NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00005000 | 2024-04-23 2:45PM EDT | 5.00 | 819.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00010000 | 2024-04-19 3:48PM EDT | 10.00 | 751.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00015000 | 2024-02-27 3:15PM EDT | 15.00 | 776.93 | 882.50 | 897.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240719C00020000 | 2024-04-23 9:49AM EDT | 20.00 | 792.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00030000 | 2024-04-22 10:41AM EDT | 30.00 | 749.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00040000 | 2024-04-23 2:45PM EDT | 40.00 | 785.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00050000 | 2024-04-22 10:41AM EDT | 50.00 | 729.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00150000 | 2024-04-24 2:13PM EDT | 150.00 | 657.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00155000 | 2024-03-08 12:15PM EDT | 155.00 | 770.65 | 721.45 | 734.00 | 0.00 | - | 1 | 1 | 402.87% |
| NVDA240719C00165000 | 2024-04-25 3:11PM EDT | 165.00 | 666.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00170000 | 2024-03-07 2:45PM EDT | 170.00 | 752.48 | 706.70 | 719.75 | 0.00 | - | 1 | 1 | 379.39% |
| NVDA240719C00175000 | 2024-03-08 10:44AM EDT | 175.00 | 784.00 | 701.80 | 714.40 | 0.00 | - | 5 | 8 | 371.36% |
| NVDA240719C00180000 | 2024-05-01 11:31AM EDT | 180.00 | 646.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00190000 | 2024-03-25 9:46AM EDT | 190.00 | 755.94 | 649.30 | 656.85 | 0.00 | - | 1 | 1 | 221.14% |
| NVDA240719C00195000 | 2024-03-04 3:13PM EDT | 195.00 | 678.62 | 692.65 | 705.30 | 0.00 | - | 5 | 5 | 373.90% |
| NVDA240719C00200000 | 2024-05-01 10:09AM EDT | 200.00 | 639.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00205000 | 2024-03-15 10:11AM EDT | 205.00 | 676.19 | 677.55 | 682.60 | 0.00 | - | 21 | 22 | 336.77% |
| NVDA240719C00210000 | 2024-04-05 3:59PM EDT | 210.00 | 673.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00230000 | 2024-04-30 10:05AM EDT | 230.00 | 658.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00235000 | 2024-03-21 12:51PM EDT | 235.00 | 692.62 | 526.25 | 535.15 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA240719C00240000 | 2024-04-30 11:06AM EDT | 240.00 | 643.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00250000 | 2024-04-10 9:40AM EDT | 250.00 | 610.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00255000 | 2024-04-15 9:35AM EDT | 255.00 | 633.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00260000 | 2024-04-02 11:57AM EDT | 260.00 | 636.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00265000 | 2024-04-02 12:00PM EDT | 265.00 | 630.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00270000 | 2024-04-11 12:13PM EDT | 270.00 | 624.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240719C00275000 | 2024-04-25 11:03AM EDT | 275.00 | 549.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00280000 | 2024-04-25 10:39AM EDT | 280.00 | 542.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00285000 | 2024-04-19 3:09PM EDT | 285.00 | 489.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 290.00 | 605.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00295000 | 2024-04-15 3:20PM EDT | 295.00 | 571.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00300000 | 2024-04-19 10:03AM EDT | 300.00 | 544.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00305000 | 2024-01-25 1:42PM EDT | 305.00 | 322.00 | 487.15 | 494.80 | 0.00 | - | 3 | 2 | 0.00% |
| NVDA240719C00310000 | 2024-04-24 11:29AM EDT | 310.00 | 515.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00315000 | 2024-03-05 1:23PM EDT | 315.00 | 541.10 | 547.10 | 552.05 | 0.00 | - | - | 1 | 200.04% |
| NVDA240719C00320000 | 2024-05-01 10:44AM EDT | 320.00 | 525.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00325000 | 2024-03-01 3:38PM EDT | 325.00 | 504.01 | 577.50 | 592.65 | 0.00 | - | 4 | 8 | 274.61% |
| NVDA240719C00330000 | 2024-04-19 11:57AM EDT | 330.00 | 490.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00335000 | 2024-04-19 2:04PM EDT | 335.00 | 460.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00340000 | 2024-03-27 2:53PM EDT | 340.00 | 564.80 | 535.70 | 548.05 | 0.00 | - | 2 | 37 | 217.27% |
| NVDA240719C00345000 | 2024-02-07 11:19AM EDT | 345.00 | 355.64 | 532.05 | 546.15 | 0.00 | - | 2 | 4 | 218.02% |
| NVDA240719C00350000 | 2024-04-26 9:30AM EDT | 350.00 | 492.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00355000 | 2024-04-12 12:41PM EDT | 355.00 | 535.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00360000 | 2024-04-24 9:30AM EDT | 360.00 | 482.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00365000 | 2024-04-19 11:57AM EDT | 365.00 | 456.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00370000 | 2024-04-25 1:48PM EDT | 370.00 | 466.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00375000 | 2024-02-21 1:41PM EDT | 375.00 | 308.70 | 572.10 | 579.65 | 0.00 | - | 1 | 12 | 298.47% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 380.00 | 523.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00385000 | 2024-03-01 11:32AM EDT | 385.00 | 428.15 | 518.90 | 533.95 | 0.00 | - | 1 | 38 | 235.30% |
| NVDA240719C00390000 | 2024-04-22 10:52AM EDT | 390.00 | 390.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719C00395000 | 2024-03-06 10:43AM EDT | 395.00 | 499.09 | 478.25 | 482.90 | 0.00 | - | 3 | 7 | 177.58% |
| NVDA240719C00400000 | 2024-05-01 3:19PM EDT | 400.00 | 461.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00405000 | 2024-03-13 12:37PM EDT | 405.00 | 494.10 | 481.85 | 486.55 | 0.00 | - | 2 | 33 | 192.65% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 410.00 | 389.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00415000 | 2024-05-01 2:18PM EDT | 415.00 | 417.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00420000 | 2024-04-02 9:40AM EDT | 420.00 | 471.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00425000 | 2024-05-01 10:49AM EDT | 425.00 | 423.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00430000 | 2024-05-01 1:47PM EDT | 430.00 | 403.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719C00435000 | 2024-03-05 2:02PM EDT | 435.00 | 426.80 | 430.05 | 435.00 | 0.00 | - | 1 | 12 | 147.75% |
| NVDA240719C00440000 | 2024-04-01 10:53AM EDT | 440.00 | 475.95 | 391.70 | 395.60 | 0.00 | - | 4 | 138 | 76.84% |
| NVDA240719C00445000 | 2024-04-22 1:35PM EDT | 445.00 | 355.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00450000 | 2024-04-19 10:20AM EDT | 450.00 | 380.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00455000 | 2024-04-19 3:47PM EDT | 455.00 | 314.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00460000 | 2024-04-23 12:46PM EDT | 460.00 | 367.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00465000 | 2024-03-06 10:39AM EDT | 465.00 | 426.95 | 409.90 | 414.25 | 0.00 | - | 3 | 133 | 148.79% |
| NVDA240719C00470000 | 2024-04-29 11:19AM EDT | 470.00 | 410.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00475000 | 2024-04-24 10:31AM EDT | 475.00 | 364.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00480000 | 2024-04-25 1:54PM EDT | 480.00 | 359.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00485000 | 2024-04-17 3:20PM EDT | 485.00 | 371.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00490000 | 2024-04-22 3:09PM EDT | 490.00 | 317.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719C00495000 | 2024-04-30 10:19AM EDT | 495.00 | 397.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00500000 | 2024-05-01 11:50AM EDT | 500.00 | 332.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00505000 | 2024-04-30 10:00AM EDT | 505.00 | 387.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00510000 | 2024-05-01 2:32PM EDT | 510.00 | 327.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00515000 | 2024-04-19 9:31AM EDT | 515.00 | 328.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00520000 | 2024-05-01 3:39PM EDT | 520.00 | 325.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA240719C00525000 | 2024-04-30 11:38AM EDT | 525.00 | 357.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00530000 | 2024-04-30 10:47AM EDT | 530.00 | 357.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00535000 | 2024-04-26 9:47AM EDT | 535.00 | 319.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00540000 | 2024-05-01 3:59PM EDT | 540.00 | 302.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240719C00545000 | 2024-04-24 2:25PM EDT | 545.00 | 274.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00550000 | 2024-05-01 3:58PM EDT | 550.00 | 294.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00555000 | 2024-04-29 2:34PM EDT | 555.00 | 328.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00560000 | 2024-04-26 1:58PM EDT | 560.00 | 328.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00565000 | 2024-05-01 11:16AM EDT | 565.00 | 275.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00570000 | 2024-04-30 12:25PM EDT | 570.00 | 316.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00575000 | 2024-05-01 3:52PM EDT | 575.00 | 271.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00580000 | 2024-05-01 10:49AM EDT | 580.00 | 275.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00585000 | 2024-04-26 9:37AM EDT | 585.00 | 266.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00590000 | 2024-05-01 3:11PM EDT | 590.00 | 274.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00595000 | 2024-04-25 10:43AM EDT | 595.00 | 237.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00600000 | 2024-05-01 3:42PM EDT | 600.00 | 250.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00605000 | 2024-04-30 12:41PM EDT | 605.00 | 278.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00610000 | 2024-05-01 2:32PM EDT | 610.00 | 234.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00615000 | 2024-05-01 3:43PM EDT | 615.00 | 238.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240719C00620000 | 2024-05-01 3:58PM EDT | 620.00 | 231.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00625000 | 2024-05-01 2:14PM EDT | 625.00 | 223.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00630000 | 2024-05-01 2:32PM EDT | 630.00 | 217.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240719C00635000 | 2024-05-01 12:16PM EDT | 635.00 | 207.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00640000 | 2024-04-30 3:51PM EDT | 640.00 | 249.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00645000 | 2024-05-01 1:59PM EDT | 645.00 | 201.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240719C00650000 | 2024-05-01 2:35PM EDT | 650.00 | 206.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240719C00655000 | 2024-04-30 1:36PM EDT | 655.00 | 234.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240719C00660000 | 2024-05-01 11:23AM EDT | 660.00 | 192.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719C00665000 | 2024-04-30 3:49PM EDT | 665.00 | 230.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240719C00670000 | 2024-05-01 3:04PM EDT | 670.00 | 206.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00675000 | 2024-05-01 2:14PM EDT | 675.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00680000 | 2024-04-30 3:41PM EDT | 680.00 | 217.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240719C00685000 | 2024-05-01 11:31AM EDT | 685.00 | 171.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00690000 | 2024-05-01 11:31AM EDT | 690.00 | 167.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00695000 | 2024-04-30 1:11PM EDT | 695.00 | 199.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00700000 | 2024-05-01 1:25PM EDT | 700.00 | 156.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240719C00705000 | 2024-05-01 11:50AM EDT | 705.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00710000 | 2024-05-01 9:33AM EDT | 710.00 | 170.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00715000 | 2024-04-29 9:37AM EDT | 715.00 | 181.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00720000 | 2024-05-01 12:05PM EDT | 720.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00725000 | 2024-05-01 12:11PM EDT | 725.00 | 138.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00730000 | 2024-04-30 3:29PM EDT | 730.00 | 175.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00735000 | 2024-05-01 1:37PM EDT | 735.00 | 137.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00740000 | 2024-05-01 1:36PM EDT | 740.00 | 133.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240719C00745000 | 2024-05-01 2:40PM EDT | 745.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00750000 | 2024-05-01 12:11PM EDT | 750.00 | 122.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240719C00755000 | 2024-05-01 9:39AM EDT | 755.00 | 140.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00760000 | 2024-05-01 3:02PM EDT | 760.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240719C00765000 | 2024-05-01 1:06PM EDT | 765.00 | 112.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240719C00770000 | 2024-05-01 12:58PM EDT | 770.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00775000 | 2024-05-01 12:08PM EDT | 775.00 | 105.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00780000 | 2024-05-01 3:17PM EDT | 780.00 | 128.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00785000 | 2024-05-01 1:05PM EDT | 785.00 | 101.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00790000 | 2024-05-01 3:02PM EDT | 790.00 | 125.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240719C00795000 | 2024-05-01 3:02PM EDT | 795.00 | 122.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00800000 | 2024-05-01 3:59PM EDT | 800.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| NVDA240719C00805000 | 2024-05-01 2:46PM EDT | 805.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240719C00810000 | 2024-05-01 2:31PM EDT | 810.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240719C00815000 | 2024-05-01 3:46PM EDT | 815.00 | 98.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240719C00820000 | 2024-05-01 3:55PM EDT | 820.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| NVDA240719C00825000 | 2024-05-01 2:41PM EDT | 825.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NVDA240719C00830000 | 2024-05-01 3:59PM EDT | 830.00 | 87.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| NVDA240719C00835000 | 2024-05-01 3:59PM EDT | 835.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.39% |
| NVDA240719C00840000 | 2024-05-01 3:56PM EDT | 840.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.78% |
| NVDA240719C00845000 | 2024-05-01 3:36PM EDT | 845.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.78% |
| NVDA240719C00850000 | 2024-05-01 3:59PM EDT | 850.00 | 78.03 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.78% |
| NVDA240719C00855000 | 2024-05-01 3:52PM EDT | 855.00 | 76.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| NVDA240719C00860000 | 2024-05-01 3:54PM EDT | 860.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| NVDA240719C00865000 | 2024-05-01 3:30PM EDT | 865.00 | 79.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| NVDA240719C00870000 | 2024-05-01 3:08PM EDT | 870.00 | 80.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| NVDA240719C00875000 | 2024-05-01 3:52PM EDT | 875.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| NVDA240719C00880000 | 2024-05-01 3:55PM EDT | 880.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| NVDA240719C00885000 | 2024-05-01 3:48PM EDT | 885.00 | 67.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NVDA240719C00890000 | 2024-05-01 3:36PM EDT | 890.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| NVDA240719C00895000 | 2024-05-01 2:43PM EDT | 895.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NVDA240719C00900000 | 2024-05-01 3:53PM EDT | 900.00 | 58.91 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 3.13% |
| NVDA240719C00905000 | 2024-05-01 3:18PM EDT | 905.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NVDA240719C00910000 | 2024-05-01 3:40PM EDT | 910.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| NVDA240719C00915000 | 2024-05-01 1:57PM EDT | 915.00 | 51.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA240719C00920000 | 2024-05-01 3:56PM EDT | 920.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| NVDA240719C00925000 | 2024-05-01 3:04PM EDT | 925.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| NVDA240719C00930000 | 2024-05-01 3:51PM EDT | 930.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NVDA240719C00935000 | 2024-05-01 12:08PM EDT | 935.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA240719C00940000 | 2024-05-01 3:46PM EDT | 940.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NVDA240719C00945000 | 2024-05-01 12:05PM EDT | 945.00 | 39.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA240719C00950000 | 2024-05-01 3:59PM EDT | 950.00 | 42.57 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| NVDA240719C00955000 | 2024-05-01 2:43PM EDT | 955.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA240719C00960000 | 2024-05-01 3:59PM EDT | 960.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NVDA240719C00965000 | 2024-05-01 3:58PM EDT | 965.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA240719C00970000 | 2024-05-01 10:39AM EDT | 970.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA240719C00975000 | 2024-05-01 3:48PM EDT | 975.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA240719C00980000 | 2024-05-01 3:59PM EDT | 980.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NVDA240719C00985000 | 2024-05-01 12:02PM EDT | 985.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA240719C00990000 | 2024-05-01 2:59PM EDT | 990.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA240719C00995000 | 2024-05-01 11:53AM EDT | 995.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240719C01000000 | 2024-05-01 3:59PM EDT | 1,000.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 6.25% |
| NVDA240719C01010000 | 2024-05-01 3:33PM EDT | 1,010.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| NVDA240719C01020000 | 2024-05-01 3:39PM EDT | 1,020.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| NVDA240719C01030000 | 2024-05-01 3:38PM EDT | 1,030.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| NVDA240719C01040000 | 2024-05-01 2:58PM EDT | 1,040.00 | 28.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA240719C01050000 | 2024-05-01 3:22PM EDT | 1,050.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| NVDA240719C01060000 | 2024-05-01 3:20PM EDT | 1,060.00 | 25.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240719C01070000 | 2024-05-01 3:43PM EDT | 1,070.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA240719C01080000 | 2024-05-01 1:04PM EDT | 1,080.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240719C01090000 | 2024-05-01 3:28PM EDT | 1,090.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240719C01100000 | 2024-05-01 3:55PM EDT | 1,100.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| NVDA240719C01110000 | 2024-05-01 3:00PM EDT | 1,110.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA240719C01120000 | 2024-05-01 3:54PM EDT | 1,120.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NVDA240719C01130000 | 2024-05-01 3:54PM EDT | 1,130.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NVDA240719C01140000 | 2024-05-01 2:12PM EDT | 1,140.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA240719C01150000 | 2024-05-01 3:30PM EDT | 1,150.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NVDA240719C01160000 | 2024-05-01 1:27PM EDT | 1,160.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240719C01170000 | 2024-05-01 2:05PM EDT | 1,170.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240719C01180000 | 2024-05-01 2:42PM EDT | 1,180.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240719C01190000 | 2024-05-01 3:35PM EDT | 1,190.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240719C01200000 | 2024-05-01 3:41PM EDT | 1,200.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1,083 | 0 | 12.50% |
| NVDA240719C01210000 | 2024-05-01 3:50PM EDT | 1,210.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NVDA240719C01220000 | 2024-05-01 1:04PM EDT | 1,220.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240719C01230000 | 2024-05-01 2:13PM EDT | 1,230.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240719C01240000 | 2024-05-01 2:13PM EDT | 1,240.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240719C01250000 | 2024-05-01 3:00PM EDT | 1,250.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240719C01260000 | 2024-05-01 2:07PM EDT | 1,260.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240719C01270000 | 2024-05-01 2:49PM EDT | 1,270.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240719C01280000 | 2024-05-01 9:30AM EDT | 1,280.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240719C01290000 | 2024-05-01 1:51PM EDT | 1,290.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240719C01300000 | 2024-05-01 3:51PM EDT | 1,300.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NVDA240719C01320000 | 2024-05-01 11:36AM EDT | 1,320.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01340000 | 2024-05-01 12:29PM EDT | 1,340.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01360000 | 2024-05-01 12:41PM EDT | 1,360.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01380000 | 2024-05-01 3:21PM EDT | 1,380.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240719C01400000 | 2024-05-01 3:51PM EDT | 1,400.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA240719C01410000 | 2024-05-01 10:46AM EDT | 1,410.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01420000 | 2024-05-01 12:17PM EDT | 1,420.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01430000 | 2024-05-01 11:35AM EDT | 1,430.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01440000 | 2024-05-01 2:07PM EDT | 1,440.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01450000 | 2024-05-01 1:25PM EDT | 1,450.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01460000 | 2024-05-01 12:17PM EDT | 1,460.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01470000 | 2024-04-29 11:29AM EDT | 1,470.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01480000 | 2024-04-29 9:31AM EDT | 1,480.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01490000 | 2024-05-01 10:47AM EDT | 1,490.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240719C01500000 | 2024-05-01 3:39PM EDT | 1,500.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| NVDA240719C01520000 | 2024-05-01 11:58AM EDT | 1,520.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01540000 | 2024-05-01 1:37PM EDT | 1,540.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01560000 | 2024-05-01 2:37PM EDT | 1,560.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 25.00% |
| NVDA240719C01580000 | 2024-05-01 10:43AM EDT | 1,580.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01600000 | 2024-05-01 3:25PM EDT | 1,600.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240719C01620000 | 2024-05-01 12:46PM EDT | 1,620.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA240719C01640000 | 2024-05-01 11:03AM EDT | 1,640.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01650000 | 2024-05-01 3:18PM EDT | 1,650.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240719C01660000 | 2024-05-01 10:53AM EDT | 1,660.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01670000 | 2024-05-01 10:04AM EDT | 1,670.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01680000 | 2024-04-30 11:29AM EDT | 1,680.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01690000 | 2024-05-01 10:05AM EDT | 1,690.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01700000 | 2024-05-01 3:59PM EDT | 1,700.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NVDA240719C01710000 | 2024-05-01 10:09AM EDT | 1,710.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01720000 | 2024-05-01 11:01AM EDT | 1,720.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01730000 | 2024-04-26 3:14PM EDT | 1,730.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240719C01740000 | 2024-04-22 1:10PM EDT | 1,740.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA240719C01750000 | 2024-05-01 2:45PM EDT | 1,750.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240719C01760000 | 2024-04-26 9:30AM EDT | 1,760.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240719C01770000 | 2024-04-29 9:30AM EDT | 1,770.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01780000 | 2024-04-30 3:44PM EDT | 1,780.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01790000 | 2024-05-01 9:50AM EDT | 1,790.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| NVDA240719C01800000 | 2024-05-01 12:06PM EDT | 1,800.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA240719C01810000 | 2024-04-19 1:33PM EDT | 1,810.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719C01820000 | 2024-05-01 9:35AM EDT | 1,820.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240719C01830000 | 2024-05-01 12:41PM EDT | 1,830.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719C01840000 | 2024-05-01 11:39AM EDT | 1,840.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01850000 | 2024-04-30 9:43AM EDT | 1,850.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01860000 | 2024-04-22 9:30AM EDT | 1,860.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01870000 | 2024-04-29 1:16PM EDT | 1,870.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01880000 | 2024-04-29 9:40AM EDT | 1,880.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA240719C01890000 | 2024-04-29 2:32PM EDT | 1,890.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01900000 | 2024-05-01 1:35PM EDT | 1,900.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240719C01910000 | 2024-04-30 11:53AM EDT | 1,910.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240719C01920000 | 2024-04-29 1:07PM EDT | 1,920.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01930000 | 2024-05-01 10:11AM EDT | 1,930.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01940000 | 2024-05-01 3:54PM EDT | 1,940.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00005000 | 2024-03-20 1:15PM EDT | 5.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 2 | 312.50% |
| NVDA240719P00010000 | 2024-03-08 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 268.75% |
| NVDA240719P00015000 | 2024-03-22 9:32AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 243.75% |
| NVDA240719P00030000 | 2024-03-25 1:52PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 196.88% |
| NVDA240719P00045000 | 2024-04-24 10:34AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00050000 | 2024-03-26 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NVDA240719P00150000 | 2024-04-26 10:59AM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00165000 | 2024-02-23 1:30PM EDT | 165.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 5 | 5 | 122.27% |
| NVDA240719P00170000 | 2024-02-23 1:27PM EDT | 170.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 116.80% |
| NVDA240719P00175000 | 2024-02-23 1:30PM EDT | 175.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 10 | 10 | 118.36% |
| NVDA240719P00200000 | 2024-04-23 1:07PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240719P00205000 | 2024-04-26 2:50PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00210000 | 2024-05-01 1:01PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA240719P00225000 | 2024-04-29 10:09AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00230000 | 2024-03-21 3:44PM EDT | 230.00 | 0.06 | 0.06 | 0.21 | 0.00 | - | 25 | 28 | 97.66% |
| NVDA240719P00235000 | 2024-04-22 3:57PM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240719P00240000 | 2024-04-24 9:56AM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00250000 | 2024-04-25 11:09AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240719P00255000 | 2024-04-24 1:14PM EDT | 255.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240719P00260000 | 2024-04-24 1:12PM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240719P00265000 | 2024-04-22 10:31AM EDT | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| NVDA240719P00270000 | 2024-04-26 1:18PM EDT | 270.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00275000 | 2024-04-30 3:37PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| NVDA240719P00280000 | 2024-04-10 2:05PM EDT | 280.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA240719P00285000 | 2024-04-30 10:05AM EDT | 285.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00290000 | 2024-05-01 12:43PM EDT | 290.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240719P00295000 | 2024-04-19 11:44AM EDT | 295.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| NVDA240719P00300000 | 2024-05-01 1:04PM EDT | 300.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00305000 | 2024-04-22 11:37AM EDT | 305.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 310.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00315000 | 2024-04-26 3:52PM EDT | 315.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00320000 | 2024-04-19 10:31AM EDT | 320.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00325000 | 2024-04-30 11:53AM EDT | 325.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240719P00330000 | 2024-04-29 9:40AM EDT | 330.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240719P00335000 | 2024-05-01 12:00PM EDT | 335.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00340000 | 2024-04-25 3:16PM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00345000 | 2024-04-18 10:47AM EDT | 345.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240719P00350000 | 2024-05-01 12:42PM EDT | 350.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240719P00355000 | 2024-04-26 9:52AM EDT | 355.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA240719P00360000 | 2024-04-26 9:52AM EDT | 360.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA240719P00365000 | 2024-04-26 10:24AM EDT | 365.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00370000 | 2024-04-23 9:37AM EDT | 370.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00375000 | 2024-04-24 12:02PM EDT | 375.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA240719P00380000 | 2024-04-30 10:25AM EDT | 380.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240719P00385000 | 2024-05-01 3:05PM EDT | 385.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00390000 | 2024-04-19 2:23PM EDT | 390.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA240719P00395000 | 2024-05-01 11:06AM EDT | 395.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00400000 | 2024-05-01 2:09PM EDT | 400.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA240719P00405000 | 2024-04-24 12:01PM EDT | 405.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240719P00410000 | 2024-04-29 9:57AM EDT | 410.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719P00415000 | 2024-04-24 2:12PM EDT | 415.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240719P00420000 | 2024-05-01 1:19PM EDT | 420.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240719P00425000 | 2024-05-01 11:37AM EDT | 425.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240719P00430000 | 2024-05-01 1:47PM EDT | 430.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240719P00435000 | 2024-04-24 11:59AM EDT | 435.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240719P00440000 | 2024-05-01 12:46PM EDT | 440.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00445000 | 2024-04-24 11:59AM EDT | 445.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719P00450000 | 2024-05-01 12:15PM EDT | 450.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240719P00455000 | 2024-04-30 12:10PM EDT | 455.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719P00460000 | 2024-05-01 3:00PM EDT | 460.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719P00465000 | 2024-04-22 11:24AM EDT | 465.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00470000 | 2024-04-30 9:48AM EDT | 470.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00475000 | 2024-04-23 3:28PM EDT | 475.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| NVDA240719P00480000 | 2024-05-01 3:57PM EDT | 480.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719P00485000 | 2024-05-01 12:39PM EDT | 485.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240719P00490000 | 2024-05-01 3:59PM EDT | 490.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719P00495000 | 2024-05-01 9:45AM EDT | 495.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00500000 | 2024-05-01 3:54PM EDT | 500.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| NVDA240719P00505000 | 2024-05-01 3:59PM EDT | 505.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719P00510000 | 2024-04-25 9:31AM EDT | 510.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00515000 | 2024-05-01 2:30PM EDT | 515.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719P00520000 | 2024-05-01 9:51AM EDT | 520.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719P00525000 | 2024-04-30 12:05PM EDT | 525.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240719P00530000 | 2024-05-01 1:04PM EDT | 530.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240719P00535000 | 2024-05-01 2:58PM EDT | 535.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240719P00540000 | 2024-05-01 2:07PM EDT | 540.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240719P00545000 | 2024-05-01 1:55PM EDT | 545.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240719P00550000 | 2024-05-01 3:00PM EDT | 550.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| NVDA240719P00555000 | 2024-05-01 3:40PM EDT | 555.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240719P00560000 | 2024-05-01 2:31PM EDT | 560.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240719P00565000 | 2024-04-30 2:29PM EDT | 565.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240719P00570000 | 2024-05-01 2:59PM EDT | 570.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240719P00575000 | 2024-05-01 3:18PM EDT | 575.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240719P00580000 | 2024-05-01 3:13PM EDT | 580.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240719P00585000 | 2024-05-01 11:32AM EDT | 585.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240719P00590000 | 2024-05-01 2:02PM EDT | 590.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240719P00595000 | 2024-05-01 12:13PM EDT | 595.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240719P00600000 | 2024-05-01 3:35PM EDT | 600.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| NVDA240719P00605000 | 2024-05-01 3:27PM EDT | 605.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240719P00610000 | 2024-05-01 3:43PM EDT | 610.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240719P00615000 | 2024-05-01 3:24PM EDT | 615.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240719P00620000 | 2024-05-01 3:32PM EDT | 620.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA240719P00625000 | 2024-05-01 3:44PM EDT | 625.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA240719P00630000 | 2024-05-01 3:57PM EDT | 630.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA240719P00635000 | 2024-05-01 3:32PM EDT | 635.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| NVDA240719P00640000 | 2024-05-01 2:39PM EDT | 640.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NVDA240719P00645000 | 2024-04-30 2:04PM EDT | 645.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240719P00650000 | 2024-05-01 3:59PM EDT | 650.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| NVDA240719P00655000 | 2024-05-01 1:07PM EDT | 655.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240719P00660000 | 2024-05-01 2:58PM EDT | 660.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA240719P00665000 | 2024-05-01 3:37PM EDT | 665.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240719P00670000 | 2024-05-01 1:45PM EDT | 670.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NVDA240719P00675000 | 2024-05-01 3:54PM EDT | 675.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| NVDA240719P00680000 | 2024-05-01 1:13PM EDT | 680.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA240719P00685000 | 2024-05-01 2:46PM EDT | 685.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA240719P00690000 | 2024-05-01 3:45PM EDT | 690.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA240719P00695000 | 2024-05-01 3:43PM EDT | 695.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA240719P00700000 | 2024-05-01 3:52PM EDT | 700.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| NVDA240719P00705000 | 2024-05-01 2:38PM EDT | 705.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA240719P00710000 | 2024-05-01 3:23PM EDT | 710.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240719P00715000 | 2024-05-01 1:54PM EDT | 715.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA240719P00720000 | 2024-05-01 3:15PM EDT | 720.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NVDA240719P00725000 | 2024-05-01 1:44PM EDT | 725.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240719P00730000 | 2024-05-01 3:57PM EDT | 730.00 | 33.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA240719P00735000 | 2024-05-01 1:45PM EDT | 735.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA240719P00740000 | 2024-05-01 3:16PM EDT | 740.00 | 30.34 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| NVDA240719P00745000 | 2024-05-01 2:14PM EDT | 745.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA240719P00750000 | 2024-05-01 3:58PM EDT | 750.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| NVDA240719P00755000 | 2024-05-01 2:14PM EDT | 755.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA240719P00760000 | 2024-05-01 3:19PM EDT | 760.00 | 37.09 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| NVDA240719P00765000 | 2024-05-01 3:44PM EDT | 765.00 | 44.16 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NVDA240719P00770000 | 2024-05-01 3:08PM EDT | 770.00 | 40.17 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| NVDA240719P00775000 | 2024-05-01 2:42PM EDT | 775.00 | 43.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NVDA240719P00780000 | 2024-05-01 3:47PM EDT | 780.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| NVDA240719P00785000 | 2024-05-01 2:40PM EDT | 785.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NVDA240719P00790000 | 2024-05-01 3:38PM EDT | 790.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| NVDA240719P00795000 | 2024-05-01 3:11PM EDT | 795.00 | 50.07 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| NVDA240719P00800000 | 2024-05-01 3:58PM EDT | 800.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 1.56% |
| NVDA240719P00805000 | 2024-05-01 3:29PM EDT | 805.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NVDA240719P00810000 | 2024-05-01 3:52PM EDT | 810.00 | 64.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NVDA240719P00815000 | 2024-05-01 3:24PM EDT | 815.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NVDA240719P00820000 | 2024-05-01 3:11PM EDT | 820.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| NVDA240719P00825000 | 2024-05-01 3:45PM EDT | 825.00 | 69.91 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| NVDA240719P00830000 | 2024-05-01 3:59PM EDT | 830.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.05% |
| NVDA240719P00835000 | 2024-05-01 3:46PM EDT | 835.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA240719P00840000 | 2024-05-01 3:36PM EDT | 840.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA240719P00845000 | 2024-05-01 3:01PM EDT | 845.00 | 71.07 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA240719P00850000 | 2024-05-01 3:49PM EDT | 850.00 | 81.44 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| NVDA240719P00855000 | 2024-05-01 3:01PM EDT | 855.00 | 76.72 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA240719P00860000 | 2024-05-01 3:44PM EDT | 860.00 | 89.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA240719P00865000 | 2024-05-01 3:53PM EDT | 865.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA240719P00870000 | 2024-05-01 3:24PM EDT | 870.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P00875000 | 2024-05-01 11:13AM EDT | 875.00 | 100.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719P00880000 | 2024-05-01 2:10PM EDT | 880.00 | 107.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P00885000 | 2024-05-01 10:41AM EDT | 885.00 | 101.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P00890000 | 2024-05-01 10:45AM EDT | 890.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719P00895000 | 2024-05-01 1:38PM EDT | 895.00 | 115.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719P00900000 | 2024-05-01 3:52PM EDT | 900.00 | 115.87 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240719P00905000 | 2024-05-01 12:23PM EDT | 905.00 | 125.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P00910000 | 2024-05-01 10:09AM EDT | 910.00 | 121.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P00915000 | 2024-05-01 2:53PM EDT | 915.00 | 115.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P00920000 | 2024-05-01 10:19AM EDT | 920.00 | 128.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P00925000 | 2024-05-01 11:13AM EDT | 925.00 | 132.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P00930000 | 2024-05-01 3:47PM EDT | 930.00 | 131.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719P00935000 | 2024-05-01 12:35PM EDT | 935.00 | 148.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240719P00940000 | 2024-05-01 12:18PM EDT | 940.00 | 152.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240719P00945000 | 2024-05-01 12:20PM EDT | 945.00 | 155.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P00950000 | 2024-05-01 3:26PM EDT | 950.00 | 136.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719P00960000 | 2024-05-01 12:20PM EDT | 960.00 | 167.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P00965000 | 2024-05-01 12:18PM EDT | 965.00 | 171.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P00970000 | 2024-05-01 12:19PM EDT | 970.00 | 176.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P00975000 | 2024-04-25 1:07PM EDT | 975.00 | 176.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00980000 | 2024-05-01 12:17PM EDT | 980.00 | 182.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P00985000 | 2024-05-01 12:18PM EDT | 985.00 | 187.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P00990000 | 2024-05-01 12:18PM EDT | 990.00 | 191.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240719P00995000 | 2024-05-01 12:19PM EDT | 995.00 | 195.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01000000 | 2024-05-01 1:20PM EDT | 1,000.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240719P01010000 | 2024-05-01 12:15PM EDT | 1,010.00 | 208.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01020000 | 2024-05-01 12:16PM EDT | 1,020.00 | 215.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01030000 | 2024-05-01 12:16PM EDT | 1,030.00 | 225.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01040000 | 2024-05-01 12:16PM EDT | 1,040.00 | 233.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01050000 | 2024-04-30 9:35AM EDT | 1,050.00 | 198.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719P01060000 | 2024-04-10 12:32PM EDT | 1,060.00 | 216.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01070000 | 2024-04-24 3:55PM EDT | 1,070.00 | 276.86 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240719P01080000 | 2024-04-08 12:57PM EDT | 1,080.00 | 227.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240719P01090000 | 2024-05-01 10:50AM EDT | 1,090.00 | 259.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01100000 | 2024-04-25 2:48PM EDT | 1,100.00 | 282.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01110000 | 2024-04-18 9:39AM EDT | 1,110.00 | 293.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01120000 | 2024-05-01 2:51PM EDT | 1,120.00 | 279.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01130000 | 2024-03-22 10:38AM EDT | 1,130.00 | 244.65 | 367.30 | 373.75 | 0.00 | - | 2 | 34 | 102.38% |
| NVDA240719P01140000 | 2024-04-10 3:25PM EDT | 1,140.00 | 280.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P01150000 | 2024-04-19 3:36PM EDT | 1,150.00 | 387.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240719P01160000 | 2024-04-23 9:57AM EDT | 1,160.00 | 351.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01170000 | 2024-05-01 2:04PM EDT | 1,170.00 | 341.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719P01180000 | 2024-04-30 1:59PM EDT | 1,180.00 | 316.98 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NVDA240719P01190000 | 2024-04-01 10:01AM EDT | 1,190.00 | 293.10 | 363.80 | 367.70 | 0.00 | - | 2 | 22 | 50.23% |
| NVDA240719P01200000 | 2024-04-29 3:21PM EDT | 1,200.00 | 333.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 1,210.00 | 341.70 | 444.10 | 452.00 | 0.00 | - | 4 | 2 | 110.57% |
| NVDA240719P01220000 | 2024-04-11 11:16AM EDT | 1,220.00 | 338.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P01230000 | 2024-04-29 9:55AM EDT | 1,230.00 | 374.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01240000 | 2024-04-22 3:21PM EDT | 1,240.00 | 447.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P01250000 | 2024-04-19 2:31PM EDT | 1,250.00 | 466.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01260000 | 2024-05-01 2:04PM EDT | 1,260.00 | 428.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719P01270000 | 2024-05-01 1:36PM EDT | 1,270.00 | 444.32 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| NVDA240719P01280000 | 2024-04-22 9:57AM EDT | 1,280.00 | 490.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01290000 | 2024-05-01 11:14AM EDT | 1,290.00 | 460.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01300000 | 2024-04-26 12:03PM EDT | 1,300.00 | 437.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719P01320000 | 2024-05-01 9:43AM EDT | 1,320.00 | 466.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01340000 | 2024-05-01 3:47PM EDT | 1,340.00 | 498.64 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| NVDA240719P01360000 | 2024-05-01 3:47PM EDT | 1,360.00 | 518.63 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA240719P01380000 | 2024-04-30 3:11PM EDT | 1,380.00 | 510.90 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| NVDA240719P01400000 | 2024-04-30 3:11PM EDT | 1,400.00 | 530.83 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| NVDA240719P01410000 | 2024-05-01 11:14AM EDT | 1,410.00 | 580.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01420000 | 2024-04-18 10:02AM EDT | 1,420.00 | 577.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01430000 | 2024-04-30 12:42PM EDT | 1,430.00 | 563.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01440000 | 2024-05-01 3:47PM EDT | 1,440.00 | 598.71 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| NVDA240719P01450000 | 2024-05-01 3:47PM EDT | 1,450.00 | 608.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240719P01460000 | 2024-05-01 3:47PM EDT | 1,460.00 | 618.79 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240719P01470000 | 2024-04-30 10:28AM EDT | 1,470.00 | 591.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01480000 | 2024-05-01 3:47PM EDT | 1,480.00 | 638.65 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 0.00% |
| NVDA240719P01490000 | 2024-04-30 10:13AM EDT | 1,490.00 | 607.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01500000 | 2024-04-30 3:11PM EDT | 1,500.00 | 630.85 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 1,520.00 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240719P01540000 | 2024-04-04 1:50PM EDT | 1,540.00 | 645.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01560000 | 2024-04-26 12:04PM EDT | 1,560.00 | 695.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01580000 | 2024-03-28 1:35PM EDT | 1,580.00 | 673.59 | 697.05 | 712.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 1,600.00 | 709.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01620000 | 2024-03-14 9:48AM EDT | 1,620.00 | 739.30 | 733.10 | 745.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 1,640.00 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01650000 | 2024-03-14 9:45AM EDT | 1,650.00 | 759.50 | 765.60 | 775.05 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240719P01660000 | 2024-03-21 9:39AM EDT | 1,660.00 | 743.85 | 890.80 | 903.60 | 0.00 | - | 3 | 0 | 150.81% |
| NVDA240719P01670000 | 2024-03-14 9:47AM EDT | 1,670.00 | 784.20 | 785.60 | 795.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01680000 | 2024-03-28 1:35PM EDT | 1,680.00 | 773.61 | 796.75 | 811.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01690000 | 2024-03-14 9:48AM EDT | 1,690.00 | 807.30 | 805.60 | 815.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01700000 | 2024-03-14 9:45AM EDT | 1,700.00 | 811.20 | 815.60 | 825.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 1,710.00 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01720000 | 2024-03-14 9:35AM EDT | 1,720.00 | 824.65 | 835.60 | 845.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01730000 | 2024-03-14 9:48AM EDT | 1,730.00 | 845.60 | 845.60 | 855.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01740000 | 2024-03-14 9:47AM EDT | 1,740.00 | 855.30 | 855.60 | 865.25 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 1,750.00 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 157.80% |
| NVDA240719P01760000 | 2024-03-14 11:52AM EDT | 1,760.00 | 885.00 | 875.55 | 885.25 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719P01770000 | 2024-03-14 1:10PM EDT | 1,770.00 | 899.55 | 885.55 | 895.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719P01780000 | 2024-03-14 9:35AM EDT | 1,780.00 | 884.10 | 895.55 | 905.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01790000 | 2024-03-20 3:16PM EDT | 1,790.00 | 883.35 | 1,020.55 | 1,035.55 | 0.00 | - | 8 | 0 | 160.35% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 1,800.00 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01810000 | 2024-03-19 10:06AM EDT | 1,810.00 | 946.85 | 960.25 | 965.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01820000 | 2024-03-20 3:16PM EDT | 1,820.00 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | - | 4 | 0 | 162.23% |
| NVDA240719P01830000 | 2024-03-20 9:46AM EDT | 1,830.00 | 942.85 | 1,060.45 | 1,075.40 | 0.00 | - | 2 | 0 | 162.80% |
| NVDA240719P01840000 | 2024-03-15 10:08AM EDT | 1,840.00 | 968.65 | 955.55 | 965.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01860000 | 2024-03-14 9:55AM EDT | 1,860.00 | 979.10 | 975.55 | 985.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01870000 | 2024-03-20 3:16PM EDT | 1,870.00 | 976.80 | 1,100.40 | 1,115.40 | 0.00 | - | 4 | 0 | 165.25% |
| NVDA240719P01880000 | 2024-03-15 11:47AM EDT | 1,880.00 | 989.92 | 995.55 | 1,005.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01900000 | 2024-03-15 11:52AM EDT | 1,900.00 | 1,010.53 | 1,015.55 | 1,025.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01910000 | 2024-03-15 12:32PM EDT | 1,910.00 | 1,022.41 | 1,025.55 | 1,035.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01920000 | 2024-03-15 3:22PM EDT | 1,920.00 | 1,034.22 | 1,035.55 | 1,045.20 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01940000 | 2024-03-20 3:16PM EDT | 1,940.00 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | - | 8 | 0 | 169.39% |
© 2024 Yahoo. All rights reserved.