1,690.00 | 816.17 | 808.55 | 824.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA251219P01700000 | 2024-03-07 1:35PM EDT | 1,700.00 | 795.18 | 818.30 | 829.50 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 1,710.00 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219P01780000 | 2024-03-20 12:16PM EDT | 1,780.00 | 900.39 | 1,008.00 | 1,026.00 | 0.00 | - | 2 | 0 | 36.98% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 1,790.00 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 0.00% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 1,850.00 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01900000 | 2024-04-03 3:38PM EDT | 1,900.00 | 1,008.00 | 1,128.00 | 1,148.00 | 0.00 | - | 4 | 0 | 40.70% |
© 2024 Yahoo. All rights reserved.