NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00005000 | 2024-05-09 10:33AM EDT | 5.00 | 883.27 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240517C00010000 | 2024-05-02 12:09PM EDT | 10.00 | 838.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240517C00015000 | 2024-04-11 10:04AM EDT | 15.00 | 866.58 | 881.65 | 885.50 | 0.00 | - | 4 | 3 | 1,830.08% |
| NVDA240517C00020000 | 2024-05-03 9:30AM EDT | 20.00 | 853.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00025000 | 2024-03-21 3:16PM EDT | 25.00 | 889.74 | 734.45 | 739.95 | 0.00 | - | 1 | 197 | 0.00% |
| NVDA240517C00030000 | 2024-05-07 9:39AM EDT | 30.00 | 883.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00035000 | 2024-02-23 3:55PM EDT | 35.00 | 764.61 | 904.15 | 913.10 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 835.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517C00045000 | 2024-04-02 12:50PM EDT | 45.00 | 851.91 | 812.00 | 814.45 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240517C00050000 | 2024-04-23 9:31AM EDT | 50.00 | 761.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517C00055000 | 2024-05-08 9:47AM EDT | 55.00 | 851.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517C00060000 | 2024-05-03 9:32AM EDT | 60.00 | 816.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240517C00065000 | 2024-03-08 11:49AM EDT | 65.00 | 890.80 | 813.55 | 817.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240517C00070000 | 2024-04-23 9:43AM EDT | 70.00 | 741.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00075000 | 2024-04-29 10:37AM EDT | 75.00 | 794.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00080000 | 2024-01-11 11:15AM EDT | 80.00 | 463.08 | 640.50 | 644.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240517C00085000 | 2024-04-26 1:53PM EDT | 85.00 | 791.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240517C00095000 | 2024-04-19 3:29PM EDT | 95.00 | 676.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00150000 | 2024-05-10 3:29PM EDT | 150.00 | 747.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00155000 | 2024-05-09 9:32AM EDT | 155.00 | 754.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00160000 | 2024-05-10 10:47AM EDT | 160.00 | 738.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00165000 | 2024-05-09 10:38AM EDT | 165.00 | 723.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00170000 | 2024-05-06 1:18PM EDT | 170.00 | 746.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00175000 | 2024-04-29 11:28AM EDT | 175.00 | 694.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00180000 | 2024-05-10 10:49AM EDT | 180.00 | 718.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00185000 | 2024-04-26 11:52AM EDT | 185.00 | 683.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00190000 | 2024-04-22 9:34AM EDT | 190.00 | 596.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00195000 | 2024-03-08 10:41AM EDT | 195.00 | 763.00 | 685.00 | 687.35 | 0.00 | - | 40 | 41 | 0.00% |
| NVDA240517C00200000 | 2024-05-10 1:22PM EDT | 200.00 | 698.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00205000 | 2024-04-17 3:46PM EDT | 205.00 | 640.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00210000 | 2024-05-01 1:28PM EDT | 210.00 | 610.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00215000 | 2024-04-26 1:57PM EDT | 215.00 | 661.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240517C00220000 | 2024-05-08 9:32AM EDT | 220.00 | 677.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00225000 | 2024-04-19 2:10PM EDT | 225.00 | 565.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00230000 | 2024-04-24 12:26PM EDT | 230.00 | 576.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00235000 | 2024-05-08 9:51AM EDT | 235.00 | 672.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517C00240000 | 2024-05-07 12:49PM EDT | 240.00 | 674.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00245000 | 2024-05-02 11:12AM EDT | 245.00 | 604.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00250000 | 2024-05-10 3:35PM EDT | 250.00 | 647.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240517C00255000 | 2024-04-30 3:13PM EDT | 255.00 | 614.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00260000 | 2024-05-10 2:47PM EDT | 260.00 | 638.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00265000 | 2024-04-15 1:55PM EDT | 265.00 | 603.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00270000 | 2024-05-07 3:58PM EDT | 270.00 | 636.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00275000 | 2024-05-01 12:21PM EDT | 275.00 | 546.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00280000 | 2024-04-16 1:48PM EDT | 280.00 | 594.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240517C00285000 | 2024-05-01 10:39AM EDT | 285.00 | 558.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00290000 | 2024-05-09 1:26PM EDT | 290.00 | 600.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00295000 | 2024-04-29 9:47AM EDT | 295.00 | 564.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00300000 | 2024-05-10 1:36PM EDT | 300.00 | 600.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240517C00305000 | 2024-05-09 3:38PM EDT | 305.00 | 584.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00310000 | 2024-05-10 1:39PM EDT | 310.00 | 589.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517C00315000 | 2024-04-30 1:19PM EDT | 315.00 | 551.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00320000 | 2024-05-09 2:25PM EDT | 320.00 | 568.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00325000 | 2024-04-19 12:34PM EDT | 325.00 | 483.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00330000 | 2024-05-10 2:41PM EDT | 330.00 | 568.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00335000 | 2024-05-03 3:26PM EDT | 335.00 | 553.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00340000 | 2024-05-10 10:59AM EDT | 340.00 | 558.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00345000 | 2024-05-09 10:39AM EDT | 345.00 | 544.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240517C00350000 | 2024-05-09 9:31AM EDT | 350.00 | 557.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00355000 | 2024-04-24 11:05AM EDT | 355.00 | 467.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00360000 | 2024-05-10 2:18PM EDT | 360.00 | 540.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00365000 | 2024-05-09 2:28PM EDT | 365.00 | 524.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00370000 | 2024-05-09 9:34AM EDT | 370.00 | 535.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517C00375000 | 2024-05-10 1:39PM EDT | 375.00 | 524.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00380000 | 2024-05-07 10:28AM EDT | 380.00 | 517.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00385000 | 2024-04-24 9:30AM EDT | 385.00 | 459.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 390.00 | 487.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00395000 | 2024-05-07 11:37AM EDT | 395.00 | 511.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00400000 | 2024-05-10 2:19PM EDT | 400.00 | 500.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00405000 | 2024-05-03 2:33PM EDT | 405.00 | 487.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00410000 | 2024-05-10 12:14PM EDT | 410.00 | 487.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240517C00415000 | 2024-05-09 11:38AM EDT | 415.00 | 479.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00420000 | 2024-05-02 10:47AM EDT | 420.00 | 424.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00425000 | 2024-05-09 11:54AM EDT | 425.00 | 464.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00430000 | 2024-05-07 2:49PM EDT | 430.00 | 474.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00435000 | 2024-05-10 12:02PM EDT | 435.00 | 460.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00440000 | 2024-05-10 2:07PM EDT | 440.00 | 460.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00445000 | 2024-05-08 12:56PM EDT | 445.00 | 458.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00450000 | 2024-05-10 2:19PM EDT | 450.00 | 451.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517C00455000 | 2024-05-03 9:30AM EDT | 455.00 | 420.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240517C00460000 | 2024-05-09 11:27AM EDT | 460.00 | 433.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00465000 | 2024-05-01 12:42PM EDT | 465.00 | 355.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00470000 | 2024-05-09 3:55PM EDT | 470.00 | 417.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00475000 | 2024-05-06 2:38PM EDT | 475.00 | 444.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00480000 | 2024-05-10 10:47AM EDT | 480.00 | 419.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00485000 | 2024-05-06 11:20AM EDT | 485.00 | 430.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00490000 | 2024-05-10 1:08PM EDT | 490.00 | 408.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00495000 | 2024-05-10 9:30AM EDT | 495.00 | 406.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00500000 | 2024-05-10 1:37PM EDT | 500.00 | 400.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240517C00505000 | 2024-05-06 3:59PM EDT | 505.00 | 416.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00510000 | 2024-05-10 10:15AM EDT | 510.00 | 389.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240517C00515000 | 2024-05-08 12:08PM EDT | 515.00 | 385.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00520000 | 2024-05-10 9:47AM EDT | 520.00 | 394.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00525000 | 2024-05-10 3:13PM EDT | 525.00 | 372.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517C00530000 | 2024-05-10 3:56PM EDT | 530.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240517C00535000 | 2024-05-10 10:22AM EDT | 535.00 | 364.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00540000 | 2024-05-10 12:37PM EDT | 540.00 | 356.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240517C00545000 | 2024-05-08 2:59PM EDT | 545.00 | 358.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00550000 | 2024-05-10 2:39PM EDT | 550.00 | 348.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA240517C00555000 | 2024-05-09 3:37PM EDT | 555.00 | 333.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517C00560000 | 2024-05-10 2:43PM EDT | 560.00 | 338.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517C00565000 | 2024-05-06 2:17PM EDT | 565.00 | 354.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00570000 | 2024-05-10 2:44PM EDT | 570.00 | 328.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00575000 | 2024-05-10 9:30AM EDT | 575.00 | 326.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517C00580000 | 2024-05-09 12:16PM EDT | 580.00 | 311.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00585000 | 2024-05-10 2:05PM EDT | 585.00 | 315.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240517C00590000 | 2024-05-10 3:24PM EDT | 590.00 | 308.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240517C00595000 | 2024-05-10 9:30AM EDT | 595.00 | 306.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00600000 | 2024-05-10 2:41PM EDT | 600.00 | 299.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA240517C00605000 | 2024-05-09 2:25PM EDT | 605.00 | 283.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00610000 | 2024-05-10 3:26PM EDT | 610.00 | 288.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00615000 | 2024-05-09 11:38AM EDT | 615.00 | 278.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00620000 | 2024-05-10 3:22PM EDT | 620.00 | 279.00 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NVDA240517C00625000 | 2024-05-10 9:42AM EDT | 625.00 | 284.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00630000 | 2024-05-10 11:23AM EDT | 630.00 | 270.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00635000 | 2024-05-07 11:39AM EDT | 635.00 | 271.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240517C00640000 | 2024-05-10 3:54PM EDT | 640.00 | 258.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00645000 | 2024-05-08 3:58PM EDT | 645.00 | 261.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00650000 | 2024-05-10 9:50AM EDT | 650.00 | 262.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00655000 | 2024-05-07 11:46AM EDT | 655.00 | 254.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517C00660000 | 2024-05-10 3:58PM EDT | 660.00 | 239.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240517C00665000 | 2024-05-10 12:56PM EDT | 665.00 | 235.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00670000 | 2024-05-10 1:41PM EDT | 670.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517C00675000 | 2024-05-08 11:24AM EDT | 675.00 | 226.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00680000 | 2024-05-10 3:57PM EDT | 680.00 | 220.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240517C00685000 | 2024-05-08 3:27PM EDT | 685.00 | 219.53 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240517C00690000 | 2024-05-10 3:50PM EDT | 690.00 | 206.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240517C00695000 | 2024-05-10 2:09PM EDT | 695.00 | 206.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240517C00700000 | 2024-05-10 3:56PM EDT | 700.00 | 200.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NVDA240517C00705000 | 2024-05-10 1:50PM EDT | 705.00 | 193.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240517C00710000 | 2024-05-10 3:56PM EDT | 710.00 | 189.82 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NVDA240517C00715000 | 2024-05-10 3:58PM EDT | 715.00 | 184.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA240517C00720000 | 2024-05-10 3:47PM EDT | 720.00 | 177.56 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| NVDA240517C00722500 | 2024-05-10 3:01PM EDT | 722.50 | 176.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NVDA240517C00725000 | 2024-05-10 3:59PM EDT | 725.00 | 174.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240517C00727500 | 2024-05-10 2:58PM EDT | 727.50 | 172.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NVDA240517C00730000 | 2024-05-10 3:50PM EDT | 730.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240517C00732500 | 2024-05-10 3:15PM EDT | 732.50 | 164.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NVDA240517C00735000 | 2024-05-10 2:59PM EDT | 735.00 | 164.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240517C00737500 | 2024-05-10 2:33PM EDT | 737.50 | 160.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NVDA240517C00740000 | 2024-05-10 3:57PM EDT | 740.00 | 160.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NVDA240517C00742500 | 2024-05-10 3:57PM EDT | 742.50 | 157.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NVDA240517C00745000 | 2024-05-10 3:57PM EDT | 745.00 | 155.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240517C00747500 | 2024-05-10 3:55PM EDT | 747.50 | 152.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NVDA240517C00750000 | 2024-05-10 3:57PM EDT | 750.00 | 150.05 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 0.00% |
| NVDA240517C00755000 | 2024-05-10 3:57PM EDT | 755.00 | 145.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240517C00760000 | 2024-05-10 3:56PM EDT | 760.00 | 139.90 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| NVDA240517C00765000 | 2024-05-10 3:59PM EDT | 765.00 | 134.85 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| NVDA240517C00770000 | 2024-05-10 3:57PM EDT | 770.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| NVDA240517C00775000 | 2024-05-10 3:59PM EDT | 775.00 | 124.90 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| NVDA240517C00780000 | 2024-05-10 3:57PM EDT | 780.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| NVDA240517C00785000 | 2024-05-10 3:58PM EDT | 785.00 | 115.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA240517C00790000 | 2024-05-10 3:58PM EDT | 790.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| NVDA240517C00795000 | 2024-05-10 3:59PM EDT | 795.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| NVDA240517C00800000 | 2024-05-10 3:59PM EDT | 800.00 | 100.29 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 0.00% |
| NVDA240517C00805000 | 2024-05-10 3:59PM EDT | 805.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA240517C00810000 | 2024-05-10 3:58PM EDT | 810.00 | 90.73 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 0.00% |
| NVDA240517C00815000 | 2024-05-10 3:56PM EDT | 815.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NVDA240517C00820000 | 2024-05-10 3:59PM EDT | 820.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| NVDA240517C00825000 | 2024-05-10 3:57PM EDT | 825.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| NVDA240517C00830000 | 2024-05-10 3:56PM EDT | 830.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 999 | 0 | 0.00% |
| NVDA240517C00835000 | 2024-05-10 3:56PM EDT | 835.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 0.00% |
| NVDA240517C00840000 | 2024-05-10 3:59PM EDT | 840.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 0.00% |
| NVDA240517C00845000 | 2024-05-10 3:54PM EDT | 845.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| NVDA240517C00850000 | 2024-05-10 3:59PM EDT | 850.00 | 53.59 | 0.00 | 0.00 | 0.00 | - | 4,677 | 0 | 0.00% |
| NVDA240517C00855000 | 2024-05-10 3:59PM EDT | 855.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 3,051 | 0 | 0.00% |
| NVDA240517C00860000 | 2024-05-10 3:59PM EDT | 860.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.00% |
| NVDA240517C00865000 | 2024-05-10 3:59PM EDT | 865.00 | 41.19 | 0.00 | 0.00 | 0.00 | - | 2,221 | 0 | 0.00% |
| NVDA240517C00870000 | 2024-05-10 3:59PM EDT | 870.00 | 37.44 | 0.00 | 0.00 | 0.00 | - | 2,690 | 0 | 0.00% |
| NVDA240517C00875000 | 2024-05-10 3:59PM EDT | 875.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| NVDA240517C00880000 | 2024-05-10 3:59PM EDT | 880.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2,347 | 0 | 0.00% |
| NVDA240517C00885000 | 2024-05-10 3:59PM EDT | 885.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1,757 | 0 | 0.00% |
| NVDA240517C00890000 | 2024-05-10 3:59PM EDT | 890.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 6,795 | 0 | 0.00% |
| NVDA240517C00895000 | 2024-05-10 3:59PM EDT | 895.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 10,328 | 0 | 0.00% |
| NVDA240517C00900000 | 2024-05-10 3:59PM EDT | 900.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 33,690 | 0 | 0.39% |
| NVDA240517C00905000 | 2024-05-10 3:59PM EDT | 905.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 12,326 | 0 | 1.56% |
| NVDA240517C00910000 | 2024-05-10 3:59PM EDT | 910.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 17,956 | 0 | 3.13% |
| NVDA240517C00915000 | 2024-05-10 3:59PM EDT | 915.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 8,118 | 0 | 3.13% |
| NVDA240517C00920000 | 2024-05-10 3:59PM EDT | 920.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 17,913 | 0 | 3.13% |
| NVDA240517C00925000 | 2024-05-10 3:59PM EDT | 925.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7,722 | 0 | 6.25% |
| NVDA240517C00930000 | 2024-05-10 3:59PM EDT | 930.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 13,081 | 0 | 6.25% |
| NVDA240517C00935000 | 2024-05-10 3:59PM EDT | 935.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3,893 | 0 | 6.25% |
| NVDA240517C00940000 | 2024-05-10 3:59PM EDT | 940.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7,703 | 0 | 6.25% |
| NVDA240517C00945000 | 2024-05-10 3:59PM EDT | 945.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3,297 | 0 | 6.25% |
| NVDA240517C00950000 | 2024-05-10 3:59PM EDT | 950.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 23,263 | 0 | 12.50% |
| NVDA240517C00955000 | 2024-05-10 3:59PM EDT | 955.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2,392 | 0 | 12.50% |
| NVDA240517C00960000 | 2024-05-10 3:59PM EDT | 960.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6,106 | 0 | 12.50% |
| NVDA240517C00965000 | 2024-05-10 3:59PM EDT | 965.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1,736 | 0 | 12.50% |
| NVDA240517C00970000 | 2024-05-10 3:59PM EDT | 970.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 8,198 | 0 | 12.50% |
| NVDA240517C00975000 | 2024-05-10 3:59PM EDT | 975.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4,378 | 0 | 12.50% |
| NVDA240517C00980000 | 2024-05-10 3:59PM EDT | 980.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4,387 | 0 | 12.50% |
| NVDA240517C00985000 | 2024-05-10 3:59PM EDT | 985.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,635 | 0 | 12.50% |
| NVDA240517C00990000 | 2024-05-10 3:59PM EDT | 990.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2,177 | 0 | 12.50% |
| NVDA240517C00995000 | 2024-05-10 3:59PM EDT | 995.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 12.50% |
| NVDA240517C01000000 | 2024-05-10 3:59PM EDT | 1,000.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 17,898 | 0 | 25.00% |
| NVDA240517C01005000 | 2024-05-10 3:59PM EDT | 1,005.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 25.00% |
| NVDA240517C01010000 | 2024-05-10 3:59PM EDT | 1,010.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 25.00% |
| NVDA240517C01020000 | 2024-05-10 3:59PM EDT | 1,020.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,002 | 0 | 25.00% |
| NVDA240517C01030000 | 2024-05-10 3:59PM EDT | 1,030.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,791 | 0 | 25.00% |
| NVDA240517C01040000 | 2024-05-10 3:59PM EDT | 1,040.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,762 | 0 | 25.00% |
| NVDA240517C01050000 | 2024-05-10 3:59PM EDT | 1,050.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8,206 | 0 | 25.00% |
| NVDA240517C01060000 | 2024-05-10 3:59PM EDT | 1,060.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,141 | 0 | 25.00% |
| NVDA240517C01070000 | 2024-05-10 3:59PM EDT | 1,070.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 25.00% |
| NVDA240517C01080000 | 2024-05-10 3:59PM EDT | 1,080.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 25.00% |
| NVDA240517C01090000 | 2024-05-10 3:55PM EDT | 1,090.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 25.00% |
| NVDA240517C01100000 | 2024-05-10 3:59PM EDT | 1,100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,268 | 0 | 25.00% |
| NVDA240517C01110000 | 2024-05-10 3:55PM EDT | 1,110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 25.00% |
| NVDA240517C01120000 | 2024-05-10 3:51PM EDT | 1,120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 25.00% |
| NVDA240517C01130000 | 2024-05-10 3:55PM EDT | 1,130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 50.00% |
| NVDA240517C01140000 | 2024-05-10 3:15PM EDT | 1,140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| NVDA240517C01150000 | 2024-05-10 3:54PM EDT | 1,150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,571 | 0 | 50.00% |
| NVDA240517C01160000 | 2024-05-10 3:58PM EDT | 1,160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 50.00% |
| NVDA240517C01170000 | 2024-05-10 3:57PM EDT | 1,170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| NVDA240517C01180000 | 2024-05-10 3:58PM EDT | 1,180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 50.00% |
| NVDA240517C01190000 | 2024-05-10 3:54PM EDT | 1,190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| NVDA240517C01200000 | 2024-05-10 3:56PM EDT | 1,200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,075 | 0 | 50.00% |
| NVDA240517C01210000 | 2024-05-10 3:45PM EDT | 1,210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA240517C01220000 | 2024-05-10 3:38PM EDT | 1,220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| NVDA240517C01230000 | 2024-05-10 11:51AM EDT | 1,230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NVDA240517C01240000 | 2024-05-10 3:56PM EDT | 1,240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 50.00% |
| NVDA240517C01250000 | 2024-05-10 3:55PM EDT | 1,250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| NVDA240517C01260000 | 2024-05-10 3:44PM EDT | 1,260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 50.00% |
| NVDA240517C01270000 | 2024-05-10 1:56PM EDT | 1,270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 50.00% |
| NVDA240517C01280000 | 2024-05-10 3:43PM EDT | 1,280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| NVDA240517C01290000 | 2024-05-10 3:17PM EDT | 1,290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| NVDA240517C01300000 | 2024-05-10 3:41PM EDT | 1,300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| NVDA240517C01310000 | 2024-05-10 3:01PM EDT | 1,310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240517C01320000 | 2024-05-10 10:20AM EDT | 1,320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| NVDA240517C01330000 | 2024-05-10 2:14PM EDT | 1,330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| NVDA240517C01340000 | 2024-05-10 3:57PM EDT | 1,340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NVDA240517C01350000 | 2024-05-10 3:48PM EDT | 1,350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 50.00% |
| NVDA240517C01360000 | 2024-05-10 2:57PM EDT | 1,360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240517C01370000 | 2024-05-10 11:25AM EDT | 1,370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| NVDA240517C01380000 | 2024-05-09 3:36PM EDT | 1,380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 50.00% |
| NVDA240517C01390000 | 2024-05-10 12:01PM EDT | 1,390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| NVDA240517C01400000 | 2024-05-10 1:49PM EDT | 1,400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NVDA240517C01410000 | 2024-05-09 11:35AM EDT | 1,410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01420000 | 2024-05-07 9:35AM EDT | 1,420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA240517C01430000 | 2024-05-09 9:57AM EDT | 1,430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 50.00% |
| NVDA240517C01440000 | 2024-05-10 9:32AM EDT | 1,440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01450000 | 2024-05-10 2:11PM EDT | 1,450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 50.00% |
| NVDA240517C01460000 | 2024-05-10 9:52AM EDT | 1,460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01470000 | 2024-05-09 9:57AM EDT | 1,470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| NVDA240517C01480000 | 2024-05-10 9:47AM EDT | 1,480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240517C01490000 | 2024-05-10 10:17AM EDT | 1,490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240517C01500000 | 2024-05-10 2:58PM EDT | 1,500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 50.00% |
| NVDA240517C01520000 | 2024-05-09 9:57AM EDT | 1,520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| NVDA240517C01540000 | 2024-05-08 3:29PM EDT | 1,540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240517C01560000 | 2024-05-08 2:31PM EDT | 1,560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517C01580000 | 2024-05-06 2:41PM EDT | 1,580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240517C01600000 | 2024-05-10 9:50AM EDT | 1,600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517C01620000 | 2024-05-08 3:16PM EDT | 1,620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 50.00% |
| NVDA240517C01640000 | 2024-05-08 2:35PM EDT | 1,640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240517C01650000 | 2024-05-08 3:46PM EDT | 1,650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240517C01660000 | 2024-05-01 3:42PM EDT | 1,660.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517C01670000 | 2024-05-07 12:01PM EDT | 1,670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240517C01680000 | 2024-05-06 9:30AM EDT | 1,680.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01690000 | 2024-05-01 3:43PM EDT | 1,690.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01700000 | 2024-05-06 12:08PM EDT | 1,700.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA240517C01710000 | 2024-04-26 3:55PM EDT | 1,710.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240517C01720000 | 2024-05-01 11:32AM EDT | 1,720.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01730000 | 2024-04-04 2:45PM EDT | 1,730.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 175.78% |
| NVDA240517C01740000 | 2024-05-08 1:10PM EDT | 1,740.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240517C01750000 | 2024-05-09 11:03AM EDT | 1,750.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240517C01760000 | 2024-05-02 11:36AM EDT | 1,760.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240517C01770000 | 2024-05-07 9:56AM EDT | 1,770.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240517C01780000 | 2024-05-03 10:08AM EDT | 1,780.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01790000 | 2024-05-09 12:59PM EDT | 1,790.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517C01800000 | 2024-05-10 9:46AM EDT | 1,800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240517C01810000 | 2024-04-10 10:01AM EDT | 1,810.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 92 | 101 | 165.63% |
| NVDA240517C01820000 | 2024-04-24 1:59PM EDT | 1,820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01830000 | 2024-04-29 10:11AM EDT | 1,830.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01840000 | 2024-04-22 3:33PM EDT | 1,840.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01850000 | 2024-05-06 3:46PM EDT | 1,850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| NVDA240517C01860000 | 2024-05-03 1:40PM EDT | 1,860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA240517C01870000 | 2024-04-30 10:48AM EDT | 1,870.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517C01880000 | 2024-05-02 3:52PM EDT | 1,880.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA240517C01890000 | 2024-04-30 2:20PM EDT | 1,890.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| NVDA240517C01900000 | 2024-05-06 3:46PM EDT | 1,900.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| NVDA240517C01910000 | 2024-05-02 9:30AM EDT | 1,910.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517C01920000 | 2024-05-09 10:13AM EDT | 1,920.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01930000 | 2024-05-10 10:00AM EDT | 1,930.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517C01940000 | 2024-05-10 11:02AM EDT | 1,940.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00005000 | 2024-05-07 11:13AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240517P00010000 | 2024-04-29 9:37AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00020000 | 2024-04-23 1:40PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240517P00025000 | 2024-04-29 9:34AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00035000 | 2024-04-02 11:35AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240517P00050000 | 2024-04-08 9:31AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA240517P00060000 | 2024-04-01 9:54AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 625.00% |
| NVDA240517P00065000 | 2024-03-22 3:07PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 675.00% |
| NVDA240517P00070000 | 2024-03-22 3:05PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 109 | 653.13% |
| NVDA240517P00075000 | 2024-04-26 2:32PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00080000 | 2024-03-04 10:34AM EDT | 80.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 695.31% |
| NVDA240517P00085000 | 2024-02-09 12:58PM EDT | 85.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 708.59% |
| NVDA240517P00090000 | 2023-11-22 3:17PM EDT | 90.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 625.00% |
| NVDA240517P00095000 | 2024-05-01 9:44AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240517P00150000 | 2024-04-26 2:31PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517P00155000 | 2024-03-22 2:48PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 456.25% |
| NVDA240517P00160000 | 2024-01-19 1:09PM EDT | 160.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 2 | 36 | 530.86% |
| NVDA240517P00165000 | 2024-04-26 2:30PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517P00170000 | 2024-05-10 10:26AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00175000 | 2024-04-26 2:29PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00180000 | 2024-04-26 2:29PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00185000 | 2024-03-15 12:04PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 409.38% |
| NVDA240517P00190000 | 2024-04-11 10:33AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 332 | 362.50% |
| NVDA240517P00195000 | 2024-04-26 2:28PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA240517P00200000 | 2024-05-10 2:07PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240517P00205000 | 2024-04-08 10:02AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 73 | 343.75% |
| NVDA240517P00210000 | 2024-04-17 9:47AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00215000 | 2024-04-25 10:00AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00220000 | 2024-04-26 12:31PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00225000 | 2024-04-29 1:05PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240517P00230000 | 2024-04-02 12:17PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 283 | 340.63% |
| NVDA240517P00235000 | 2024-04-26 3:46PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00240000 | 2024-05-10 10:21AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00245000 | 2024-04-24 3:14PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00250000 | 2024-04-30 12:05PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00255000 | 2024-05-08 3:16PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00260000 | 2024-05-08 3:18PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517P00265000 | 2024-05-08 3:17PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517P00270000 | 2024-05-08 3:19PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517P00275000 | 2024-04-30 2:18PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00280000 | 2024-05-10 10:21AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00285000 | 2024-05-02 10:17AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00290000 | 2024-04-22 1:44PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NVDA240517P00295000 | 2024-05-06 2:35PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| NVDA240517P00300000 | 2024-05-10 2:30PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517P00305000 | 2024-04-26 3:48PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240517P00310000 | 2024-04-24 2:50PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240517P00315000 | 2024-04-30 2:47PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517P00320000 | 2024-04-30 3:39PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00325000 | 2024-05-09 12:26PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00330000 | 2024-05-09 12:26PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00335000 | 2024-05-09 12:29PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00340000 | 2024-05-09 12:25PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| NVDA240517P00345000 | 2024-04-29 10:37AM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| NVDA240517P00350000 | 2024-05-09 12:25PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240517P00355000 | 2024-05-08 12:20PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| NVDA240517P00360000 | 2024-05-08 9:46AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00365000 | 2024-05-09 10:07AM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240517P00370000 | 2024-05-01 12:17PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00375000 | 2024-05-08 2:38PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| NVDA240517P00380000 | 2024-05-08 3:07PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240517P00385000 | 2024-05-08 3:07PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517P00390000 | 2024-05-09 12:28PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517P00395000 | 2024-05-07 12:26PM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NVDA240517P00400000 | 2024-05-10 2:37PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240517P00405000 | 2024-05-09 10:52AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 410.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240517P00415000 | 2024-05-06 2:15PM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NVDA240517P00420000 | 2024-05-10 11:01AM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517P00425000 | 2024-05-10 9:48AM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 50.00% |
| NVDA240517P00430000 | 2024-05-10 2:35PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240517P00435000 | 2024-05-10 10:48AM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240517P00440000 | 2024-05-10 1:13PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| NVDA240517P00445000 | 2024-05-10 11:20AM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240517P00450000 | 2024-05-10 1:13PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| NVDA240517P00455000 | 2024-05-10 11:17AM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240517P00460000 | 2024-05-10 11:31AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00465000 | 2024-05-10 11:32AM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240517P00470000 | 2024-05-10 11:31AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240517P00475000 | 2024-05-10 11:52AM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517P00480000 | 2024-05-10 11:52AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| NVDA240517P00485000 | 2024-05-10 1:22PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517P00490000 | 2024-05-10 3:48PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| NVDA240517P00495000 | 2024-05-10 3:42PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| NVDA240517P00500000 | 2024-05-10 2:34PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVDA240517P00505000 | 2024-05-10 9:30AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517P00510000 | 2024-05-10 3:28PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240517P00515000 | 2024-05-10 3:34PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240517P00520000 | 2024-05-10 3:48PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240517P00525000 | 2024-05-09 1:13PM EDT | 525.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240517P00530000 | 2024-05-10 10:02AM EDT | 530.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00535000 | 2024-05-10 1:48PM EDT | 535.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240517P00540000 | 2024-05-10 10:00AM EDT | 540.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240517P00545000 | 2024-05-10 1:48PM EDT | 545.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| NVDA240517P00550000 | 2024-05-10 3:42PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| NVDA240517P00555000 | 2024-05-09 12:53PM EDT | 555.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240517P00560000 | 2024-05-10 1:46PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240517P00565000 | 2024-05-10 3:16PM EDT | 565.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| NVDA240517P00570000 | 2024-05-10 2:35PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240517P00575000 | 2024-05-10 3:03PM EDT | 575.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NVDA240517P00580000 | 2024-05-10 3:31PM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NVDA240517P00585000 | 2024-05-10 3:07PM EDT | 585.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 50.00% |
| NVDA240517P00590000 | 2024-05-10 2:33PM EDT | 590.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA240517P00595000 | 2024-05-10 1:58PM EDT | 595.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NVDA240517P00600000 | 2024-05-10 3:55PM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| NVDA240517P00605000 | 2024-05-10 3:34PM EDT | 605.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| NVDA240517P00610000 | 2024-05-10 3:16PM EDT | 610.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NVDA240517P00615000 | 2024-05-10 3:22PM EDT | 615.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240517P00620000 | 2024-05-10 3:59PM EDT | 620.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 50.00% |
| NVDA240517P00625000 | 2024-05-10 3:34PM EDT | 625.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA240517P00630000 | 2024-05-10 3:07PM EDT | 630.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240517P00635000 | 2024-05-10 3:42PM EDT | 635.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| NVDA240517P00640000 | 2024-05-10 1:54PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| NVDA240517P00645000 | 2024-05-10 1:50PM EDT | 645.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| NVDA240517P00650000 | 2024-05-10 3:57PM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| NVDA240517P00655000 | 2024-05-10 3:48PM EDT | 655.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| NVDA240517P00660000 | 2024-05-10 3:59PM EDT | 660.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| NVDA240517P00665000 | 2024-05-10 3:55PM EDT | 665.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NVDA240517P00670000 | 2024-05-10 3:26PM EDT | 670.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| NVDA240517P00675000 | 2024-05-10 3:27PM EDT | 675.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240517P00680000 | 2024-05-10 3:45PM EDT | 680.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 50.00% |
| NVDA240517P00685000 | 2024-05-10 3:58PM EDT | 685.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| NVDA240517P00690000 | 2024-05-10 3:33PM EDT | 690.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 50.00% |
| NVDA240517P00695000 | 2024-05-10 3:20PM EDT | 695.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| NVDA240517P00700000 | 2024-05-10 3:58PM EDT | 700.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,849 | 0 | 50.00% |
| NVDA240517P00705000 | 2024-05-10 3:59PM EDT | 705.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| NVDA240517P00710000 | 2024-05-10 3:46PM EDT | 710.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| NVDA240517P00715000 | 2024-05-10 3:53PM EDT | 715.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| NVDA240517P00720000 | 2024-05-10 3:56PM EDT | 720.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| NVDA240517P00725000 | 2024-05-10 3:54PM EDT | 725.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 25.00% |
| NVDA240517P00727500 | 2024-05-10 3:59PM EDT | 727.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| NVDA240517P00730000 | 2024-05-10 3:55PM EDT | 730.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 25.00% |
| NVDA240517P00732500 | 2024-05-10 11:26AM EDT | 732.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| NVDA240517P00735000 | 2024-05-10 3:51PM EDT | 735.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| NVDA240517P00737500 | 2024-05-10 3:29PM EDT | 737.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| NVDA240517P00740000 | 2024-05-10 3:54PM EDT | 740.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 25.00% |
| NVDA240517P00742500 | 2024-05-10 3:35PM EDT | 742.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| NVDA240517P00745000 | 2024-05-10 3:59PM EDT | 745.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| NVDA240517P00747500 | 2024-05-10 3:55PM EDT | 747.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| NVDA240517P00750000 | 2024-05-10 3:56PM EDT | 750.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,432 | 0 | 25.00% |
| NVDA240517P00755000 | 2024-05-10 3:57PM EDT | 755.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 25.00% |
| NVDA240517P00760000 | 2024-05-10 3:58PM EDT | 760.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,560 | 0 | 25.00% |
| NVDA240517P00765000 | 2024-05-10 3:55PM EDT | 765.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
| NVDA240517P00770000 | 2024-05-10 3:59PM EDT | 770.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,208 | 0 | 25.00% |
| NVDA240517P00775000 | 2024-05-10 3:57PM EDT | 775.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 25.00% |
| NVDA240517P00780000 | 2024-05-10 3:58PM EDT | 780.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,640 | 0 | 25.00% |
| NVDA240517P00785000 | 2024-05-10 3:59PM EDT | 785.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 25.00% |
| NVDA240517P00790000 | 2024-05-10 3:59PM EDT | 790.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,274 | 0 | 25.00% |
| NVDA240517P00795000 | 2024-05-10 3:59PM EDT | 795.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,089 | 0 | 25.00% |
| NVDA240517P00800000 | 2024-05-10 3:59PM EDT | 800.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9,413 | 0 | 25.00% |
| NVDA240517P00805000 | 2024-05-10 3:59PM EDT | 805.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,973 | 0 | 25.00% |
| NVDA240517P00810000 | 2024-05-10 3:59PM EDT | 810.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,078 | 0 | 12.50% |
| NVDA240517P00815000 | 2024-05-10 3:59PM EDT | 815.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,619 | 0 | 12.50% |
| NVDA240517P00820000 | 2024-05-10 3:59PM EDT | 820.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,512 | 0 | 12.50% |
| NVDA240517P00825000 | 2024-05-10 3:59PM EDT | 825.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8,333 | 0 | 12.50% |
| NVDA240517P00830000 | 2024-05-10 3:59PM EDT | 830.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2,639 | 0 | 12.50% |
| NVDA240517P00835000 | 2024-05-10 3:59PM EDT | 835.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,921 | 0 | 12.50% |
| NVDA240517P00840000 | 2024-05-10 3:59PM EDT | 840.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7,755 | 0 | 12.50% |
| NVDA240517P00845000 | 2024-05-10 3:59PM EDT | 845.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,350 | 0 | 12.50% |
| NVDA240517P00850000 | 2024-05-10 3:59PM EDT | 850.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 15,139 | 0 | 12.50% |
| NVDA240517P00855000 | 2024-05-10 3:59PM EDT | 855.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2,717 | 0 | 6.25% |
| NVDA240517P00860000 | 2024-05-10 3:59PM EDT | 860.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5,581 | 0 | 6.25% |
| NVDA240517P00865000 | 2024-05-10 3:59PM EDT | 865.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2,439 | 0 | 6.25% |
| NVDA240517P00870000 | 2024-05-10 3:59PM EDT | 870.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6,526 | 0 | 6.25% |
| NVDA240517P00875000 | 2024-05-10 3:59PM EDT | 875.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5,363 | 0 | 6.25% |
| NVDA240517P00880000 | 2024-05-10 3:59PM EDT | 880.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6,943 | 0 | 3.13% |
| NVDA240517P00885000 | 2024-05-10 3:59PM EDT | 885.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3,364 | 0 | 3.13% |
| NVDA240517P00890000 | 2024-05-10 3:59PM EDT | 890.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 9,549 | 0 | 1.56% |
| NVDA240517P00895000 | 2024-05-10 3:59PM EDT | 895.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 9,461 | 0 | 0.78% |
| NVDA240517P00900000 | 2024-05-10 3:59PM EDT | 900.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 22,633 | 0 | 0.00% |
| NVDA240517P00905000 | 2024-05-10 3:59PM EDT | 905.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 5,417 | 0 | 0.00% |
| NVDA240517P00910000 | 2024-05-10 3:59PM EDT | 910.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 3,640 | 0 | 0.00% |
| NVDA240517P00915000 | 2024-05-10 3:59PM EDT | 915.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4,592 | 0 | 0.00% |
| NVDA240517P00920000 | 2024-05-10 3:59PM EDT | 920.00 | 31.39 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 0.00% |
| NVDA240517P00925000 | 2024-05-10 3:59PM EDT | 925.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| NVDA240517P00930000 | 2024-05-10 3:59PM EDT | 930.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.00% |
| NVDA240517P00935000 | 2024-05-10 3:59PM EDT | 935.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| NVDA240517P00940000 | 2024-05-10 3:59PM EDT | 940.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| NVDA240517P00945000 | 2024-05-10 3:55PM EDT | 945.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NVDA240517P00950000 | 2024-05-10 3:57PM EDT | 950.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| NVDA240517P00955000 | 2024-05-10 3:58PM EDT | 955.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240517P00960000 | 2024-05-10 3:55PM EDT | 960.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| NVDA240517P00965000 | 2024-05-10 10:54AM EDT | 965.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240517P00970000 | 2024-05-10 3:59PM EDT | 970.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| NVDA240517P00975000 | 2024-05-10 3:51PM EDT | 975.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240517P00980000 | 2024-05-10 3:59PM EDT | 980.00 | 81.88 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 0.00% |
| NVDA240517P00985000 | 2024-05-10 3:39PM EDT | 985.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517P00990000 | 2024-05-10 3:28PM EDT | 990.00 | 93.37 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| NVDA240517P00995000 | 2024-05-10 10:36AM EDT | 995.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240517P01000000 | 2024-05-10 3:59PM EDT | 1,000.00 | 101.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240517P01005000 | 2024-05-10 1:08PM EDT | 1,005.00 | 108.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240517P01010000 | 2024-05-10 12:13PM EDT | 1,010.00 | 115.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDA240517P01020000 | 2024-05-10 11:05AM EDT | 1,020.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240517P01030000 | 2024-05-10 11:46AM EDT | 1,030.00 | 136.35 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| NVDA240517P01040000 | 2024-05-10 11:46AM EDT | 1,040.00 | 146.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDA240517P01050000 | 2024-05-10 12:35PM EDT | 1,050.00 | 152.70 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| NVDA240517P01060000 | 2024-05-10 10:06AM EDT | 1,060.00 | 154.85 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| NVDA240517P01070000 | 2024-05-10 3:00PM EDT | 1,070.00 | 167.55 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| NVDA240517P01080000 | 2024-05-10 2:59PM EDT | 1,080.00 | 177.55 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA240517P01090000 | 2024-05-10 2:01PM EDT | 1,090.00 | 190.55 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| NVDA240517P01100000 | 2024-05-10 10:24AM EDT | 1,100.00 | 200.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517P01110000 | 2024-05-10 10:20AM EDT | 1,110.00 | 211.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01120000 | 2024-05-10 10:22AM EDT | 1,120.00 | 221.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01130000 | 2024-05-10 3:00PM EDT | 1,130.00 | 227.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240517P01140000 | 2024-05-10 10:23AM EDT | 1,140.00 | 240.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01150000 | 2024-05-10 10:23AM EDT | 1,150.00 | 250.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517P01160000 | 2024-05-10 10:23AM EDT | 1,160.00 | 260.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01170000 | 2024-04-12 10:43AM EDT | 1,170.00 | 282.50 | 268.10 | 276.20 | 0.00 | - | 1 | 0 | 109.13% |
| NVDA240517P01180000 | 2024-05-10 10:23AM EDT | 1,180.00 | 280.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01190000 | 2024-05-07 11:45AM EDT | 1,190.00 | 281.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01200000 | 2024-05-10 10:08AM EDT | 1,200.00 | 296.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01210000 | 2024-05-10 3:16PM EDT | 1,210.00 | 312.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240517P01220000 | 2024-04-09 10:54AM EDT | 1,220.00 | 388.91 | 323.10 | 334.75 | 0.00 | - | 2 | 0 | 182.91% |
| NVDA240517P01230000 | 2024-04-11 3:56PM EDT | 1,230.00 | 322.82 | 328.15 | 336.20 | 0.00 | - | 28 | 0 | 126.56% |
| NVDA240517P01240000 | 2024-05-09 10:47AM EDT | 1,240.00 | 352.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01250000 | 2024-04-12 1:07PM EDT | 1,250.00 | 361.67 | 348.15 | 356.20 | 0.00 | - | 4 | 0 | 131.96% |
| NVDA240517P01260000 | 2024-04-30 11:31AM EDT | 1,260.00 | 387.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517P01270000 | 2024-05-10 1:15PM EDT | 1,270.00 | 371.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01280000 | 2024-03-25 3:21PM EDT | 1,280.00 | 327.05 | 480.90 | 485.40 | 0.00 | - | 8 | 0 | 497.93% |
| NVDA240517P01290000 | 2024-03-26 2:43PM EDT | 1,290.00 | 343.65 | 461.20 | 465.70 | 0.00 | - | 27 | 0 | 425.95% |
| NVDA240517P01300000 | 2024-05-07 11:41AM EDT | 1,300.00 | 395.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01310000 | 2024-03-27 3:02PM EDT | 1,310.00 | 412.70 | 427.20 | 442.00 | 0.00 | - | 20 | 0 | 285.64% |
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 1,320.00 | 420.65 | 464.90 | 469.55 | 0.00 | - | 120 | 0 | 364.69% |
| NVDA240517P01330000 | 2024-03-27 2:58PM EDT | 1,330.00 | 433.13 | 447.20 | 462.00 | 0.00 | - | 320 | 0 | 292.94% |
| NVDA240517P01340000 | 2024-03-27 2:09PM EDT | 1,340.00 | 438.37 | 457.20 | 472.00 | 0.00 | - | 48 | 0 | 296.53% |
| NVDA240517P01350000 | 2024-04-05 9:44AM EDT | 1,350.00 | 476.29 | 457.50 | 464.80 | 0.00 | - | 2 | 0 | 238.94% |
| NVDA240517P01360000 | 2024-03-28 10:39AM EDT | 1,360.00 | 451.48 | 477.20 | 492.00 | 0.00 | - | 6 | 0 | 303.56% |
| NVDA240517P01370000 | 2024-04-05 9:47AM EDT | 1,370.00 | 497.80 | 477.45 | 484.75 | 0.00 | - | 2 | 0 | 244.85% |
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 1,380.00 | 508.06 | 487.45 | 494.75 | 0.00 | - | 4 | 0 | 247.89% |
| NVDA240517P01390000 | 2024-04-04 11:30AM EDT | 1,390.00 | 495.32 | 497.45 | 504.70 | 0.00 | - | 2 | 0 | 250.76% |
| NVDA240517P01400000 | 2024-04-30 3:27PM EDT | 1,400.00 | 531.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01410000 | 2024-03-19 12:28PM EDT | 1,410.00 | 530.59 | 560.45 | 565.10 | 0.00 | - | 1 | 0 | 415.78% |
| NVDA240517P01420000 | 2024-03-21 2:16PM EDT | 1,420.00 | 505.93 | 650.20 | 665.20 | 0.00 | - | 12 | 0 | 643.41% |
| NVDA240517P01430000 | 2024-03-27 3:14PM EDT | 1,430.00 | 536.01 | 546.40 | 561.50 | 0.00 | - | 42 | 0 | 324.34% |
| NVDA240517P01440000 | 2024-03-27 3:12PM EDT | 1,440.00 | 545.90 | 556.40 | 571.50 | 0.00 | - | 64 | 0 | 327.53% |
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 1,450.00 | 550.48 | 590.00 | 597.95 | 0.00 | - | 4 | 0 | 402.50% |
| NVDA240517P01460000 | 2024-03-27 12:44PM EDT | 1,460.00 | 559.46 | 577.15 | 591.65 | 0.00 | - | 42 | 0 | 335.64% |
| NVDA240517P01470000 | 2024-03-27 2:58PM EDT | 1,470.00 | 572.92 | 587.20 | 602.00 | 0.00 | - | 14 | 0 | 339.56% |
| NVDA240517P01480000 | 2024-03-28 9:59AM EDT | 1,480.00 | 573.13 | 597.20 | 612.00 | 0.00 | - | 2 | 0 | 342.63% |
| NVDA240517P01490000 | 2024-03-27 12:37PM EDT | 1,490.00 | 587.76 | 607.20 | 622.00 | 0.00 | - | 2 | 0 | 345.67% |
| NVDA240517P01500000 | 2024-03-28 12:28PM EDT | 1,500.00 | 594.00 | 617.20 | 632.00 | 0.00 | - | 1 | 0 | 348.67% |
| NVDA240517P01520000 | 2024-03-27 12:34PM EDT | 1,520.00 | 616.53 | 637.15 | 651.10 | 0.00 | - | 2 | 0 | 352.61% |
| NVDA240517P01540000 | 2024-03-22 12:10PM EDT | 1,540.00 | 593.61 | 770.65 | 785.65 | 0.00 | - | 20 | 0 | 689.31% |
| NVDA240517P01560000 | 2024-03-28 10:39AM EDT | 1,560.00 | 651.34 | 677.10 | 691.25 | 0.00 | - | 6 | 0 | 364.30% |
| NVDA240517P01580000 | 2024-03-28 2:49PM EDT | 1,580.00 | 676.27 | 696.45 | 712.00 | 0.00 | - | 30 | 0 | 370.10% |
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 1,600.00 | 693.19 | 716.45 | 732.00 | 0.00 | - | 10 | 0 | 375.58% |
| NVDA240517P01620000 | 2024-03-12 2:10PM EDT | 1,620.00 | 717.25 | 711.40 | 715.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 1,640.00 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 387.79% |
| NVDA240517P01650000 | 2024-03-15 10:05AM EDT | 1,650.00 | 778.00 | 765.65 | 770.25 | 0.00 | - | 1 | 0 | 359.25% |
| NVDA240517P01660000 | 2024-03-15 9:57AM EDT | 1,660.00 | 782.05 | 775.60 | 780.20 | 0.00 | - | 1 | 0 | 361.48% |
| NVDA240517P01670000 | 2024-03-12 1:48PM EDT | 1,670.00 | 770.45 | 761.50 | 765.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01680000 | 2024-03-07 2:45PM EDT | 1,680.00 | 761.30 | 797.65 | 802.15 | 0.00 | - | - | 0 | 376.45% |
| NVDA240517P01690000 | 2024-03-19 3:52PM EDT | 1,690.00 | 797.43 | 840.30 | 844.95 | 0.00 | - | 2 | 0 | 504.02% |
| NVDA240517P01700000 | 2024-04-29 1:32PM EDT | 1,700.00 | 822.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240517P01710000 | 2024-03-19 3:55PM EDT | 1,710.00 | 817.38 | 860.30 | 864.95 | 0.00 | - | 4 | 0 | 509.51% |
| NVDA240517P01720000 | 2024-03-19 3:55PM EDT | 1,720.00 | 827.40 | 870.30 | 874.90 | 0.00 | - | 4 | 0 | 512.14% |
| NVDA240517P01730000 | 2024-03-13 11:31AM EDT | 1,730.00 | 840.20 | 837.85 | 842.30 | 0.00 | - | - | 0 | 330.54% |
| NVDA240517P01740000 | 2024-03-20 3:16PM EDT | 1,740.00 | 847.90 | 970.60 | 985.10 | 0.00 | - | 4 | 0 | 752.53% |
| NVDA240517P01750000 | 2024-03-19 3:53PM EDT | 1,750.00 | 856.27 | 900.30 | 904.95 | 0.00 | - | 1 | 0 | 520.23% |
| NVDA240517P01770000 | 2024-03-13 11:23AM EDT | 1,770.00 | 874.70 | 877.85 | 882.40 | 0.00 | - | - | 0 | 339.48% |
| NVDA240517P01780000 | 2024-03-07 2:13PM EDT | 1,780.00 | 860.05 | 897.65 | 902.10 | 0.00 | - | - | 0 | 400.05% |
| NVDA240517P01790000 | 2024-03-08 1:27PM EDT | 1,790.00 | 896.85 | 907.60 | 912.10 | 0.00 | - | 2 | 0 | 402.20% |
| NVDA240517P01830000 | 2024-04-29 2:36PM EDT | 1,830.00 | 956.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240517P01840000 | 2024-03-14 9:51AM EDT | 1,840.00 | 962.00 | 955.55 | 960.20 | 0.00 | - | 2 | 0 | 402.88% |
| NVDA240517P01870000 | 2024-03-14 9:52AM EDT | 1,870.00 | 993.35 | 985.35 | 990.15 | 0.00 | - | 4 | 0 | 408.57% |
| NVDA240517P01880000 | 2024-03-11 9:55AM EDT | 1,880.00 | 1,022.35 | 1,010.15 | 1,014.90 | 0.00 | - | 1 | 0 | 479.52% |
| NVDA240517P01930000 | 2024-03-27 3:55PM EDT | 1,930.00 | 1,026.31 | 1,046.55 | 1,061.45 | 0.00 | - | 2 | 0 | 453.02% |
| NVDA240517P01940000 | 2024-03-27 3:55PM EDT | 1,940.00 | 1,036.33 | 1,056.60 | 1,072.00 | 0.00 | - | 1 | 0 | 456.53% |
© 2024 Yahoo. All rights reserved.