NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00005000 | 2024-04-18 3:52PM EDT | 5.00 | 844.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA240419C00010000 | 2024-04-18 1:19PM EDT | 10.00 | 833.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419C00015000 | 2024-04-18 1:15PM EDT | 15.00 | 831.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA240419C00020000 | 2024-04-18 3:59PM EDT | 20.00 | 826.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240419C00025000 | 2024-04-18 11:11AM EDT | 25.00 | 830.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240419C00030000 | 2024-04-18 1:39PM EDT | 30.00 | 815.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419C00035000 | 2024-03-27 2:34PM EDT | 35.00 | 865.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00040000 | 2024-02-15 4:38PM EDT | 40.00 | 688.39 | 837.15 | 840.55 | 0.00 | - | 4 | 0 | 7,372.27% |
| NVDA240419C00045000 | 2024-04-02 12:50PM EDT | 45.00 | 851.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00050000 | 2024-04-18 10:31AM EDT | 50.00 | 798.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240419C00055000 | 2024-03-11 12:34PM EDT | 55.00 | 816.84 | 814.45 | 816.10 | 0.00 | - | 1 | 3 | 4,841.02% |
| NVDA240419C00060000 | 2024-03-18 10:03AM EDT | 60.00 | 852.35 | 779.25 | 781.60 | 0.00 | - | 20 | 21 | 0.00% |
| NVDA240419C00065000 | 2024-03-12 2:09PM EDT | 65.00 | 838.49 | 839.90 | 841.85 | 0.00 | - | 5 | 81 | 8,375.39% |
| NVDA240419C00070000 | 2024-04-18 2:55PM EDT | 70.00 | 774.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240419C00075000 | 2024-03-14 10:52AM EDT | 75.00 | 809.71 | 804.90 | 808.85 | 0.00 | - | 1 | 3 | 4,814.84% |
| NVDA240419C00080000 | 2024-03-11 3:41PM EDT | 80.00 | 777.30 | 789.50 | 791.15 | 0.00 | - | 4 | 7 | 3,924.81% |
| NVDA240419C00085000 | 2024-02-26 10:41AM EDT | 85.00 | 712.09 | 814.90 | 816.75 | 0.00 | - | 1 | 1 | 5,638.28% |
| NVDA240419C00090000 | 2024-03-12 10:06AM EDT | 90.00 | 788.69 | 797.00 | 798.70 | 0.00 | - | 1 | 2 | 4,618.55% |
| NVDA240419C00095000 | 2024-04-10 3:56PM EDT | 95.00 | 775.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419C00150000 | 2024-04-15 3:26PM EDT | 150.00 | 711.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419C00155000 | 2024-04-16 3:41PM EDT | 155.00 | 721.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240419C00160000 | 2024-03-28 12:44PM EDT | 160.00 | 747.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00165000 | 2024-03-28 10:15AM EDT | 165.00 | 739.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00170000 | 2024-04-08 12:38PM EDT | 170.00 | 701.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240419C00175000 | 2024-04-16 10:25AM EDT | 175.00 | 698.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00180000 | 2024-04-12 11:51AM EDT | 180.00 | 713.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00185000 | 2024-04-12 12:32PM EDT | 185.00 | 702.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00190000 | 2024-04-18 11:18AM EDT | 190.00 | 666.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00195000 | 2024-04-09 11:44AM EDT | 195.00 | 646.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00200000 | 2024-04-17 1:34PM EDT | 200.00 | 651.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419C00205000 | 2024-04-16 2:31PM EDT | 205.00 | 669.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00210000 | 2024-04-16 10:02AM EDT | 210.00 | 664.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240419C00215000 | 2024-04-15 3:25PM EDT | 215.00 | 648.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240419C00220000 | 2024-04-17 2:55PM EDT | 220.00 | 630.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240419C00225000 | 2024-04-16 1:47PM EDT | 225.00 | 647.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00230000 | 2024-04-18 10:18AM EDT | 230.00 | 618.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00235000 | 2024-04-17 1:52PM EDT | 235.00 | 617.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419C00240000 | 2024-04-17 10:21AM EDT | 240.00 | 624.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00245000 | 2024-04-18 10:07AM EDT | 245.00 | 599.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240419C00250000 | 2024-04-16 3:08PM EDT | 250.00 | 630.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240419C00255000 | 2024-04-18 3:29PM EDT | 255.00 | 591.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00260000 | 2024-04-18 2:37PM EDT | 260.00 | 585.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419C00265000 | 2024-04-17 1:00PM EDT | 265.00 | 581.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00270000 | 2024-04-11 2:32PM EDT | 270.00 | 631.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240419C00275000 | 2024-04-12 11:34AM EDT | 275.00 | 620.64 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240419C00280000 | 2024-04-16 1:48PM EDT | 280.00 | 593.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240419C00285000 | 2024-02-26 1:27PM EDT | 285.00 | 518.50 | 617.60 | 620.30 | 0.00 | - | 1 | 26 | 2,378.37% |
| NVDA240419C00290000 | 2024-04-04 10:17AM EDT | 290.00 | 608.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00295000 | 2024-02-22 2:15PM EDT | 295.00 | 480.00 | 647.05 | 651.15 | 0.00 | - | 1 | 13 | 2,967.72% |
| NVDA240419C00300000 | 2024-04-18 9:50AM EDT | 300.00 | 544.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419C00305000 | 2024-04-17 12:00PM EDT | 305.00 | 553.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00310000 | 2024-04-17 11:05AM EDT | 310.00 | 552.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240419C00315000 | 2024-04-17 12:55PM EDT | 315.00 | 532.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00320000 | 2024-04-18 1:59PM EDT | 320.00 | 525.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00325000 | 2024-04-05 1:21PM EDT | 325.00 | 558.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240419C00330000 | 2024-04-18 2:02PM EDT | 330.00 | 515.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419C00335000 | 2024-04-17 12:54PM EDT | 335.00 | 512.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419C00340000 | 2024-04-18 11:07AM EDT | 340.00 | 511.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240419C00345000 | 2024-04-15 1:27PM EDT | 345.00 | 526.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00350000 | 2024-04-18 2:25PM EDT | 350.00 | 497.69 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240419C00355000 | 2024-04-18 3:43PM EDT | 355.00 | 494.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419C00360000 | 2024-04-04 11:14AM EDT | 360.00 | 535.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00365000 | 2024-04-17 2:15PM EDT | 365.00 | 487.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00370000 | 2024-04-18 12:50PM EDT | 370.00 | 482.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00375000 | 2024-04-15 9:54AM EDT | 375.00 | 527.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00380000 | 2024-04-18 2:19PM EDT | 380.00 | 466.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419C00385000 | 2024-04-17 1:38PM EDT | 385.00 | 467.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419C00390000 | 2024-04-12 9:39AM EDT | 390.00 | 500.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419C00395000 | 2024-04-18 2:27PM EDT | 395.00 | 452.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240419C00400000 | 2024-04-18 2:49PM EDT | 400.00 | 446.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240419C00405000 | 2024-04-18 2:21PM EDT | 405.00 | 441.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240419C00410000 | 2024-04-18 3:21PM EDT | 410.00 | 435.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00415000 | 2024-04-11 11:40AM EDT | 415.00 | 473.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00420000 | 2024-04-18 2:48PM EDT | 420.00 | 424.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00425000 | 2024-04-18 10:17AM EDT | 425.00 | 422.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240419C00430000 | 2024-04-17 1:30PM EDT | 430.00 | 421.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240419C00435000 | 2024-04-16 3:45PM EDT | 435.00 | 443.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240419C00440000 | 2024-04-18 2:03PM EDT | 440.00 | 405.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240419C00445000 | 2024-04-10 2:54PM EDT | 445.00 | 422.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419C00450000 | 2024-04-18 12:16PM EDT | 450.00 | 406.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240419C00455000 | 2024-04-17 12:44PM EDT | 455.00 | 390.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00460000 | 2024-04-16 3:36PM EDT | 460.00 | 416.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419C00465000 | 2024-04-16 3:33PM EDT | 465.00 | 413.34 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240419C00470000 | 2024-04-18 3:48PM EDT | 470.00 | 378.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240419C00475000 | 2024-04-18 10:57AM EDT | 475.00 | 380.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00480000 | 2024-04-18 3:36PM EDT | 480.00 | 369.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240419C00485000 | 2024-04-18 9:30AM EDT | 485.00 | 363.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240419C00490000 | 2024-04-18 11:59AM EDT | 490.00 | 367.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240419C00495000 | 2024-04-18 3:54PM EDT | 495.00 | 351.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240419C00500000 | 2024-04-18 2:52PM EDT | 500.00 | 344.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240419C00505000 | 2024-04-17 10:57AM EDT | 505.00 | 353.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00510000 | 2024-04-18 11:27AM EDT | 510.00 | 345.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00515000 | 2024-04-17 11:59AM EDT | 515.00 | 344.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00520000 | 2024-04-18 3:43PM EDT | 520.00 | 331.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240419C00525000 | 2024-04-17 1:34PM EDT | 525.00 | 327.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419C00530000 | 2024-04-17 11:20AM EDT | 530.00 | 333.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00535000 | 2024-04-18 3:46PM EDT | 535.00 | 314.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240419C00540000 | 2024-04-18 1:54PM EDT | 540.00 | 304.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240419C00545000 | 2024-04-18 3:51PM EDT | 545.00 | 304.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240419C00550000 | 2024-04-18 3:56PM EDT | 550.00 | 296.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240419C00555000 | 2024-04-18 2:41PM EDT | 555.00 | 290.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240419C00560000 | 2024-04-18 3:55PM EDT | 560.00 | 286.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240419C00565000 | 2024-04-18 9:40AM EDT | 565.00 | 260.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 276.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240419C00575000 | 2024-04-18 2:42PM EDT | 575.00 | 270.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240419C00580000 | 2024-04-18 3:27PM EDT | 580.00 | 266.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240419C00585000 | 2024-04-18 2:50PM EDT | 585.00 | 260.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240419C00590000 | 2024-04-18 3:51PM EDT | 590.00 | 259.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419C00595000 | 2024-04-18 3:30PM EDT | 595.00 | 252.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419C00600000 | 2024-04-18 3:41PM EDT | 600.00 | 248.06 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| NVDA240419C00605000 | 2024-04-18 9:58AM EDT | 605.00 | 238.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00610000 | 2024-04-18 3:18PM EDT | 610.00 | 235.66 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240419C00615000 | 2024-04-18 1:52PM EDT | 615.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240419C00620000 | 2024-04-18 3:48PM EDT | 620.00 | 228.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240419C00625000 | 2024-04-18 2:48PM EDT | 625.00 | 219.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240419C00630000 | 2024-04-18 2:48PM EDT | 630.00 | 214.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240419C00635000 | 2024-04-18 3:07PM EDT | 635.00 | 212.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419C00640000 | 2024-04-18 12:40PM EDT | 640.00 | 217.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240419C00645000 | 2024-04-18 12:26PM EDT | 645.00 | 215.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240419C00650000 | 2024-04-18 2:52PM EDT | 650.00 | 195.37 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240419C00655000 | 2024-04-18 12:41PM EDT | 655.00 | 201.68 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NVDA240419C00660000 | 2024-04-18 1:43PM EDT | 660.00 | 185.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240419C00665000 | 2024-04-18 3:10PM EDT | 665.00 | 182.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240419C00670000 | 2024-04-18 3:10PM EDT | 670.00 | 177.86 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240419C00675000 | 2024-04-18 3:50PM EDT | 675.00 | 174.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240419C00680000 | 2024-04-18 2:43PM EDT | 680.00 | 165.89 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA240419C00685000 | 2024-04-18 1:15PM EDT | 685.00 | 161.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240419C00690000 | 2024-04-18 2:17PM EDT | 690.00 | 157.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240419C00695000 | 2024-04-18 11:31AM EDT | 695.00 | 160.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240419C00700000 | 2024-04-18 3:58PM EDT | 700.00 | 146.55 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.00% |
| NVDA240419C00705000 | 2024-04-18 2:52PM EDT | 705.00 | 139.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240419C00710000 | 2024-04-18 3:48PM EDT | 710.00 | 138.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240419C00715000 | 2024-04-18 3:54PM EDT | 715.00 | 130.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240419C00720000 | 2024-04-18 2:12PM EDT | 720.00 | 123.68 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NVDA240419C00725000 | 2024-04-18 12:22PM EDT | 725.00 | 136.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240419C00730000 | 2024-04-18 2:59PM EDT | 730.00 | 113.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240419C00735000 | 2024-04-18 3:34PM EDT | 735.00 | 113.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419C00740000 | 2024-04-18 3:43PM EDT | 740.00 | 111.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240419C00745000 | 2024-04-18 1:38PM EDT | 745.00 | 101.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA240419C00750000 | 2024-04-18 3:54PM EDT | 750.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| NVDA240419C00755000 | 2024-04-18 9:51AM EDT | 755.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240419C00760000 | 2024-04-18 3:44PM EDT | 760.00 | 90.29 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240419C00765000 | 2024-04-18 1:14PM EDT | 765.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA240419C00770000 | 2024-04-18 3:40PM EDT | 770.00 | 77.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA240419C00775000 | 2024-04-18 1:30PM EDT | 775.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240419C00780000 | 2024-04-18 3:50PM EDT | 780.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240419C00785000 | 2024-04-18 3:18PM EDT | 785.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240419C00790000 | 2024-04-18 3:59PM EDT | 790.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 0.00% |
| NVDA240419C00795000 | 2024-04-18 2:43PM EDT | 795.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| NVDA240419C00800000 | 2024-04-18 3:59PM EDT | 800.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4,043 | 0 | 0.00% |
| NVDA240419C00805000 | 2024-04-18 3:53PM EDT | 805.00 | 43.97 | 0.00 | 0.00 | 0.00 | - | 1,075 | 0 | 0.00% |
| NVDA240419C00810000 | 2024-04-18 3:56PM EDT | 810.00 | 36.92 | 0.00 | 0.00 | 0.00 | - | 2,029 | 0 | 0.00% |
| NVDA240419C00815000 | 2024-04-18 3:59PM EDT | 815.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 1,845 | 0 | 0.00% |
| NVDA240419C00820000 | 2024-04-18 3:59PM EDT | 820.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1,340 | 0 | 0.00% |
| NVDA240419C00825000 | 2024-04-18 3:59PM EDT | 825.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1,907 | 0 | 0.00% |
| NVDA240419C00830000 | 2024-04-18 3:59PM EDT | 830.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 7,283 | 0 | 0.00% |
| NVDA240419C00835000 | 2024-04-18 3:58PM EDT | 835.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7,879 | 0 | 0.00% |
| NVDA240419C00840000 | 2024-04-18 3:59PM EDT | 840.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 26,101 | 0 | 0.00% |
| NVDA240419C00845000 | 2024-04-18 3:59PM EDT | 845.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 32,405 | 0 | 0.00% |
| NVDA240419C00850000 | 2024-04-18 3:59PM EDT | 850.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 69,583 | 0 | 1.56% |
| NVDA240419C00855000 | 2024-04-18 3:59PM EDT | 855.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 35,472 | 0 | 3.13% |
| NVDA240419C00857500 | 2024-04-18 3:59PM EDT | 857.50 | 4.01 | 0.00 | 0.00 | 0.00 | - | 16,574 | 0 | 6.25% |
| NVDA240419C00860000 | 2024-04-18 3:59PM EDT | 860.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 53,374 | 0 | 6.25% |
| NVDA240419C00862500 | 2024-04-18 3:59PM EDT | 862.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7,902 | 0 | 6.25% |
| NVDA240419C00865000 | 2024-04-18 3:59PM EDT | 865.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 18,044 | 0 | 12.50% |
| NVDA240419C00867500 | 2024-04-18 3:59PM EDT | 867.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4,578 | 0 | 12.50% |
| NVDA240419C00870000 | 2024-04-18 3:59PM EDT | 870.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 34,892 | 0 | 12.50% |
| NVDA240419C00872500 | 2024-04-18 3:59PM EDT | 872.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4,283 | 0 | 12.50% |
| NVDA240419C00875000 | 2024-04-18 3:59PM EDT | 875.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 18,712 | 0 | 12.50% |
| NVDA240419C00877500 | 2024-04-18 3:59PM EDT | 877.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4,131 | 0 | 12.50% |
| NVDA240419C00880000 | 2024-04-18 3:59PM EDT | 880.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 28,027 | 0 | 12.50% |
| NVDA240419C00882500 | 2024-04-18 3:59PM EDT | 882.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5,258 | 0 | 12.50% |
| NVDA240419C00885000 | 2024-04-18 3:59PM EDT | 885.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8,241 | 0 | 12.50% |
| NVDA240419C00887500 | 2024-04-18 3:59PM EDT | 887.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,407 | 0 | 25.00% |
| NVDA240419C00890000 | 2024-04-18 3:59PM EDT | 890.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15,223 | 0 | 25.00% |
| NVDA240419C00892500 | 2024-04-18 3:59PM EDT | 892.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,695 | 0 | 25.00% |
| NVDA240419C00895000 | 2024-04-18 3:59PM EDT | 895.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,480 | 0 | 25.00% |
| NVDA240419C00897500 | 2024-04-18 3:59PM EDT | 897.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,197 | 0 | 25.00% |
| NVDA240419C00900000 | 2024-04-18 3:59PM EDT | 900.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50,171 | 0 | 25.00% |
| NVDA240419C00902500 | 2024-04-18 3:59PM EDT | 902.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,191 | 0 | 25.00% |
| NVDA240419C00905000 | 2024-04-18 3:56PM EDT | 905.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8,663 | 0 | 25.00% |
| NVDA240419C00907500 | 2024-04-18 3:58PM EDT | 907.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,678 | 0 | 25.00% |
| NVDA240419C00910000 | 2024-04-18 3:59PM EDT | 910.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7,154 | 0 | 25.00% |
| NVDA240419C00912500 | 2024-04-18 3:56PM EDT | 912.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,551 | 0 | 25.00% |
| NVDA240419C00915000 | 2024-04-18 3:58PM EDT | 915.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,573 | 0 | 25.00% |
| NVDA240419C00917500 | 2024-04-18 3:59PM EDT | 917.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 25.00% |
| NVDA240419C00920000 | 2024-04-18 3:59PM EDT | 920.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,086 | 0 | 25.00% |
| NVDA240419C00922500 | 2024-04-18 3:56PM EDT | 922.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 25.00% |
| NVDA240419C00925000 | 2024-04-18 3:59PM EDT | 925.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,189 | 0 | 25.00% |
| NVDA240419C00927500 | 2024-04-18 3:54PM EDT | 927.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 25.00% |
| NVDA240419C00930000 | 2024-04-18 3:59PM EDT | 930.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,026 | 0 | 50.00% |
| NVDA240419C00935000 | 2024-04-18 3:56PM EDT | 935.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,621 | 0 | 50.00% |
| NVDA240419C00940000 | 2024-04-18 3:59PM EDT | 940.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,953 | 0 | 50.00% |
| NVDA240419C00945000 | 2024-04-18 3:56PM EDT | 945.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,206 | 0 | 50.00% |
| NVDA240419C00950000 | 2024-04-18 3:59PM EDT | 950.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,229 | 0 | 50.00% |
| NVDA240419C00955000 | 2024-04-18 3:57PM EDT | 955.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,177 | 0 | 50.00% |
| NVDA240419C00960000 | 2024-04-18 3:58PM EDT | 960.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,196 | 0 | 50.00% |
| NVDA240419C00965000 | 2024-04-18 3:58PM EDT | 965.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 50.00% |
| NVDA240419C00970000 | 2024-04-18 3:35PM EDT | 970.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 50.00% |
| NVDA240419C00975000 | 2024-04-18 3:58PM EDT | 975.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,175 | 0 | 50.00% |
| NVDA240419C00980000 | 2024-04-18 3:53PM EDT | 980.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 50.00% |
| NVDA240419C00985000 | 2024-04-18 3:54PM EDT | 985.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 50.00% |
| NVDA240419C00990000 | 2024-04-18 3:58PM EDT | 990.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 50.00% |
| NVDA240419C00995000 | 2024-04-18 3:54PM EDT | 995.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 50.00% |
| NVDA240419C01000000 | 2024-04-18 3:55PM EDT | 1,000.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,217 | 0 | 50.00% |
| NVDA240419C01010000 | 2024-04-18 3:39PM EDT | 1,010.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 50.00% |
| NVDA240419C01020000 | 2024-04-18 3:34PM EDT | 1,020.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 50.00% |
| NVDA240419C01030000 | 2024-04-18 3:52PM EDT | 1,030.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| NVDA240419C01040000 | 2024-04-18 1:32PM EDT | 1,040.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| NVDA240419C01050000 | 2024-04-18 3:41PM EDT | 1,050.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 50.00% |
| NVDA240419C01060000 | 2024-04-18 1:19PM EDT | 1,060.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| NVDA240419C01070000 | 2024-04-18 1:22PM EDT | 1,070.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| NVDA240419C01080000 | 2024-04-18 2:17PM EDT | 1,080.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| NVDA240419C01090000 | 2024-04-18 3:04PM EDT | 1,090.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| NVDA240419C01100000 | 2024-04-18 1:31PM EDT | 1,100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 50.00% |
| NVDA240419C01110000 | 2024-04-18 11:50AM EDT | 1,110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240419C01120000 | 2024-04-18 9:51AM EDT | 1,120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| NVDA240419C01130000 | 2024-04-17 3:57PM EDT | 1,130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240419C01140000 | 2024-04-18 11:52AM EDT | 1,140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240419C01150000 | 2024-04-18 12:23PM EDT | 1,150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| NVDA240419C01160000 | 2024-04-18 10:33AM EDT | 1,160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240419C01170000 | 2024-04-18 3:59PM EDT | 1,170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVDA240419C01180000 | 2024-04-17 3:28PM EDT | 1,180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| NVDA240419C01190000 | 2024-04-17 3:55PM EDT | 1,190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| NVDA240419C01200000 | 2024-04-18 11:06AM EDT | 1,200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240419C01210000 | 2024-04-17 3:59PM EDT | 1,210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 50.00% |
| NVDA240419C01220000 | 2024-04-17 3:59PM EDT | 1,220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 50.00% |
| NVDA240419C01230000 | 2024-04-18 12:55PM EDT | 1,230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| NVDA240419C01240000 | 2024-04-17 3:35PM EDT | 1,240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA240419C01250000 | 2024-04-18 9:57AM EDT | 1,250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01260000 | 2024-04-17 3:35PM EDT | 1,260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240419C01270000 | 2024-04-17 3:35PM EDT | 1,270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419C01280000 | 2024-04-16 9:30AM EDT | 1,280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240419C01290000 | 2024-04-16 9:30AM EDT | 1,290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240419C01300000 | 2024-04-18 11:04AM EDT | 1,300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| NVDA240419C01310000 | 2024-04-17 9:51AM EDT | 1,310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 100.00% |
| NVDA240419C01320000 | 2024-04-16 9:30AM EDT | 1,320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240419C01330000 | 2024-04-16 9:30AM EDT | 1,330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240419C01340000 | 2024-04-12 3:56PM EDT | 1,340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| NVDA240419C01350000 | 2024-04-17 3:35PM EDT | 1,350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240419C01360000 | 2024-04-16 9:30AM EDT | 1,360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240419C01370000 | 2024-04-15 10:01AM EDT | 1,370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419C01380000 | 2024-04-12 2:46PM EDT | 1,380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240419C01390000 | 2024-04-16 9:30AM EDT | 1,390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240419C01400000 | 2024-04-16 10:59AM EDT | 1,400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240419C01410000 | 2024-04-15 10:01AM EDT | 1,410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240419C01420000 | 2024-04-16 10:26AM EDT | 1,420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01430000 | 2024-04-12 3:43PM EDT | 1,430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240419C01440000 | 2024-04-16 9:30AM EDT | 1,440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01450000 | 2024-04-15 9:47AM EDT | 1,450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01460000 | 2024-04-12 3:40PM EDT | 1,460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240419C01470000 | 2024-04-12 2:55PM EDT | 1,470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240419C01480000 | 2024-04-12 3:38PM EDT | 1,480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240419C01490000 | 2024-04-18 11:18AM EDT | 1,490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419C01500000 | 2024-04-15 11:30AM EDT | 1,500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240419C01520000 | 2024-04-15 10:08AM EDT | 1,520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240419C01540000 | 2024-04-10 1:52PM EDT | 1,540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01550000 | 2024-04-12 3:35PM EDT | 1,550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240419C01560000 | 2024-04-12 12:23PM EDT | 1,560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01580000 | 2024-04-05 9:36AM EDT | 1,580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01600000 | 2024-04-17 9:43AM EDT | 1,600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01620000 | 2024-04-10 1:47PM EDT | 1,620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01640000 | 2024-04-17 9:59AM EDT | 1,640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419C01650000 | 2024-04-15 1:50PM EDT | 1,650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01660000 | 2024-04-02 3:16PM EDT | 1,660.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240419C01670000 | 2024-04-05 2:48PM EDT | 1,670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA240419C01680000 | 2024-04-05 3:08PM EDT | 1,680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419C01690000 | 2024-04-16 2:31PM EDT | 1,690.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01700000 | 2024-04-16 2:31PM EDT | 1,700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01710000 | 2024-04-16 2:31PM EDT | 1,710.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419C01720000 | 2024-04-16 2:31PM EDT | 1,720.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240419C01730000 | 2024-04-16 2:31PM EDT | 1,730.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240419C01740000 | 2024-04-02 12:30PM EDT | 1,740.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01750000 | 2024-04-05 9:32AM EDT | 1,750.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240419C01760000 | 2024-04-16 2:31PM EDT | 1,760.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240419C01770000 | 2024-04-16 2:31PM EDT | 1,770.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240419C01780000 | 2024-03-28 9:50AM EDT | 1,780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240419C01790000 | 2024-04-12 11:36AM EDT | 1,790.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01800000 | 2024-04-16 2:31PM EDT | 1,800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240419C01810000 | 2024-03-26 1:25PM EDT | 1,810.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240419C01820000 | 2024-04-16 3:59PM EDT | 1,820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01830000 | 2024-04-12 2:37PM EDT | 1,830.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419C01840000 | 2024-04-16 2:31PM EDT | 1,840.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240419C01850000 | 2024-04-16 2:31PM EDT | 1,850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240419C01860000 | 2024-04-16 2:31PM EDT | 1,860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA240419C01870000 | 2024-04-16 2:31PM EDT | 1,870.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| NVDA240419C01880000 | 2024-04-16 2:31PM EDT | 1,880.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA240419C01890000 | 2024-04-16 2:31PM EDT | 1,890.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| NVDA240419C01900000 | 2024-04-16 2:31PM EDT | 1,900.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240419C01910000 | 2024-04-18 9:40AM EDT | 1,910.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240419C01920000 | 2024-04-16 2:31PM EDT | 1,920.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| NVDA240419C01930000 | 2024-04-16 2:31PM EDT | 1,930.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| NVDA240419C01940000 | 2024-04-18 9:30AM EDT | 1,940.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00005000 | 2024-04-18 9:49AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00015000 | 2024-02-23 2:35PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 2,150.00% |
| NVDA240419P00020000 | 2024-02-21 11:09AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 116 | 2,000.00% |
| NVDA240419P00025000 | 2024-04-17 10:54AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240419P00030000 | 2024-02-15 4:17PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 1,750.00% |
| NVDA240419P00050000 | 2024-03-13 3:21PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 734 | 1,500.00% |
| NVDA240419P00055000 | 2024-02-13 3:16PM EDT | 55.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 1 | 1,731.25% |
| NVDA240419P00065000 | 2023-11-14 3:58PM EDT | 65.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 1,475.00% |
| NVDA240419P00070000 | 2024-02-22 3:27PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 1,456.25% |
| NVDA240419P00075000 | 2024-02-20 10:32AM EDT | 75.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 4 | 18 | 1,752.34% |
| NVDA240419P00080000 | 2023-11-27 10:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| NVDA240419P00085000 | 2024-02-05 3:55PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 9 | 1,287.50% |
| NVDA240419P00090000 | 2024-02-05 3:57PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 1,262.50% |
| NVDA240419P00095000 | 2024-03-19 10:27AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 178 | 1,200.00% |
| NVDA240419P00150000 | 2024-04-15 11:09AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240419P00155000 | 2024-02-21 12:03PM EDT | 155.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 987.50% |
| NVDA240419P00160000 | 2024-03-11 12:54PM EDT | 160.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 58 | 167 | 984.38% |
| NVDA240419P00165000 | 2024-02-09 11:29AM EDT | 165.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 1,021.88% |
| NVDA240419P00170000 | 2024-03-06 3:27PM EDT | 170.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 900.00% |
| NVDA240419P00175000 | 2024-03-18 2:03PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 112 | 825.00% |
| NVDA240419P00180000 | 2024-03-26 3:44PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419P00185000 | 2024-02-22 12:10PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 887.50% |
| NVDA240419P00190000 | 2024-03-26 3:38PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00195000 | 2024-03-15 3:24PM EDT | 195.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 293 | 800.00% |
| NVDA240419P00200000 | 2024-04-03 12:31PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240419P00205000 | 2024-03-22 12:21PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240419P00210000 | 2024-04-09 11:11AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00215000 | 2024-04-02 2:09PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419P00220000 | 2024-04-01 10:20AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240419P00225000 | 2024-04-05 10:53AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240419P00235000 | 2024-03-15 3:18PM EDT | 235.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 51 | 76 | 700.00% |
| NVDA240419P00240000 | 2024-04-02 10:52AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240419P00245000 | 2024-03-15 3:18PM EDT | 245.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 58 | 297 | 784.38% |
| NVDA240419P00250000 | 2024-04-10 9:38AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00255000 | 2024-04-02 3:56PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240419P00260000 | 2024-04-08 10:24AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00265000 | 2024-04-04 9:32AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00270000 | 2024-04-02 9:45AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240419P00275000 | 2024-04-17 1:30PM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00280000 | 2024-04-10 10:44AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00285000 | 2024-04-10 10:44AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00290000 | 2024-04-16 9:35AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00295000 | 2024-04-02 10:40AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240419P00300000 | 2024-04-12 12:47PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240419P00305000 | 2024-04-11 1:24PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00310000 | 2024-04-17 9:42AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00315000 | 2024-03-28 12:53PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240419P00320000 | 2024-04-08 1:03PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419P00325000 | 2024-04-18 3:17PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00330000 | 2024-04-09 2:00PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00335000 | 2024-04-08 12:01PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00340000 | 2024-04-08 9:54AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240419P00345000 | 2024-04-10 9:47AM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240419P00350000 | 2024-04-18 11:42AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419P00355000 | 2024-04-18 11:54AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240419P00360000 | 2024-04-17 3:29PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00365000 | 2024-04-18 2:31PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240419P00370000 | 2024-04-18 9:58AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00375000 | 2024-04-18 3:57PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240419P00380000 | 2024-04-12 2:51PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA240419P00385000 | 2024-04-12 3:11PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| NVDA240419P00390000 | 2024-04-16 1:04PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240419P00395000 | 2024-04-18 1:01PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419P00400000 | 2024-04-17 1:16PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA240419P00405000 | 2024-04-10 10:01AM EDT | 405.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419P00410000 | 2024-04-15 10:20AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240419P00415000 | 2024-04-12 3:49PM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NVDA240419P00420000 | 2024-04-18 3:06PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA240419P00425000 | 2024-04-17 11:46AM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00430000 | 2024-04-17 11:33AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240419P00435000 | 2024-04-17 2:42PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00440000 | 2024-04-17 12:44PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240419P00445000 | 2024-04-17 12:44PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240419P00450000 | 2024-04-18 3:53PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NVDA240419P00455000 | 2024-04-18 9:56AM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240419P00460000 | 2024-04-17 1:48PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| NVDA240419P00465000 | 2024-04-18 9:56AM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419P00470000 | 2024-04-18 2:49PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240419P00475000 | 2024-04-18 9:56AM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240419P00480000 | 2024-04-18 9:56AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00485000 | 2024-04-17 12:45PM EDT | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240419P00490000 | 2024-04-17 12:20PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| NVDA240419P00495000 | 2024-04-18 3:16PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| NVDA240419P00500000 | 2024-04-18 3:16PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240419P00505000 | 2024-04-17 12:44PM EDT | 505.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240419P00510000 | 2024-04-18 3:27PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00515000 | 2024-04-17 12:42PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| NVDA240419P00520000 | 2024-04-17 3:30PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| NVDA240419P00525000 | 2024-04-18 12:48PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA240419P00530000 | 2024-04-18 12:48PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| NVDA240419P00535000 | 2024-04-18 11:42AM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| NVDA240419P00540000 | 2024-04-18 2:21PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| NVDA240419P00545000 | 2024-04-18 12:48PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA240419P00550000 | 2024-04-18 3:41PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 50.00% |
| NVDA240419P00555000 | 2024-04-18 3:05PM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 50.00% |
| NVDA240419P00560000 | 2024-04-18 12:48PM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NVDA240419P00565000 | 2024-04-18 3:10PM EDT | 565.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240419P00570000 | 2024-04-18 3:53PM EDT | 570.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| NVDA240419P00575000 | 2024-04-18 3:55PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| NVDA240419P00580000 | 2024-04-18 12:32PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240419P00585000 | 2024-04-18 3:08PM EDT | 585.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240419P00590000 | 2024-04-18 1:16PM EDT | 590.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240419P00595000 | 2024-04-18 9:39AM EDT | 595.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240419P00600000 | 2024-04-18 3:35PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| NVDA240419P00605000 | 2024-04-18 2:13PM EDT | 605.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| NVDA240419P00610000 | 2024-04-18 3:39PM EDT | 610.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA240419P00615000 | 2024-04-18 1:31PM EDT | 615.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240419P00620000 | 2024-04-18 3:56PM EDT | 620.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| NVDA240419P00625000 | 2024-04-18 3:59PM EDT | 625.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| NVDA240419P00630000 | 2024-04-18 3:14PM EDT | 630.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240419P00635000 | 2024-04-18 2:33PM EDT | 635.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| NVDA240419P00640000 | 2024-04-18 3:28PM EDT | 640.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA240419P00645000 | 2024-04-18 12:59PM EDT | 645.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NVDA240419P00650000 | 2024-04-18 3:57PM EDT | 650.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| NVDA240419P00655000 | 2024-04-18 3:48PM EDT | 655.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| NVDA240419P00660000 | 2024-04-18 3:59PM EDT | 660.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| NVDA240419P00665000 | 2024-04-18 3:58PM EDT | 665.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240419P00670000 | 2024-04-18 3:59PM EDT | 670.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 50.00% |
| NVDA240419P00675000 | 2024-04-18 2:30PM EDT | 675.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| NVDA240419P00680000 | 2024-04-18 3:59PM EDT | 680.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 50.00% |
| NVDA240419P00685000 | 2024-04-18 3:58PM EDT | 685.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 50.00% |
| NVDA240419P00690000 | 2024-04-18 3:47PM EDT | 690.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,883 | 0 | 50.00% |
| NVDA240419P00695000 | 2024-04-18 3:11PM EDT | 695.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| NVDA240419P00700000 | 2024-04-18 3:59PM EDT | 700.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 50.00% |
| NVDA240419P00705000 | 2024-04-18 3:43PM EDT | 705.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 50.00% |
| NVDA240419P00710000 | 2024-04-18 3:46PM EDT | 710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 50.00% |
| NVDA240419P00715000 | 2024-04-18 3:43PM EDT | 715.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| NVDA240419P00720000 | 2024-04-18 3:59PM EDT | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| NVDA240419P00725000 | 2024-04-18 3:57PM EDT | 725.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 50.00% |
| NVDA240419P00730000 | 2024-04-18 3:59PM EDT | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
| NVDA240419P00735000 | 2024-04-18 3:49PM EDT | 735.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| NVDA240419P00740000 | 2024-04-18 3:54PM EDT | 740.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 50.00% |
| NVDA240419P00745000 | 2024-04-18 3:35PM EDT | 745.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 50.00% |
| NVDA240419P00750000 | 2024-04-18 3:59PM EDT | 750.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,337 | 0 | 50.00% |
| NVDA240419P00755000 | 2024-04-18 3:59PM EDT | 755.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 50.00% |
| NVDA240419P00760000 | 2024-04-18 3:59PM EDT | 760.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,836 | 0 | 50.00% |
| NVDA240419P00765000 | 2024-04-18 3:59PM EDT | 765.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,935 | 0 | 50.00% |
| NVDA240419P00770000 | 2024-04-18 3:59PM EDT | 770.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,049 | 0 | 50.00% |
| NVDA240419P00775000 | 2024-04-18 3:55PM EDT | 775.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,730 | 0 | 25.00% |
| NVDA240419P00780000 | 2024-04-18 3:59PM EDT | 780.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,110 | 0 | 25.00% |
| NVDA240419P00785000 | 2024-04-18 3:59PM EDT | 785.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,177 | 0 | 25.00% |
| NVDA240419P00790000 | 2024-04-18 3:59PM EDT | 790.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6,501 | 0 | 25.00% |
| NVDA240419P00795000 | 2024-04-18 3:59PM EDT | 795.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,313 | 0 | 25.00% |
| NVDA240419P00800000 | 2024-04-18 3:59PM EDT | 800.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 43,091 | 0 | 25.00% |
| NVDA240419P00805000 | 2024-04-18 3:59PM EDT | 805.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12,763 | 0 | 25.00% |
| NVDA240419P00810000 | 2024-04-18 3:59PM EDT | 810.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20,642 | 0 | 25.00% |
| NVDA240419P00815000 | 2024-04-18 3:59PM EDT | 815.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 15,159 | 0 | 12.50% |
| NVDA240419P00820000 | 2024-04-18 3:59PM EDT | 820.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 34,519 | 0 | 12.50% |
| NVDA240419P00825000 | 2024-04-18 3:59PM EDT | 825.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 22,561 | 0 | 12.50% |
| NVDA240419P00830000 | 2024-04-18 3:59PM EDT | 830.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 37,550 | 0 | 6.25% |
| NVDA240419P00835000 | 2024-04-18 3:59PM EDT | 835.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24,126 | 0 | 6.25% |
| NVDA240419P00840000 | 2024-04-18 3:59PM EDT | 840.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 47,366 | 0 | 3.13% |
| NVDA240419P00845000 | 2024-04-18 3:59PM EDT | 845.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 39,014 | 0 | 0.78% |
| NVDA240419P00850000 | 2024-04-18 3:59PM EDT | 850.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 54,636 | 0 | 0.00% |
| NVDA240419P00855000 | 2024-04-18 3:59PM EDT | 855.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 18,351 | 0 | 0.00% |
| NVDA240419P00857500 | 2024-04-18 3:59PM EDT | 857.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 6,920 | 0 | 0.00% |
| NVDA240419P00860000 | 2024-04-18 3:58PM EDT | 860.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 14,876 | 0 | 0.00% |
| NVDA240419P00862500 | 2024-04-18 3:59PM EDT | 862.50 | 18.28 | 0.00 | 0.00 | 0.00 | - | 3,108 | 0 | 0.00% |
| NVDA240419P00865000 | 2024-04-18 3:58PM EDT | 865.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 3,120 | 0 | 0.00% |
| NVDA240419P00867500 | 2024-04-18 3:59PM EDT | 867.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 0.00% |
| NVDA240419P00870000 | 2024-04-18 3:59PM EDT | 870.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 5,478 | 0 | 0.00% |
| NVDA240419P00872500 | 2024-04-18 3:54PM EDT | 872.50 | 27.80 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.00% |
| NVDA240419P00875000 | 2024-04-18 3:59PM EDT | 875.00 | 28.83 | 0.00 | 0.00 | 0.00 | - | 2,962 | 0 | 0.00% |
| NVDA240419P00877500 | 2024-04-18 3:47PM EDT | 877.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| NVDA240419P00880000 | 2024-04-18 3:59PM EDT | 880.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1,713 | 0 | 0.00% |
| NVDA240419P00882500 | 2024-04-18 3:59PM EDT | 882.50 | 35.96 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| NVDA240419P00885000 | 2024-04-18 3:59PM EDT | 885.00 | 38.37 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| NVDA240419P00887500 | 2024-04-18 3:59PM EDT | 887.50 | 40.25 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| NVDA240419P00890000 | 2024-04-18 3:57PM EDT | 890.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 0.00% |
| NVDA240419P00892500 | 2024-04-18 3:51PM EDT | 892.50 | 43.45 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVDA240419P00895000 | 2024-04-18 3:58PM EDT | 895.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| NVDA240419P00897500 | 2024-04-18 3:56PM EDT | 897.50 | 51.20 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| NVDA240419P00900000 | 2024-04-18 3:59PM EDT | 900.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 1,288 | 0 | 0.00% |
| NVDA240419P00902500 | 2024-04-18 3:53PM EDT | 902.50 | 55.63 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| NVDA240419P00905000 | 2024-04-18 3:59PM EDT | 905.00 | 57.02 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| NVDA240419P00907500 | 2024-04-18 3:59PM EDT | 907.50 | 60.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240419P00910000 | 2024-04-18 3:57PM EDT | 910.00 | 63.37 | 0.00 | 0.00 | 0.00 | - | 3,748 | 0 | 0.00% |
| NVDA240419P00912500 | 2024-04-18 3:49PM EDT | 912.50 | 66.35 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| NVDA240419P00915000 | 2024-04-18 3:49PM EDT | 915.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 0.00% |
| NVDA240419P00917500 | 2024-04-18 3:49PM EDT | 917.50 | 71.20 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| NVDA240419P00920000 | 2024-04-18 3:49PM EDT | 920.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 0.00% |
| NVDA240419P00922500 | 2024-04-18 11:49AM EDT | 922.50 | 64.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| NVDA240419P00925000 | 2024-04-18 3:49PM EDT | 925.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 0.00% |
| NVDA240419P00927500 | 2024-04-18 3:49PM EDT | 927.50 | 76.50 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NVDA240419P00930000 | 2024-04-18 3:49PM EDT | 930.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 0.00% |
| NVDA240419P00935000 | 2024-04-18 3:49PM EDT | 935.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.00% |
| NVDA240419P00940000 | 2024-04-18 3:51PM EDT | 940.00 | 91.48 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| NVDA240419P00945000 | 2024-04-18 3:49PM EDT | 945.00 | 94.25 | 0.00 | 0.00 | 0.00 | - | 1,522 | 0 | 0.00% |
| NVDA240419P00950000 | 2024-04-18 3:49PM EDT | 950.00 | 99.27 | 0.00 | 0.00 | 0.00 | - | 5,342 | 0 | 0.00% |
| NVDA240419P00955000 | 2024-04-18 3:49PM EDT | 955.00 | 108.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA240419P00960000 | 2024-04-18 3:49PM EDT | 960.00 | 113.75 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| NVDA240419P00965000 | 2024-04-16 2:52PM EDT | 965.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| NVDA240419P00970000 | 2024-04-18 2:50PM EDT | 970.00 | 124.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P00975000 | 2024-04-18 9:43AM EDT | 975.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419P00980000 | 2024-04-17 3:32PM EDT | 980.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA240419P00985000 | 2024-04-16 10:30AM EDT | 985.00 | 113.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419P00990000 | 2024-04-15 12:04PM EDT | 990.00 | 99.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA240419P00995000 | 2024-04-15 2:48PM EDT | 995.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| NVDA240419P01000000 | 2024-04-18 11:17AM EDT | 1,000.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240419P01010000 | 2024-04-17 3:28PM EDT | 1,010.00 | 166.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240419P01020000 | 2024-04-12 11:03AM EDT | 1,020.00 | 134.58 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240419P01030000 | 2024-04-17 3:15PM EDT | 1,030.00 | 180.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240419P01040000 | 2024-04-09 2:52PM EDT | 1,040.00 | 194.74 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| NVDA240419P01050000 | 2024-04-18 9:36AM EDT | 1,050.00 | 213.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419P01060000 | 2024-04-11 10:34AM EDT | 1,060.00 | 178.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P01070000 | 2024-04-18 9:36AM EDT | 1,070.00 | 230.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419P01080000 | 2024-04-09 11:13AM EDT | 1,080.00 | 240.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P01090000 | 2024-04-18 9:37AM EDT | 1,090.00 | 252.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419P01100000 | 2024-04-18 2:48PM EDT | 1,100.00 | 255.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P01110000 | 2024-04-11 3:20PM EDT | 1,110.00 | 210.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P01120000 | 2024-03-28 10:43AM EDT | 1,120.00 | 211.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240419P01130000 | 2024-04-01 11:55AM EDT | 1,130.00 | 235.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P01140000 | 2024-04-08 9:44AM EDT | 1,140.00 | 264.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P01150000 | 2024-04-17 3:47PM EDT | 1,150.00 | 304.85 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 0.00% |
| NVDA240419P01160000 | 2024-04-18 9:37AM EDT | 1,160.00 | 322.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240419P01170000 | 2024-03-28 1:38PM EDT | 1,170.00 | 263.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240419P01180000 | 2024-04-03 3:53PM EDT | 1,180.00 | 290.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419P01190000 | 2024-04-03 3:53PM EDT | 1,190.00 | 300.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419P01200000 | 2024-04-11 9:37AM EDT | 1,200.00 | 318.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419P01210000 | 2024-03-26 9:49AM EDT | 1,210.00 | 258.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240419P01220000 | 2024-03-26 9:47AM EDT | 1,220.00 | 266.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240419P01230000 | 2024-03-25 10:21AM EDT | 1,230.00 | 265.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA240419P01240000 | 2024-03-28 3:31PM EDT | 1,240.00 | 335.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P01250000 | 2024-04-18 9:36AM EDT | 1,250.00 | 410.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419P01260000 | 2024-04-18 9:36AM EDT | 1,260.00 | 422.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419P01270000 | 2024-04-01 3:42PM EDT | 1,270.00 | 371.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419P01280000 | 2024-04-08 12:28PM EDT | 1,280.00 | 409.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240419P01290000 | 2024-03-26 2:53PM EDT | 1,290.00 | 339.06 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NVDA240419P01300000 | 2024-04-12 3:21PM EDT | 1,300.00 | 419.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240419P01310000 | 2024-03-26 3:00PM EDT | 1,310.00 | 361.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240419P01320000 | 2024-03-25 11:56AM EDT | 1,320.00 | 365.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240419P01330000 | 2024-03-25 11:30AM EDT | 1,330.00 | 372.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419P01340000 | 2024-03-20 3:38PM EDT | 1,340.00 | 438.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240419P01350000 | 2024-04-16 11:58AM EDT | 1,350.00 | 479.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P01360000 | 2024-04-15 10:27AM EDT | 1,360.00 | 462.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P01380000 | 2024-04-01 3:42PM EDT | 1,380.00 | 481.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240419P01390000 | 2024-04-01 3:42PM EDT | 1,390.00 | 491.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240419P01400000 | 2024-04-18 9:36AM EDT | 1,400.00 | 558.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P01410000 | 2024-03-18 2:33PM EDT | 1,410.00 | 521.20 | 566.70 | 571.65 | 0.00 | - | 50 | 0 | 572.02% |
| NVDA240419P01420000 | 2024-03-20 2:51PM EDT | 1,420.00 | 520.77 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| NVDA240419P01430000 | 2024-03-07 4:48PM EDT | 1,430.00 | 508.05 | 547.65 | 552.05 | 0.00 | - | - | 0 | 0.00% |
| NVDA240419P01440000 | 2024-03-18 11:39AM EDT | 1,440.00 | 552.45 | 596.70 | 601.40 | 0.00 | - | 2 | 0 | 587.45% |
| NVDA240419P01450000 | 2024-03-22 2:06PM EDT | 1,450.00 | 505.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419P01460000 | 2024-03-15 1:31PM EDT | 1,460.00 | 573.35 | 571.30 | 580.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA240419P01470000 | 2024-03-11 10:31AM EDT | 1,470.00 | 599.07 | 598.90 | 603.85 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419P01480000 | 2024-03-07 4:39PM EDT | 1,480.00 | 556.80 | 597.65 | 602.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240419P01490000 | 2024-03-15 10:57AM EDT | 1,490.00 | 601.20 | 603.10 | 610.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P01500000 | 2024-04-04 3:58PM EDT | 1,500.00 | 639.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P01520000 | 2024-03-21 12:59PM EDT | 1,520.00 | 596.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240419P01540000 | 2024-04-18 9:37AM EDT | 1,540.00 | 702.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419P01550000 | 2024-03-19 3:52PM EDT | 1,550.00 | 657.32 | 700.45 | 705.05 | 0.00 | - | 6 | 0 | 535.64% |
| NVDA240419P01580000 | 2024-03-20 3:16PM EDT | 1,580.00 | 686.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240419P01600000 | 2024-03-19 3:52PM EDT | 1,600.00 | 706.42 | 750.40 | 754.95 | 0.00 | - | 6 | 0 | 554.00% |
| NVDA240419P01640000 | 2024-03-13 2:23PM EDT | 1,640.00 | 736.80 | 753.10 | 760.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA240419P01660000 | 2024-03-11 12:27PM EDT | 1,660.00 | 791.10 | 783.05 | 792.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P01690000 | 2024-03-19 3:52PM EDT | 1,690.00 | 797.45 | 840.45 | 845.00 | 0.00 | - | 2 | 0 | 595.17% |
| NVDA240419P01750000 | 2024-04-18 9:37AM EDT | 1,750.00 | 912.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240419P01760000 | 2024-03-08 12:31PM EDT | 1,760.00 | 867.00 | 877.60 | 882.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240419P01830000 | 2024-03-13 11:24AM EDT | 1,830.00 | 935.90 | 937.75 | 942.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA240419P01860000 | 2024-03-11 9:32AM EDT | 1,860.00 | 1,013.25 | 1,011.95 | 1,029.60 | 0.00 | - | 1 | 0 | 831.20% |
| NVDA240419P01900000 | 2024-03-13 3:54PM EDT | 1,900.00 | 992.55 | 1,015.55 | 1,022.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.