La bourse ferme dans 8 h 21 min
CAC 40
7 538,29 0,00 (0,00 %) Euro Stoxx 50
4 906,33 -23,66 (-0,48 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0757 +0,0008 (+0,08 %) Gold future
2 349,50 +16,10 (+0,69 %) Bitcoin EUR
56 633,54 -1 596,67 (-2,74 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321C00032000 | 2024-06-25 10:32AM EDT | 32.00 | 92.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00033000 | 2024-06-10 9:46AM EDT | 33.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321C00035000 | 2024-06-27 2:00PM EDT | 35.00 | 91.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00036000 | 2024-07-01 11:37AM EDT | 36.00 | 89.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321C00037000 | 2024-06-06 12:28PM EDT | 37.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321C00038000 | 2024-05-24 11:39AM EDT | 38.00 | 68.63 | 85.85 | 95.85 | 0.00 | - | - | 0 | 139.98% |
| NVDA250321C00039000 | 2024-06-21 1:54PM EDT | 39.00 | 90.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250321C00040000 | 2024-06-28 3:48PM EDT | 40.00 | 86.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250321C00041000 | 2024-06-28 1:37PM EDT | 41.00 | 85.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00042000 | 2024-06-14 3:29PM EDT | 42.00 | 92.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250321C00043000 | 2024-06-10 2:21PM EDT | 43.00 | 79.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321C00044000 | 2024-06-17 12:06AM EDT | 44.00 | 49.42 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321C00045000 | 2024-06-25 11:32AM EDT | 45.00 | 81.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00046000 | 2024-06-13 3:26PM EDT | 46.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA250321C00047000 | 2024-06-18 12:05PM EDT | 47.00 | 90.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250321C00048000 | 2024-06-20 9:59AM EDT | 48.00 | 94.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250321C00049000 | 2024-06-24 9:56AM EDT | 49.00 | 76.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250321C00050000 | 2024-07-02 11:43AM EDT | 50.00 | 75.01 | 0.00 | 0.00 | +3.29 | +4.59% | 20 | 0 | 0.00% |
| NVDA250321C00052000 | 2024-06-26 11:02AM EDT | 52.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00054000 | 2024-06-25 12:06PM EDT | 54.00 | 74.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00056000 | 2024-06-26 10:57AM EDT | 56.00 | 72.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00058000 | 2024-06-20 9:56AM EDT | 58.00 | 85.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321C00060000 | 2024-06-26 3:34PM EDT | 60.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00062000 | 2024-06-24 11:08AM EDT | 62.00 | 61.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321C00064000 | 2024-06-25 9:54AM EDT | 64.00 | 62.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250321C00066000 | 2024-06-28 10:13AM EDT | 66.00 | 65.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321C00068000 | 2024-07-02 9:38AM EDT | 68.00 | 58.70 | 0.00 | 0.00 | -4.83 | -7.60% | 5 | 0 | 0.00% |
| NVDA250321C00070000 | 2024-07-02 10:03AM EDT | 70.00 | 56.80 | 0.00 | 0.00 | -2.70 | -4.54% | 2 | 0 | 0.00% |
| NVDA250321C00071000 | 2024-06-27 11:15AM EDT | 71.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00072000 | 2024-06-27 11:50AM EDT | 72.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321C00073000 | 2024-06-27 10:18AM EDT | 73.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00074000 | 2024-06-25 12:23PM EDT | 74.00 | 56.17 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA250321C00075000 | 2024-07-01 10:29AM EDT | 75.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NVDA250321C00076000 | 2024-07-02 10:06AM EDT | 76.00 | 51.95 | 0.00 | 0.00 | -2.70 | -4.94% | 2 | 0 | 0.00% |
| NVDA250321C00077000 | 2024-07-02 1:27PM EDT | 77.00 | 52.00 | 0.00 | 0.00 | -3.81 | -6.83% | 1 | 0 | 0.00% |
| NVDA250321C00078000 | 2024-07-02 9:47AM EDT | 78.00 | 51.30 | 0.00 | 0.00 | -1.70 | -3.21% | 16 | 0 | 0.00% |
| NVDA250321C00079000 | 2024-07-02 9:47AM EDT | 79.00 | 50.45 | 0.00 | 0.00 | -1.65 | -3.17% | 1 | 0 | 0.00% |
| NVDA250321C00080000 | 2024-07-02 2:36PM EDT | 80.00 | 49.01 | 0.00 | 0.00 | -1.73 | -3.41% | 7 | 0 | 0.00% |
| NVDA250321C00081000 | 2024-07-02 10:06AM EDT | 81.00 | 47.90 | 0.00 | 0.00 | -2.60 | -5.15% | 8 | 0 | 0.00% |
| NVDA250321C00082000 | 2024-06-26 12:13PM EDT | 82.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00083000 | 2024-07-02 9:49AM EDT | 83.00 | 47.10 | 0.00 | 0.00 | -1.75 | -3.58% | 10 | 0 | 0.00% |
| NVDA250321C00084000 | 2024-07-02 9:44AM EDT | 84.00 | 46.05 | 0.00 | 0.00 | -1.90 | -3.96% | 12 | 0 | 0.00% |
| NVDA250321C00085000 | 2024-07-02 3:48PM EDT | 85.00 | 44.88 | 0.00 | 0.00 | -1.27 | -2.75% | 65 | 0 | 0.00% |
| NVDA250321C00086000 | 2024-07-02 9:41AM EDT | 86.00 | 44.30 | 0.00 | 0.00 | -1.00 | -2.21% | 5 | 0 | 0.00% |
| NVDA250321C00088000 | 2024-07-02 1:56PM EDT | 88.00 | 43.05 | 0.00 | 0.00 | +1.95 | +4.74% | 9 | 0 | 0.00% |
| NVDA250321C00090000 | 2024-07-02 3:48PM EDT | 90.00 | 41.23 | 0.00 | 0.00 | -2.27 | -5.22% | 33 | 0 | 0.00% |
| NVDA250321C00092000 | 2024-06-28 12:55PM EDT | 92.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00094000 | 2024-07-02 12:13PM EDT | 94.00 | 38.35 | 0.00 | 0.00 | +0.39 | +1.03% | 23 | 0 | 0.00% |
| NVDA250321C00095000 | 2024-07-02 9:49AM EDT | 95.00 | 38.45 | 0.00 | 0.00 | -3.30 | -7.90% | 2 | 0 | 0.00% |
| NVDA250321C00096000 | 2024-07-02 2:57PM EDT | 96.00 | 37.85 | 0.00 | 0.00 | +2.10 | +5.87% | 5 | 0 | 0.00% |
| NVDA250321C00098000 | 2024-07-01 1:56PM EDT | 98.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321C00100000 | 2024-07-02 2:16PM EDT | 100.00 | 35.00 | 0.00 | 0.00 | -1.30 | -3.58% | 36 | 0 | 0.00% |
| NVDA250321C00102000 | 2024-07-02 3:49PM EDT | 102.00 | 33.34 | 0.00 | 0.00 | -1.07 | -3.11% | 20 | 0 | 0.00% |
| NVDA250321C00104000 | 2024-07-02 2:48PM EDT | 104.00 | 32.37 | 0.00 | 0.00 | -0.93 | -2.79% | 93 | 0 | 0.00% |
| NVDA250321C00105000 | 2024-07-02 2:50PM EDT | 105.00 | 31.92 | 0.00 | 0.00 | -1.57 | -4.69% | 17 | 0 | 0.00% |
| NVDA250321C00106000 | 2024-07-02 11:45AM EDT | 106.00 | 30.95 | 0.00 | 0.00 | -1.94 | -5.90% | 64 | 0 | 0.00% |
| NVDA250321C00108000 | 2024-07-02 3:26PM EDT | 108.00 | 29.95 | 0.00 | 0.00 | -1.40 | -4.47% | 9 | 0 | 0.00% |
| NVDA250321C00110000 | 2024-07-02 3:59PM EDT | 110.00 | 29.05 | 0.00 | 0.00 | -1.30 | -4.28% | 784 | 0 | 0.00% |
| NVDA250321C00112000 | 2024-07-02 3:51PM EDT | 112.00 | 27.74 | 0.00 | 0.00 | -1.15 | -3.98% | 47 | 0 | 0.00% |
| NVDA250321C00114000 | 2024-07-02 3:42PM EDT | 114.00 | 26.50 | 0.00 | 0.00 | -1.75 | -6.19% | 5 | 0 | 0.00% |
| NVDA250321C00115000 | 2024-07-02 3:48PM EDT | 115.00 | 26.22 | 0.00 | 0.00 | +0.77 | +3.03% | 269 | 0 | 0.00% |
| NVDA250321C00116000 | 2024-07-02 3:41PM EDT | 116.00 | 25.50 | 0.00 | 0.00 | -1.60 | -5.90% | 14 | 0 | 0.00% |
| NVDA250321C00118000 | 2024-07-01 2:16PM EDT | 118.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| NVDA250321C00120000 | 2024-07-02 3:59PM EDT | 120.00 | 24.10 | 0.00 | 0.00 | -1.25 | -4.93% | 93 | 0 | 0.00% |
| NVDA250321C00122000 | 2024-07-02 3:49PM EDT | 122.00 | 22.90 | 0.00 | 0.00 | -1.46 | -5.99% | 42 | 0 | 0.00% |
| NVDA250321C00124000 | 2024-07-02 3:52PM EDT | 124.00 | 22.09 | 0.00 | 0.00 | -1.21 | -5.19% | 447 | 0 | 0.39% |
| NVDA250321C00125000 | 2024-07-02 3:40PM EDT | 125.00 | 21.55 | 0.00 | 0.00 | -1.60 | -6.91% | 155 | 0 | 0.78% |
| NVDA250321C00126000 | 2024-07-02 3:31PM EDT | 126.00 | 21.30 | 0.00 | 0.00 | -1.15 | -5.12% | 76 | 0 | 0.78% |
| NVDA250321C00128000 | 2024-07-02 3:50PM EDT | 128.00 | 20.43 | 0.00 | 0.00 | -1.37 | -6.28% | 59 | 0 | 1.56% |
| NVDA250321C00130000 | 2024-07-02 3:52PM EDT | 130.00 | 19.70 | 0.00 | 0.00 | -1.30 | -6.19% | 329 | 0 | 1.56% |
| NVDA250321C00132000 | 2024-07-02 3:31PM EDT | 132.00 | 18.95 | 0.00 | 0.00 | -1.28 | -6.33% | 24 | 0 | 1.56% |
| NVDA250321C00134000 | 2024-07-02 3:41PM EDT | 134.00 | 18.00 | 0.00 | 0.00 | -1.31 | -6.78% | 7 | 0 | 3.13% |
| NVDA250321C00135000 | 2024-07-02 1:49PM EDT | 135.00 | 18.10 | 0.00 | 0.00 | -0.95 | -4.99% | 39 | 0 | 3.13% |
| NVDA250321C00136000 | 2024-07-02 2:30PM EDT | 136.00 | 17.71 | 0.00 | 0.00 | -0.84 | -4.53% | 10 | 0 | 3.13% |
| NVDA250321C00137000 | 2024-07-02 3:41PM EDT | 137.00 | 17.00 | 0.00 | 0.00 | -1.70 | -9.09% | 28 | 0 | 3.13% |
| NVDA250321C00138000 | 2024-07-02 3:52PM EDT | 138.00 | 16.85 | 0.00 | 0.00 | -1.00 | -5.60% | 45 | 0 | 3.13% |
| NVDA250321C00139000 | 2024-07-02 10:39AM EDT | 139.00 | 16.30 | 0.00 | 0.00 | -1.05 | -6.05% | 31 | 0 | 3.13% |
| NVDA250321C00140000 | 2024-07-02 3:51PM EDT | 140.00 | 16.15 | 0.00 | 0.00 | -0.90 | -5.28% | 176 | 0 | 3.13% |
| NVDA250321C00141000 | 2024-07-02 10:39AM EDT | 141.00 | 15.60 | 0.00 | 0.00 | -1.76 | -10.14% | 10 | 0 | 3.13% |
| NVDA250321C00142000 | 2024-07-02 12:53PM EDT | 142.00 | 15.80 | 0.00 | 0.00 | -0.80 | -4.82% | 11 | 0 | 3.13% |
| NVDA250321C00143000 | 2024-07-02 10:38AM EDT | 143.00 | 15.05 | 0.00 | 0.00 | -1.15 | -7.10% | 2 | 0 | 3.13% |
| NVDA250321C00144000 | 2024-07-02 10:39AM EDT | 144.00 | 14.80 | 0.00 | 0.00 | -1.15 | -7.21% | 21 | 0 | 3.13% |
| NVDA250321C00145000 | 2024-07-02 11:37AM EDT | 145.00 | 14.80 | 0.00 | 0.00 | -0.75 | -4.82% | 9 | 0 | 3.13% |
| NVDA250321C00146000 | 2024-07-02 11:40AM EDT | 146.00 | 14.50 | 0.00 | 0.00 | -0.75 | -4.92% | 23 | 0 | 6.25% |
| NVDA250321C00147000 | 2024-07-02 10:08AM EDT | 147.00 | 14.49 | 0.00 | 0.00 | -0.86 | -5.60% | 10 | 0 | 6.25% |
| NVDA250321C00148000 | 2024-07-02 9:52AM EDT | 148.00 | 14.15 | 0.00 | 0.00 | -0.95 | -6.29% | 12 | 0 | 6.25% |
| NVDA250321C00149000 | 2024-07-02 9:39AM EDT | 149.00 | 13.70 | 0.00 | 0.00 | -1.10 | -7.43% | 10 | 0 | 6.25% |
| NVDA250321C00150000 | 2024-07-02 3:38PM EDT | 150.00 | 13.30 | 0.00 | 0.00 | -1.05 | -7.32% | 219 | 0 | 6.25% |
| NVDA250321C00151000 | 2024-07-02 3:34PM EDT | 151.00 | 13.02 | 0.00 | 0.00 | -1.13 | -7.99% | 6 | 0 | 6.25% |
| NVDA250321C00152000 | 2024-07-02 10:10AM EDT | 152.00 | 12.59 | 0.00 | 0.00 | -0.96 | -7.08% | 10 | 0 | 6.25% |
| NVDA250321C00153000 | 2024-07-02 12:32PM EDT | 153.00 | 12.75 | 0.00 | 0.00 | -0.55 | -4.14% | 75 | 0 | 6.25% |
| NVDA250321C00154000 | 2024-07-02 2:11PM EDT | 154.00 | 12.45 | 0.00 | 0.00 | -1.00 | -7.43% | 17 | 0 | 6.25% |
| NVDA250321C00155000 | 2024-07-02 11:41AM EDT | 155.00 | 12.10 | 0.00 | 0.00 | -0.33 | -2.65% | 2 | 0 | 6.25% |
| NVDA250321C00156000 | 2024-07-01 10:53AM EDT | 156.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C00157000 | 2024-07-02 9:35AM EDT | 157.00 | 11.40 | 0.00 | 0.00 | -1.30 | -10.24% | 8 | 0 | 6.25% |
| NVDA250321C00158000 | 2024-07-02 3:54PM EDT | 158.00 | 11.35 | 0.00 | 0.00 | -0.65 | -5.42% | 160 | 0 | 6.25% |
| NVDA250321C00159000 | 2024-06-27 2:51PM EDT | 159.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA250321C00160000 | 2024-07-02 3:55PM EDT | 160.00 | 10.95 | 0.00 | 0.00 | -0.80 | -6.81% | 66 | 0 | 6.25% |
| NVDA250321C00161000 | 2024-07-02 10:21AM EDT | 161.00 | 10.65 | 0.00 | 0.00 | -1.10 | -9.36% | 7 | 0 | 6.25% |
| NVDA250321C00162000 | 2024-06-28 3:12PM EDT | 162.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C00163000 | 2024-07-02 1:10PM EDT | 163.00 | 10.60 | 0.00 | 0.00 | -1.30 | -10.92% | 3 | 0 | 6.25% |
| NVDA250321C00164000 | 2024-07-02 10:25AM EDT | 164.00 | 9.95 | 0.00 | 0.00 | -0.85 | -7.87% | 11 | 0 | 6.25% |
| NVDA250321C00165000 | 2024-07-02 2:03PM EDT | 165.00 | 10.06 | 0.00 | 0.00 | -0.53 | -5.00% | 2 | 0 | 6.25% |
| NVDA250321C00166000 | 2024-07-01 1:06PM EDT | 166.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250321C00167000 | 2024-07-02 11:26AM EDT | 167.00 | 9.43 | 0.00 | 0.00 | -1.80 | -16.03% | 8 | 0 | 6.25% |
| NVDA250321C00168000 | 2024-07-02 11:39AM EDT | 168.00 | 9.40 | 0.00 | 0.00 | -0.13 | -1.36% | 55 | 0 | 6.25% |
| NVDA250321C00169000 | 2024-07-01 12:43PM EDT | 169.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C00170000 | 2024-07-02 11:15AM EDT | 170.00 | 8.90 | 0.00 | 0.00 | -0.11 | -1.22% | 35 | 0 | 6.25% |
| NVDA250321C00171000 | 2024-06-28 2:35PM EDT | 171.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C00172000 | 2024-07-02 9:52AM EDT | 172.00 | 8.85 | 0.00 | 0.00 | -1.65 | -15.71% | 1 | 0 | 6.25% |
| NVDA250321C00173000 | 2024-06-24 3:38PM EDT | 173.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA250321C00174000 | 2024-07-01 9:32AM EDT | 174.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C00175000 | 2024-07-02 10:10AM EDT | 175.00 | 8.00 | 0.00 | 0.00 | -0.80 | -9.09% | 21 | 0 | 6.25% |
| NVDA250321C00176000 | 2024-06-26 12:07PM EDT | 176.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250321C00177000 | 2024-06-28 12:18PM EDT | 177.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C00178000 | 2024-06-25 11:13AM EDT | 178.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA250321C00179000 | 2024-07-02 12:13PM EDT | 179.00 | 7.45 | 0.00 | 0.00 | -1.00 | -11.83% | 8 | 0 | 12.50% |
| NVDA250321C00180000 | 2024-07-02 3:58PM EDT | 180.00 | 7.40 | 0.00 | 0.00 | -0.55 | -6.92% | 40 | 0 | 12.50% |
| NVDA250321C00181000 | 2024-07-01 11:44AM EDT | 181.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA250321C00182000 | 2024-07-02 3:56PM EDT | 182.00 | 7.10 | 0.00 | 0.00 | -0.10 | -1.39% | 2 | 0 | 12.50% |
| NVDA250321C00183000 | 2024-06-27 10:50AM EDT | 183.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C00184000 | 2024-06-21 3:12PM EDT | 184.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321C00185000 | 2024-07-02 11:05AM EDT | 185.00 | 6.70 | 0.00 | 0.00 | -1.15 | -14.65% | 2 | 0 | 12.50% |
| NVDA250321C00186000 | 2024-06-25 10:09AM EDT | 186.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C00187000 | 2024-06-27 11:41AM EDT | 187.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA250321C00188000 | 2024-07-01 10:21AM EDT | 188.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C00189000 | 2024-07-02 9:35AM EDT | 189.00 | 6.15 | 0.00 | 0.00 | -0.50 | -7.52% | 2 | 0 | 12.50% |
| NVDA250321C00190000 | 2024-07-02 11:22AM EDT | 190.00 | 5.94 | 0.00 | 0.00 | -0.41 | -6.46% | 53 | 0 | 12.50% |
| NVDA250321C00191000 | 2024-06-25 11:56AM EDT | 191.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C00192000 | 2024-06-27 2:37PM EDT | 192.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321C00193000 | 2024-06-26 2:18PM EDT | 193.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C00194000 | 2024-07-02 11:28AM EDT | 194.00 | 5.60 | 0.00 | 0.00 | -0.70 | -11.11% | 7 | 0 | 12.50% |
| NVDA250321C00195000 | 2024-07-02 3:56PM EDT | 195.00 | 5.45 | 0.00 | 0.00 | -0.55 | -9.17% | 28 | 0 | 12.50% |
| NVDA250321C00200000 | 2024-07-02 3:57PM EDT | 200.00 | 5.00 | 0.00 | 0.00 | -0.35 | -6.54% | 35 | 0 | 12.50% |
| NVDA250321C00205000 | 2024-07-02 2:11PM EDT | 205.00 | 4.60 | 0.00 | 0.00 | -0.30 | -6.12% | 2 | 0 | 12.50% |
| NVDA250321C00210000 | 2024-07-02 12:27PM EDT | 210.00 | 4.20 | 0.00 | 0.00 | -0.35 | -7.69% | 9 | 0 | 12.50% |
| NVDA250321C00212000 | 2024-07-01 10:22AM EDT | 212.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C00213000 | 2024-06-20 10:05AM EDT | 213.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250321C00214000 | 2024-06-20 9:52AM EDT | 214.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C00215000 | 2024-07-02 2:15PM EDT | 215.00 | 3.85 | 0.00 | 0.00 | -0.25 | -6.10% | 3 | 0 | 12.50% |
| NVDA250321C00216000 | 2024-06-24 3:46PM EDT | 216.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321C00217000 | 2024-06-20 1:29PM EDT | 217.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C00218000 | 2024-07-02 10:47AM EDT | 218.00 | 3.67 | 0.00 | 0.00 | -1.18 | -24.33% | 1 | 0 | 12.50% |
| NVDA250321C00219000 | 2024-06-26 10:05AM EDT | 219.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C00220000 | 2024-07-02 11:57AM EDT | 220.00 | 3.45 | 0.00 | 0.00 | -0.25 | -6.76% | 5 | 0 | 12.50% |
| NVDA250321C00221000 | 2024-06-24 2:24PM EDT | 221.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C00222000 | 2024-06-25 9:30AM EDT | 222.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C00223000 | 2024-06-28 1:31PM EDT | 223.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C00224000 | 2024-07-01 9:51AM EDT | 224.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C00225000 | 2024-07-01 12:18PM EDT | 225.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321C00226000 | 2024-06-26 10:52AM EDT | 226.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C00227000 | 2024-06-24 1:19PM EDT | 227.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250321C00228000 | 2024-07-01 9:30AM EDT | 228.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C00230000 | 2024-07-02 10:20AM EDT | 230.00 | 2.96 | 0.00 | 0.00 | -0.24 | -7.50% | 1 | 0 | 12.50% |
| NVDA250321C00235000 | 2024-07-02 9:35AM EDT | 235.00 | 2.70 | 0.00 | 0.00 | -0.27 | -9.09% | 1 | 0 | 12.50% |
| NVDA250321C00240000 | 2024-07-02 10:57AM EDT | 240.00 | 2.49 | 0.00 | 0.00 | -0.16 | -6.04% | 2 | 0 | 12.50% |
| NVDA250321C00245000 | 2024-07-02 11:57AM EDT | 245.00 | 2.27 | 0.00 | 0.00 | -0.21 | -8.47% | 2 | 0 | 12.50% |
| NVDA250321C00250000 | 2024-07-02 3:58PM EDT | 250.00 | 2.10 | 0.00 | 0.00 | -0.18 | -7.89% | 146 | 0 | 12.50% |
| NVDA250321C00255000 | 2024-07-02 3:53PM EDT | 255.00 | 1.95 | 0.00 | 0.00 | -0.14 | -6.70% | 636 | 0 | 12.50% |
| NVDA250321C00260000 | 2024-07-02 3:37PM EDT | 260.00 | 1.80 | 0.00 | 0.00 | -0.14 | -7.22% | 5 | 0 | 12.50% |
| NVDA250321C00265000 | 2024-07-02 3:40PM EDT | 265.00 | 1.66 | 0.00 | 0.00 | -0.16 | -8.79% | 45 | 0 | 12.50% |
| NVDA250321C00270000 | 2024-07-02 12:04PM EDT | 270.00 | 1.57 | 0.00 | 0.00 | -0.13 | -7.65% | 11 | 0 | 25.00% |
| NVDA250321C00275000 | 2024-07-02 1:59PM EDT | 275.00 | 1.50 | 0.00 | 0.00 | -0.40 | -21.05% | 22 | 0 | 25.00% |
| NVDA250321C00280000 | 2024-07-02 3:55PM EDT | 280.00 | 1.35 | 0.00 | 0.00 | -0.13 | -8.78% | 153 | 0 | 25.00% |
| NVDA250321C00320000 | 2024-05-23 9:30AM EDT | 320.00 | 717.62 | 899.10 | 912.05 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250321C00350000 | 2024-06-05 11:22AM EDT | 350.00 | 867.34 | 870.70 | 883.45 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA250321C00360000 | 2024-05-30 10:36AM EDT | 360.00 | 793.39 | 861.25 | 873.90 | 0.00 | - | 2 | 33 | 0.00% |
| NVDA250321C00370000 | 2024-06-06 12:28PM EDT | 370.00 | 845.00 | 851.80 | 865.10 | 0.00 | - | 7 | 7 | 0.00% |
| NVDA250321C00380000 | 2024-05-24 11:39AM EDT | 380.00 | 686.30 | 842.25 | 855.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00390000 | 2024-05-29 12:52PM EDT | 390.00 | 776.56 | 832.90 | 845.80 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321C00400000 | 2024-06-07 10:48AM EDT | 400.00 | 812.15 | 823.60 | 836.95 | -17.85 | -2.15% | 2 | 160 | 0.00% |
| NVDA250321C00410000 | 2024-06-07 10:48AM EDT | 410.00 | 802.68 | 814.05 | 827.55 | +353.86 | +78.84% | 2 | 2 | 0.00% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 420.00 | 480.00 | 740.20 | 759.20 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250321C00430000 | 2024-05-16 10:32AM EDT | 430.00 | 549.28 | 794.75 | 808.70 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250321C00440000 | 2024-05-07 3:20PM EDT | 440.00 | 494.17 | 790.00 | 798.10 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA250321C00450000 | 2024-06-06 1:24PM EDT | 450.00 | 776.35 | 776.45 | 789.60 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 460.00 | 462.70 | 767.15 | 779.65 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA250321C00470000 | 2024-05-23 9:33AM EDT | 470.00 | 580.99 | 758.25 | 769.65 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250321C00480000 | 2024-05-23 9:50AM EDT | 480.00 | 581.33 | 748.95 | 760.10 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250321C00490000 | 2024-05-29 1:27PM EDT | 490.00 | 684.18 | 739.45 | 750.40 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250321C00500000 | 2024-06-06 10:31AM EDT | 500.00 | 745.50 | 730.90 | 741.75 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA250321C00520000 | 2024-05-28 11:32AM EDT | 520.00 | 631.85 | 712.10 | 722.75 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250321C00540000 | 2024-06-06 10:17AM EDT | 540.00 | 693.00 | 694.25 | 704.25 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250321C00560000 | 2024-06-03 12:09PM EDT | 560.00 | 609.25 | 675.55 | 687.15 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250321C00580000 | 2024-06-03 10:54AM EDT | 580.00 | 580.90 | 657.60 | 668.90 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA250321C00600000 | 2024-06-07 9:40AM EDT | 600.00 | 625.01 | 639.70 | 650.50 | -15.52 | -2.42% | 1 | 129 | 0.00% |
| NVDA250321C00620000 | 2024-06-06 9:56AM EDT | 620.00 | 611.00 | 621.70 | 633.35 | 0.00 | - | 1 | 107 | 0.00% |
| NVDA250321C00640000 | 2024-05-29 12:50PM EDT | 640.00 | 549.07 | 604.80 | 616.15 | 0.00 | - | 1 | 89 | 0.00% |
| NVDA250321C00660000 | 2024-05-31 12:45PM EDT | 660.00 | 472.37 | 587.30 | 597.90 | 0.00 | - | 1 | 93 | 0.00% |
| NVDA250321C00680000 | 2024-06-07 10:20AM EDT | 680.00 | 559.80 | 572.00 | 580.05 | +95.50 | +20.57% | 2 | 71 | 0.00% |
| NVDA250321C00700000 | 2024-05-31 12:08PM EDT | 700.00 | 442.00 | 553.45 | 562.65 | 0.00 | - | 1 | 254 | 0.00% |
| NVDA250321C00710000 | 2024-05-28 1:05PM EDT | 710.00 | 484.75 | 546.15 | 553.25 | 0.00 | - | 6 | 68 | 0.00% |
| NVDA250321C00720000 | 2024-06-03 9:37AM EDT | 720.00 | 481.38 | 537.90 | 546.10 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA250321C00730000 | 2024-06-03 9:37AM EDT | 730.00 | 473.37 | 528.60 | 537.20 | 0.00 | - | 2 | 107 | 0.00% |
| NVDA250321C00740000 | 2024-06-06 11:48AM EDT | 740.00 | 524.04 | 519.85 | 528.15 | 0.00 | - | 100 | 175 | 0.00% |
| NVDA250321C00750000 | 2024-06-07 2:42PM EDT | 750.00 | 513.75 | 511.50 | 521.55 | -22.97 | -4.28% | 5 | 208 | 0.00% |
| NVDA250321C00760000 | 2024-06-06 11:48AM EDT | 760.00 | 507.88 | 505.55 | 512.00 | 0.00 | - | 100 | 272 | 0.00% |
| NVDA250321C00770000 | 2024-06-07 1:49PM EDT | 770.00 | 505.65 | 496.00 | 504.85 | +65.15 | +14.79% | 1 | 111 | 0.00% |
| NVDA250321C00780000 | 2024-06-05 3:04PM EDT | 780.00 | 502.00 | 487.55 | 495.50 | 0.00 | - | 3 | 93 | 0.00% |
| NVDA250321C00790000 | 2024-06-05 10:30AM EDT | 790.00 | 473.15 | 479.40 | 488.35 | 0.00 | - | 2 | 162 | 0.00% |
| NVDA250321C00800000 | 2024-06-07 2:47PM EDT | 800.00 | 473.00 | 472.35 | 480.95 | -16.00 | -3.27% | 2 | 468 | 0.00% |
| NVDA250321C00810000 | 2024-06-06 12:17PM EDT | 810.00 | 458.45 | 463.85 | 472.55 | 0.00 | - | 5 | 291 | 0.00% |
| NVDA250321C00820000 | 2024-06-06 12:17PM EDT | 820.00 | 450.80 | 456.15 | 463.75 | 0.00 | - | 5 | 314 | 0.00% |
| NVDA250321C00830000 | 2024-06-07 10:57AM EDT | 830.00 | 441.00 | 448.85 | 456.55 | -3.15 | -0.71% | 1 | 328 | 0.00% |
| NVDA250321C00840000 | 2024-06-06 3:53PM EDT | 840.00 | 449.30 | 441.10 | 448.70 | 0.00 | - | 48 | 551 | 0.00% |
| NVDA250321C00850000 | 2024-06-07 1:34PM EDT | 850.00 | 444.00 | 436.00 | 440.80 | +0.88 | +0.20% | 5 | 691 | 0.00% |
| NVDA250321C00860000 | 2024-06-06 1:06PM EDT | 860.00 | 419.63 | 428.30 | 435.20 | 0.00 | - | 44 | 293 | 0.00% |
| NVDA250321C00880000 | 2024-06-06 1:06PM EDT | 880.00 | 405.24 | 413.50 | 420.30 | 0.00 | - | 48 | 454 | 0.00% |
| NVDA250321C00900000 | 2024-06-07 1:26PM EDT | 900.00 | 406.93 | 399.60 | 404.85 | +13.81 | +3.51% | 19 | 1,073 | 0.00% |
| NVDA250321C00920000 | 2024-06-07 2:19PM EDT | 920.00 | 380.00 | 382.35 | 392.85 | +9.62 | +2.60% | 11 | 232 | 0.00% |
| NVDA250321C00940000 | 2024-06-07 3:55PM EDT | 940.00 | 367.80 | 369.20 | 378.75 | +3.02 | +0.83% | 47 | 447 | 0.00% |
| NVDA250321C00960000 | 2024-06-07 3:51PM EDT | 960.00 | 361.40 | 356.35 | 365.55 | +8.59 | +2.43% | 36 | 348 | 0.00% |
| NVDA250321C00980000 | 2024-06-07 12:40PM EDT | 980.00 | 344.70 | 345.65 | 351.90 | +12.47 | +3.75% | 5 | 507 | 0.00% |
| NVDA250321C01000000 | 2024-06-07 2:28PM EDT | 1,000.00 | 332.17 | 331.60 | 339.95 | -5.83 | -1.72% | 101 | 1,118 | 0.00% |
| NVDA250321C01020000 | 2024-06-07 9:38AM EDT | 1,020.00 | 315.00 | 321.85 | 325.10 | -6.50 | -2.02% | 1 | 337 | 0.00% |
| NVDA250321C01040000 | 2024-06-06 12:07PM EDT | 1,040.00 | 311.57 | 310.00 | 313.90 | 0.00 | - | 49 | 343 | 0.00% |
| NVDA250321C01060000 | 2024-06-07 2:15PM EDT | 1,060.00 | 291.74 | 298.40 | 301.65 | -0.26 | -0.09% | 2 | 238 | 0.00% |
| NVDA250321C01080000 | 2024-06-07 1:45PM EDT | 1,080.00 | 290.84 | 287.25 | 290.50 | +3.84 | +1.34% | 1 | 158 | 0.00% |
| NVDA250321C01100000 | 2024-06-07 3:55PM EDT | 1,100.00 | 277.90 | 276.60 | 279.55 | -3.06 | -1.09% | 33 | 1,068 | 0.00% |
| NVDA250321C01120000 | 2024-06-07 3:55PM EDT | 1,120.00 | 267.31 | 265.80 | 269.15 | +2.08 | +0.78% | 3 | 206 | 0.00% |
| NVDA250321C01140000 | 2024-06-07 2:06PM EDT | 1,140.00 | 256.62 | 255.60 | 259.65 | +0.62 | +0.24% | 2 | 265 | 0.00% |
| NVDA250321C01160000 | 2024-06-07 12:31PM EDT | 1,160.00 | 249.00 | 245.60 | 249.15 | -1.18 | -0.47% | 25 | 144 | 0.00% |
| NVDA250321C01180000 | 2024-06-07 1:46PM EDT | 1,180.00 | 239.64 | 236.20 | 240.45 | +6.64 | +2.85% | 10 | 308 | 0.00% |
| NVDA250321C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 229.43 | 227.30 | 230.15 | -3.55 | -1.52% | 277 | 634 | 0.00% |
| NVDA250321C01220000 | 2024-06-07 1:54PM EDT | 1,220.00 | 224.36 | 218.25 | 221.45 | +5.76 | +2.63% | 1 | 77 | 0.00% |
| NVDA250321C01240000 | 2024-06-07 3:59PM EDT | 1,240.00 | 211.81 | 209.40 | 212.85 | +0.48 | +0.23% | 2 | 84 | 0.00% |
| NVDA250321C01260000 | 2024-06-07 3:30PM EDT | 1,260.00 | 202.68 | 201.10 | 205.00 | -0.06 | -0.03% | 1 | 250 | 0.00% |
| NVDA250321C01280000 | 2024-06-07 3:58PM EDT | 1,280.00 | 196.10 | 193.10 | 196.60 | +1.23 | +0.63% | 3 | 64 | 0.00% |
| NVDA250321C01300000 | 2024-06-07 3:55PM EDT | 1,300.00 | 187.58 | 185.70 | 188.55 | -4.67 | -2.43% | 41 | 818 | 0.00% |
| NVDA250321C01320000 | 2024-06-07 3:56PM EDT | 1,320.00 | 179.45 | 177.95 | 181.30 | -10.44 | -5.50% | 3 | 75 | 0.00% |
| NVDA250321C01340000 | 2024-06-07 2:14PM EDT | 1,340.00 | 168.00 | 170.65 | 174.15 | +1.74 | +1.05% | 33 | 130 | 0.00% |
| NVDA250321C01360000 | 2024-06-07 3:46PM EDT | 1,360.00 | 166.54 | 163.85 | 167.05 | +8.25 | +5.21% | 1 | 143 | 0.00% |
| NVDA250321C01370000 | 2024-06-07 2:13PM EDT | 1,370.00 | 160.00 | 161.30 | 163.40 | -5.37 | -3.25% | 3 | 20 | 0.00% |
| NVDA250321C01380000 | 2024-06-07 9:34AM EDT | 1,380.00 | 149.35 | 158.05 | 160.15 | -20.46 | -12.05% | 1 | 28 | 0.00% |
| NVDA250321C01390000 | 2024-06-07 2:14PM EDT | 1,390.00 | 151.71 | 154.80 | 156.95 | -14.60 | -8.78% | 1 | 12 | 0.00% |
| NVDA250321C01400000 | 2024-06-07 3:59PM EDT | 1,400.00 | 153.27 | 151.90 | 153.65 | +3.27 | +2.18% | 12 | 188 | 0.00% |
| NVDA250321C01410000 | 2024-06-04 9:46AM EDT | 1,410.00 | 124.33 | 148.60 | 151.05 | 0.00 | - | 3 | 21 | 0.00% |
| NVDA250321C01420000 | 2024-06-07 3:55PM EDT | 1,420.00 | 147.15 | 145.50 | 147.60 | -24.45 | -14.25% | 2 | 109 | 0.00% |
| NVDA250321C01430000 | 2024-06-05 3:46PM EDT | 1,430.00 | 150.00 | 142.50 | 144.65 | 0.00 | - | 8 | 5 | 0.00% |
| NVDA250321C01440000 | 2024-05-30 3:23PM EDT | 1,440.00 | 105.60 | 139.60 | 141.70 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250321C01450000 | 2024-06-07 3:59PM EDT | 1,450.00 | 138.40 | 137.00 | 138.65 | +0.40 | +0.29% | 5 | 72 | 0.00% |
| NVDA250321C01460000 | 2024-06-07 3:46PM EDT | 1,460.00 | 135.98 | 133.95 | 135.95 | -2.37 | -1.71% | 4 | 31 | 0.00% |
| NVDA250321C01470000 | 2024-06-05 3:30PM EDT | 1,470.00 | 137.80 | 131.25 | 133.25 | 0.00 | - | 2 | 77 | 0.00% |
| NVDA250321C01480000 | 2024-06-05 3:59PM EDT | 1,480.00 | 137.50 | 128.60 | 130.60 | 0.00 | - | 10 | 17 | 0.00% |
| NVDA250321C01490000 | 2024-06-05 2:02PM EDT | 1,490.00 | 130.20 | 125.90 | 127.95 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA250321C01500000 | 2024-06-07 3:55PM EDT | 1,500.00 | 124.67 | 123.35 | 125.20 | -5.33 | -4.10% | 52 | 974 | 0.00% |
| NVDA250321C01510000 | 2024-06-05 1:37PM EDT | 1,510.00 | 123.80 | 120.70 | 122.80 | 0.00 | - | 2 | 43 | 719.73% |
| NVDA250321C01520000 | 2024-06-07 3:42PM EDT | 1,520.00 | 120.80 | 118.35 | 120.25 | +2.74 | +2.32% | 37 | 64 | 620.53% |
| NVDA250321C01530000 | 2024-06-05 12:07PM EDT | 1,530.00 | 113.70 | 115.75 | 117.85 | 0.00 | - | 1 | 448 | 573.68% |
| NVDA250321C01540000 | 2024-06-07 3:53PM EDT | 1,540.00 | 114.00 | 113.60 | 115.50 | +27.60 | +31.94% | 1 | 32 | 544.75% |
| NVDA250321C01550000 | 2024-06-07 11:35AM EDT | 1,550.00 | 108.25 | 111.30 | 113.05 | -25.80 | -19.25% | 5 | 71 | 520.90% |
| NVDA250321C01560000 | 2024-06-05 10:36AM EDT | 1,560.00 | 106.83 | 108.75 | 110.85 | 0.00 | - | 1 | 328 | 501.25% |
| NVDA250321C01570000 | 2024-06-07 11:23AM EDT | 1,570.00 | 103.43 | 106.65 | 108.65 | +34.98 | +51.10% | 1 | 8 | 485.95% |
| NVDA250321C01580000 | 2024-06-07 1:21PM EDT | 1,580.00 | 110.00 | 104.50 | 106.35 | +1.07 | +0.98% | 1 | 32 | 471.91% |
| NVDA250321C01590000 | 2024-06-07 9:51AM EDT | 1,590.00 | 102.10 | 102.35 | 104.15 | +1.27 | +1.26% | 1 | 30 | 459.56% |
| NVDA250321C01600000 | 2024-06-07 3:54PM EDT | 1,600.00 | 100.72 | 100.20 | 102.00 | +0.73 | +0.73% | 5 | 134 | 448.40% |
| NVDA250321C01610000 | 2024-06-07 3:51PM EDT | 1,610.00 | 99.42 | 98.15 | 100.05 | -2.73 | -2.67% | 1 | 25 | 438.81% |
| NVDA250321C01620000 | 2024-05-28 2:27PM EDT | 1,620.00 | 76.80 | 96.05 | 98.00 | 0.00 | - | 7 | 37 | 429.50% |
| NVDA250321C01630000 | 2024-06-05 11:38AM EDT | 1,630.00 | 92.15 | 94.05 | 96.00 | 0.00 | - | 2 | 71 | 421.07% |
| NVDA250321C01640000 | 2024-06-06 9:52AM EDT | 1,640.00 | 99.66 | 92.15 | 94.10 | 0.00 | - | 3 | 125 | 413.50% |
| NVDA250321C01650000 | 2024-06-07 3:33PM EDT | 1,650.00 | 91.60 | 90.40 | 92.10 | +0.35 | +0.38% | 33 | 173 | 406.37% |
| NVDA250321C01660000 | 2024-06-05 11:38AM EDT | 1,660.00 | 86.60 | 88.45 | 90.30 | 0.00 | - | 1 | 20 | 399.56% |
| NVDA250321C01670000 | 2024-05-31 1:41PM EDT | 1,670.00 | 54.38 | 86.50 | 88.50 | 0.00 | - | 1 | 50 | 393.02% |
| NVDA250321C01680000 | 2024-06-05 9:33AM EDT | 1,680.00 | 76.95 | 84.95 | 86.75 | 0.00 | - | 1 | 41 | 387.51% |
| NVDA250321C01690000 | 2024-06-05 9:49AM EDT | 1,690.00 | 78.61 | 83.25 | 84.75 | 0.00 | - | 1 | 36 | 381.49% |
| NVDA250321C01700000 | 2024-06-07 3:56PM EDT | 1,700.00 | 82.59 | 81.45 | 83.30 | -0.31 | -0.37% | 150 | 202 | 376.40% |
| NVDA250321C01710000 | 2024-06-06 2:42PM EDT | 1,710.00 | 81.40 | 79.90 | 81.75 | 0.00 | - | 1 | 26 | 371.69% |
| NVDA250321C01720000 | 2024-06-05 9:49AM EDT | 1,720.00 | 73.82 | 78.20 | 79.75 | 0.00 | - | 1 | 32 | 366.16% |
| NVDA250321C01730000 | 2024-05-28 9:51AM EDT | 1,730.00 | 52.40 | 76.60 | 78.15 | 0.00 | - | 17 | 61 | 361.54% |
| NVDA250321C01740000 | 2024-06-06 10:48AM EDT | 1,740.00 | 82.50 | 75.05 | 76.95 | 0.00 | - | 4 | 175 | 357.68% |
| NVDA250321C01750000 | 2024-06-07 2:43PM EDT | 1,750.00 | 75.05 | 72.80 | 75.30 | -1.55 | -2.02% | 5 | 1,463 | 352.22% |
| NVDA250321C01760000 | 2024-06-07 11:05AM EDT | 1,760.00 | 70.20 | 72.10 | 73.90 | +10.15 | +16.90% | 1 | 67 | 349.46% |
| NVDA250321C01770000 | 2024-06-05 10:54AM EDT | 1,770.00 | 68.55 | 70.60 | 72.05 | 0.00 | - | 4 | 49 | 344.96% |
| NVDA250321C01780000 | 2024-06-05 10:55AM EDT | 1,780.00 | 67.15 | 69.10 | 71.00 | 0.00 | - | 18 | 85 | 341.66% |
| NVDA250321C01790000 | 2024-06-07 9:47AM EDT | 1,790.00 | 67.50 | 67.65 | 69.55 | -4.15 | -5.79% | 2 | 617 | 337.92% |
| NVDA250321C01800000 | 2024-06-07 1:15PM EDT | 1,800.00 | 70.18 | 66.40 | 68.10 | +2.93 | +4.36% | 1 | 460 | 334.51% |
| NVDA250321C01810000 | 2024-06-05 11:03AM EDT | 1,810.00 | 63.80 | 65.10 | 66.85 | 0.00 | - | 6 | 251 | 331.34% |
| NVDA250321C01820000 | 2024-06-05 9:38AM EDT | 1,820.00 | 59.10 | 63.65 | 65.50 | 0.00 | - | 4 | 74 | 327.87% |
| NVDA250321C01830000 | 2024-06-05 12:55PM EDT | 1,830.00 | 62.85 | 62.25 | 63.85 | 0.00 | - | 43 | 138 | 324.12% |
| NVDA250321C01840000 | 2024-06-05 9:37AM EDT | 1,840.00 | 56.30 | 61.00 | 62.95 | 0.00 | - | 1 | 26 | 321.58% |
| NVDA250321C01850000 | 2024-06-06 11:56AM EDT | 1,850.00 | 62.50 | 60.00 | 61.65 | 0.00 | - | 5 | 116 | 318.86% |
| NVDA250321C01860000 | 2024-06-03 9:51AM EDT | 1,860.00 | 43.65 | 58.55 | 60.55 | 0.00 | - | 1 | 20 | 315.84% |
| NVDA250321C01870000 | 2024-06-05 11:38AM EDT | 1,870.00 | 56.50 | 57.75 | 59.35 | 0.00 | - | 14 | 30 | 313.54% |
| NVDA250321C01880000 | 2024-06-05 12:12PM EDT | 1,880.00 | 55.70 | 56.25 | 57.85 | 0.00 | - | 19 | 396 | 310.01% |
| NVDA250321C01890000 | 2024-06-05 3:27PM EDT | 1,890.00 | 58.90 | 54.50 | 57.10 | 0.00 | - | 202 | 905 | 307.12% |
| NVDA250321C01900000 | 2024-06-07 3:23PM EDT | 1,900.00 | 54.77 | 54.15 | 55.50 | -1.33 | -2.37% | 22 | 345 | 304.93% |
| NVDA250321C01910000 | 2024-06-07 9:35AM EDT | 1,910.00 | 52.00 | 53.00 | 54.90 | +0.50 | +0.97% | 7 | 130 | 303.00% |
| NVDA250321C01920000 | 2024-06-07 11:41AM EDT | 1,920.00 | 51.63 | 52.00 | 53.85 | +0.23 | +0.45% | 1 | 211 | 300.70% |
| NVDA250321C01930000 | 2024-06-06 1:11PM EDT | 1,930.00 | 51.30 | 50.90 | 52.80 | 0.00 | - | 3 | 260 | 298.29% |
| NVDA250321C01940000 | 2024-06-07 1:11PM EDT | 1,940.00 | 53.70 | 49.30 | 51.70 | -0.30 | -0.56% | 6 | 867 | 295.22% |
| NVDA250321C01950000 | 2024-06-07 12:19PM EDT | 1,950.00 | 50.50 | 49.10 | 50.70 | -1.50 | -2.88% | 2 | 7 | 293.99% |
| NVDA250321C02000000 | 2024-06-07 2:13PM EDT | 2,000.00 | 44.47 | 44.45 | 46.00 | -1.28 | -2.80% | 33 | 81 | 283.77% |
| NVDA250321C02050000 | 2024-06-07 9:57AM EDT | 2,050.00 | 41.00 | 40.60 | 41.65 | -1.10 | -2.61% | 2 | 26 | 274.96% |
| NVDA250321C02100000 | 2024-06-07 2:13PM EDT | 2,100.00 | 36.82 | 36.80 | 37.95 | -2.83 | -7.14% | 29 | 35 | 266.93% |
| NVDA250321C02120000 | 2024-06-06 3:57PM EDT | 2,120.00 | 38.42 | 35.40 | 36.65 | 0.00 | - | 9 | 83 | 264.05% |
| NVDA250321C02130000 | 2024-06-06 11:59AM EDT | 2,130.00 | 36.35 | 34.70 | 36.30 | 0.00 | - | 2 | 5 | 262.97% |
| NVDA250321C02150000 | 2024-06-06 3:51PM EDT | 2,150.00 | 36.47 | 33.65 | 35.00 | 0.00 | - | 29 | 16 | 260.49% |
| NVDA250321C02160000 | 2024-06-06 9:42AM EDT | 2,160.00 | 42.12 | 32.90 | 34.10 | 0.00 | - | 1 | 7 | 258.66% |
| NVDA250321C02170000 | 2024-06-06 9:36AM EDT | 2,170.00 | 43.95 | 32.30 | 33.50 | 0.00 | - | 5 | 6 | 257.38% |
| NVDA250321C02200000 | 2024-06-06 3:57PM EDT | 2,200.00 | 33.31 | 30.85 | 31.70 | 0.00 | - | 11 | 19 | 253.93% |
| NVDA250321C02220000 | 2024-06-07 1:06PM EDT | 2,220.00 | 31.81 | 29.30 | 30.65 | +31.81 | - | 2 | 0 | 251.06% |
| NVDA250321C02230000 | 2024-06-06 10:31AM EDT | 2,230.00 | 32.31 | 29.35 | 30.45 | +32.31 | - | - | 1 | 251.06% |
| NVDA250321C02240000 | 2024-06-05 10:24AM EDT | 2,240.00 | 27.72 | 28.60 | 29.55 | +27.72 | - | - | 2 | 249.16% |
| NVDA250321C02250000 | 2024-06-06 12:12PM EDT | 2,250.00 | 30.00 | 28.35 | 29.30 | +30.00 | - | - | 4 | 248.72% |
| NVDA250321C02260000 | 2024-06-07 3:08PM EDT | 2,260.00 | 28.80 | 27.85 | 28.55 | +28.80 | - | 5 | 4 | 247.31% |
| NVDA250321C02270000 | 2024-06-06 1:19PM EDT | 2,270.00 | 27.81 | 27.35 | 28.40 | 0.00 | - | 1 | 44 | 246.67% |
| NVDA250321C02280000 | 2024-06-07 3:36PM EDT | 2,280.00 | 27.40 | 26.85 | 27.65 | -0.53 | -1.90% | 3 | 109 | 245.25% |
| NVDA250321C02300000 | 2024-06-06 3:50PM EDT | 2,300.00 | 28.10 | 25.55 | 26.90 | +28.10 | - | - | 3 | 242.96% |
| NVDA250321C02350000 | 2024-06-07 3:13PM EDT | 2,350.00 | 24.20 | 23.45 | 24.70 | +24.20 | - | 2 | 2 | 238.20% |
| NVDA250321C02400000 | 2024-06-07 3:57PM EDT | 2,400.00 | 22.25 | 21.85 | 22.60 | +22.25 | - | 29 | 40 | 234.07% |
| NVDA250321C02450000 | 2024-06-07 3:18PM EDT | 2,450.00 | 20.66 | 20.10 | 21.05 | +20.66 | - | 4 | - | 230.35% |
| NVDA250321C02500000 | 2024-06-07 3:37PM EDT | 2,500.00 | 19.30 | 18.60 | 19.65 | +19.30 | - | 60 | - | 227.05% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321P00032000 | 2024-07-02 10:57AM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00033000 | 2024-06-28 3:42PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00034000 | 2024-06-28 2:41PM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00035000 | 2024-06-24 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA250321P00036000 | 2024-06-28 3:23PM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00037000 | 2024-06-12 2:47PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA250321P00038000 | 2024-07-01 11:29AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00039000 | 2024-06-28 3:59PM EDT | 39.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00040000 | 2024-07-01 9:30AM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA250321P00041000 | 2024-07-01 11:15AM EDT | 41.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA250321P00042000 | 2024-06-28 10:58AM EDT | 42.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00043000 | 2024-06-28 2:54PM EDT | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00044000 | 2024-06-28 11:34AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00045000 | 2024-07-02 1:21PM EDT | 45.00 | 0.33 | 0.00 | 0.00 | -0.01 | -2.94% | 232 | 0 | 25.00% |
| NVDA250321P00046000 | 2024-07-01 1:08PM EDT | 46.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250321P00047000 | 2024-06-28 9:30AM EDT | 47.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00048000 | 2024-06-28 10:32AM EDT | 48.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250321P00049000 | 2024-07-01 10:01AM EDT | 49.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA250321P00050000 | 2024-07-02 3:14PM EDT | 50.00 | 0.47 | 0.00 | 0.00 | -0.05 | -9.62% | 16 | 0 | 25.00% |
| NVDA250321P00052000 | 2024-07-01 2:08PM EDT | 52.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| NVDA250321P00054000 | 2024-06-27 10:50AM EDT | 54.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA250321P00056000 | 2024-07-01 1:08PM EDT | 56.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250321P00058000 | 2024-06-25 1:51PM EDT | 58.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA250321P00060000 | 2024-07-02 2:01PM EDT | 60.00 | 0.92 | 0.00 | 0.00 | +0.03 | +3.37% | 22 | 0 | 12.50% |
| NVDA250321P00062000 | 2024-06-28 11:12AM EDT | 62.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250321P00064000 | 2024-07-01 9:34AM EDT | 64.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00065000 | 2024-06-28 10:51AM EDT | 65.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250321P00066000 | 2024-06-28 1:11PM EDT | 66.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00068000 | 2024-07-02 12:47PM EDT | 68.00 | 1.56 | 0.00 | 0.00 | -0.16 | -9.30% | 1 | 0 | 12.50% |
| NVDA250321P00070000 | 2024-07-02 3:31PM EDT | 70.00 | 1.76 | 0.00 | 0.00 | +0.06 | +3.53% | 16 | 0 | 12.50% |
| NVDA250321P00071000 | 2024-07-02 3:16PM EDT | 71.00 | 1.89 | 0.00 | 0.00 | -0.13 | -6.44% | 1 | 0 | 12.50% |
| NVDA250321P00072000 | 2024-06-28 11:35AM EDT | 72.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00073000 | 2024-07-01 12:34PM EDT | 73.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NVDA250321P00074000 | 2024-07-02 10:21AM EDT | 74.00 | 2.38 | 0.00 | 0.00 | +0.21 | +9.68% | 10 | 0 | 12.50% |
| NVDA250321P00075000 | 2024-07-01 2:26PM EDT | 75.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| NVDA250321P00076000 | 2024-07-01 3:17PM EDT | 76.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250321P00077000 | 2024-06-26 11:03AM EDT | 77.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00078000 | 2024-06-28 1:57PM EDT | 78.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250321P00079000 | 2024-06-28 1:31PM EDT | 79.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00080000 | 2024-07-02 3:06PM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA250321P00081000 | 2024-07-01 12:47PM EDT | 81.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321P00082000 | 2024-07-01 1:39PM EDT | 82.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250321P00083000 | 2024-07-01 1:28PM EDT | 83.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NVDA250321P00084000 | 2024-07-02 10:22AM EDT | 84.00 | 4.15 | 0.00 | 0.00 | -0.06 | -1.43% | 46 | 0 | 12.50% |
| NVDA250321P00085000 | 2024-07-02 3:41PM EDT | 85.00 | 4.25 | 0.00 | 0.00 | +0.25 | +6.25% | 11 | 0 | 12.50% |
| NVDA250321P00086000 | 2024-07-02 9:58AM EDT | 86.00 | 4.50 | 0.00 | 0.00 | +0.20 | +4.65% | 24 | 0 | 6.25% |
| NVDA250321P00088000 | 2024-07-02 10:42AM EDT | 88.00 | 5.10 | 0.00 | 0.00 | +0.34 | +7.14% | 10 | 0 | 6.25% |
| NVDA250321P00090000 | 2024-07-02 3:41PM EDT | 90.00 | 5.45 | 0.00 | 0.00 | +0.25 | +4.81% | 112 | 0 | 6.25% |
| NVDA250321P00092000 | 2024-07-02 12:55PM EDT | 92.00 | 5.94 | 0.00 | 0.00 | +0.16 | +2.77% | 34 | 0 | 6.25% |
| NVDA250321P00094000 | 2024-07-01 11:41AM EDT | 94.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NVDA250321P00095000 | 2024-07-02 1:50PM EDT | 95.00 | 6.72 | 0.00 | 0.00 | -0.03 | -0.44% | 2 | 0 | 6.25% |
| NVDA250321P00096000 | 2024-07-02 9:52AM EDT | 96.00 | 7.20 | 0.00 | 0.00 | +0.30 | +4.35% | 7 | 0 | 6.25% |
| NVDA250321P00098000 | 2024-07-02 3:16PM EDT | 98.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NVDA250321P00100000 | 2024-07-02 3:41PM EDT | 100.00 | 8.47 | 0.00 | 0.00 | +0.33 | +4.05% | 55 | 0 | 6.25% |
| NVDA250321P00102000 | 2024-07-01 11:42AM EDT | 102.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321P00104000 | 2024-07-02 12:32PM EDT | 104.00 | 9.80 | 0.00 | 0.00 | -0.02 | -0.20% | 10 | 0 | 3.13% |
| NVDA250321P00105000 | 2024-07-02 1:14PM EDT | 105.00 | 10.06 | 0.00 | 0.00 | +0.21 | +2.13% | 14 | 0 | 3.13% |
| NVDA250321P00106000 | 2024-07-02 3:49PM EDT | 106.00 | 10.69 | 0.00 | 0.00 | +0.09 | +0.85% | 15 | 0 | 3.13% |
| NVDA250321P00108000 | 2024-07-02 1:57PM EDT | 108.00 | 11.35 | 0.00 | 0.00 | -0.48 | -4.06% | 6 | 0 | 3.13% |
| NVDA250321P00110000 | 2024-07-02 3:56PM EDT | 110.00 | 12.28 | 0.00 | 0.00 | +0.34 | +2.85% | 6 | 0 | 3.13% |
| NVDA250321P00112000 | 2024-07-01 3:09PM EDT | 112.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250321P00114000 | 2024-07-02 1:47PM EDT | 114.00 | 14.05 | 0.00 | 0.00 | +0.45 | +3.31% | 3 | 0 | 1.56% |
| NVDA250321P00115000 | 2024-07-02 3:21PM EDT | 115.00 | 14.56 | 0.00 | 0.00 | +0.51 | +3.63% | 3 | 0 | 1.56% |
| NVDA250321P00116000 | 2024-07-02 10:02AM EDT | 116.00 | 15.25 | 0.00 | 0.00 | +0.70 | +4.81% | 1 | 0 | 1.56% |
| NVDA250321P00118000 | 2024-07-02 10:43AM EDT | 118.00 | 16.40 | 0.00 | 0.00 | +0.75 | +4.79% | 30 | 0 | 1.56% |
| NVDA250321P00120000 | 2024-07-02 3:54PM EDT | 120.00 | 17.10 | 0.00 | 0.00 | +0.55 | +3.32% | 1,114 | 0 | 0.78% |
| NVDA250321P00122000 | 2024-07-01 2:58PM EDT | 122.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| NVDA250321P00124000 | 2024-07-02 3:40PM EDT | 124.00 | 19.40 | 0.00 | 0.00 | +0.66 | +3.52% | 207 | 0 | 0.00% |
| NVDA250321P00125000 | 2024-07-01 11:29AM EDT | 125.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321P00126000 | 2024-07-01 3:07PM EDT | 126.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321P00128000 | 2024-07-02 3:12PM EDT | 128.00 | 21.45 | 0.00 | 0.00 | +0.35 | +1.66% | 69 | 0 | 0.00% |
| NVDA250321P00130000 | 2024-07-01 3:35PM EDT | 130.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| NVDA250321P00132000 | 2024-07-02 3:49PM EDT | 132.00 | 24.06 | 0.00 | 0.00 | +0.68 | +2.91% | 108 | 0 | 0.00% |
| NVDA250321P00134000 | 2024-07-02 9:49AM EDT | 134.00 | 25.20 | 0.00 | 0.00 | +0.40 | +1.61% | 14 | 0 | 0.00% |
| NVDA250321P00135000 | 2024-06-28 1:15PM EDT | 135.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250321P00136000 | 2024-07-02 9:43AM EDT | 136.00 | 26.53 | 0.00 | 0.00 | +0.43 | +1.65% | 2 | 0 | 0.00% |
| NVDA250321P00137000 | 2024-06-28 1:30PM EDT | 137.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321P00138000 | 2024-06-28 12:03PM EDT | 138.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P00139000 | 2024-06-27 2:53PM EDT | 139.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250321P00140000 | 2024-07-02 10:25AM EDT | 140.00 | 29.73 | 0.00 | 0.00 | +1.09 | +3.81% | 1 | 0 | 0.00% |
| NVDA250321P00141000 | 2024-07-02 9:47AM EDT | 141.00 | 29.55 | 0.00 | 0.00 | +1.39 | +4.94% | 5 | 0 | 0.00% |
| NVDA250321P00142000 | 2024-06-27 2:53PM EDT | 142.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250321P00143000 | 2024-06-24 10:29AM EDT | 143.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250321P00144000 | 2024-06-27 3:56PM EDT | 144.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321P00145000 | 2024-06-26 10:32AM EDT | 145.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA250321P00146000 | 2024-06-18 3:45PM EDT | 146.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250321P00147000 | 2024-06-17 2:29PM EDT | 147.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00148000 | 2024-06-20 12:06PM EDT | 148.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA250321P00149000 | 2024-06-28 12:44PM EDT | 149.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA250321P00150000 | 2024-07-02 1:42PM EDT | 150.00 | 35.65 | 0.00 | 0.00 | -0.35 | -0.97% | 5 | 0 | 0.00% |
| NVDA250321P00151000 | 2024-06-17 12:05AM EDT | 151.00 | 69.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00152000 | 2024-06-17 12:06AM EDT | 152.00 | 61.66 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00153000 | 2024-06-17 12:06AM EDT | 153.00 | 62.76 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00154000 | 2024-06-17 12:06AM EDT | 154.00 | 63.81 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00155000 | 2024-07-02 2:42PM EDT | 155.00 | 39.70 | 0.00 | 0.00 | +1.05 | +2.72% | 1 | 0 | 0.00% |
| NVDA250321P00156000 | 2024-06-24 10:42AM EDT | 156.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00157000 | 2024-06-24 10:29AM EDT | 157.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA250321P00158000 | 2024-06-17 10:14AM EDT | 158.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321P00159000 | 2024-06-17 12:06AM EDT | 159.00 | 72.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00160000 | 2024-06-25 2:44PM EDT | 160.00 | 42.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00161000 | 2024-06-17 12:06AM EDT | 161.00 | 79.10 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00162000 | 2024-06-17 12:06AM EDT | 162.00 | 71.24 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00165000 | 2024-06-17 12:06AM EDT | 165.00 | 75.16 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00166000 | 2024-06-17 12:06AM EDT | 166.00 | 78.30 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00168000 | 2024-05-23 10:50AM EDT | 168.00 | 63.91 | 43.00 | 53.00 | 0.00 | - | - | 20 | 49.16% |
| NVDA250321P00169000 | 2024-06-17 12:06AM EDT | 169.00 | 81.26 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00170000 | 2024-07-02 2:48PM EDT | 170.00 | 51.81 | 0.00 | 0.00 | +1.81 | +3.62% | 1 | 0 | 0.00% |
| NVDA250321P00171000 | 2024-06-17 12:06AM EDT | 171.00 | 84.68 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00172000 | 2024-06-17 12:06AM EDT | 172.00 | 80.84 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00174000 | 2024-06-17 12:06AM EDT | 174.00 | 83.77 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00175000 | 2024-06-26 10:15AM EDT | 175.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P00176000 | 2024-06-17 12:06AM EDT | 176.00 | 84.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00178000 | 2024-06-26 10:14AM EDT | 178.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321P00179000 | 2024-06-17 12:06AM EDT | 179.00 | 91.25 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00180000 | 2024-06-27 11:04AM EDT | 180.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00181000 | 2024-06-17 12:06AM EDT | 181.00 | 85.64 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00183000 | 2024-06-20 10:43AM EDT | 183.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P00185000 | 2024-06-20 11:53AM EDT | 185.00 | 54.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P00188000 | 2024-05-23 10:50AM EDT | 188.00 | 83.36 | 60.00 | 70.00 | 0.00 | - | - | 0 | 48.24% |
| NVDA250321P00190000 | 2024-06-20 10:43AM EDT | 190.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P00193000 | 2024-06-24 9:43AM EDT | 193.00 | 72.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P00195000 | 2024-06-24 10:33AM EDT | 195.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P00200000 | 2024-06-26 12:37PM EDT | 200.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00205000 | 2024-07-02 10:32AM EDT | 205.00 | 84.05 | 0.00 | 0.00 | -5.86 | -6.52% | 1 | 0 | 0.00% |
| NVDA250321P00210000 | 2024-05-29 2:44PM EDT | 210.00 | 94.78 | 85.40 | 90.20 | 0.00 | - | - | 0 | 48.40% |
| NVDA250321P00212000 | 2024-06-25 10:03AM EDT | 212.00 | 90.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P00213000 | 2024-06-05 10:24AM EDT | 213.00 | 93.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P00215000 | 2024-06-20 12:31PM EDT | 215.00 | 83.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321P00216000 | 2024-05-29 2:00PM EDT | 216.00 | 101.22 | 91.00 | 96.25 | 0.00 | - | - | 0 | 50.32% |
| NVDA250321P00218000 | 2024-06-26 12:29PM EDT | 218.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321P00220000 | 2024-05-29 2:44PM EDT | 220.00 | 104.78 | 95.05 | 100.00 | 0.00 | - | - | 0 | 50.26% |
| NVDA250321P00222000 | 2024-05-29 2:43PM EDT | 222.00 | 106.74 | 96.85 | 102.10 | 0.00 | - | - | 0 | 51.26% |
| NVDA250321P00223000 | 2024-06-24 3:26PM EDT | 223.00 | 103.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P00224000 | 2024-06-26 12:22PM EDT | 224.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P00225000 | 2024-06-25 11:09AM EDT | 225.00 | 102.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA250321P00226000 | 2024-06-21 12:08PM EDT | 226.00 | 96.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250321P00240000 | 2024-06-21 12:04PM EDT | 240.00 | 110.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250321P00250000 | 2024-06-18 10:29AM EDT | 250.00 | 116.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321P00320000 | 2024-06-07 3:51PM EDT | 320.00 | 1.10 | 0.90 | 1.35 | -0.09 | -7.56% | 11 | 845 | 0.00% |
| NVDA250321P00330000 | 2024-05-28 9:33AM EDT | 330.00 | 1.25 | 0.76 | 1.63 | 0.00 | - | 77 | 629 | 0.00% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 340.00 | 4.55 | 0.76 | 2.44 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250321P00350000 | 2024-06-06 11:23AM EDT | 350.00 | 1.50 | 1.20 | 1.73 | 0.00 | - | 1 | 121 | 0.00% |
| NVDA250321P00360000 | 2024-05-23 3:43PM EDT | 360.00 | 1.81 | 1.09 | 1.98 | 0.00 | - | 8 | 15 | 0.00% |
| NVDA250321P00370000 | 2024-05-21 10:06AM EDT | 370.00 | 3.00 | 1.21 | 2.11 | 0.00 | - | 10 | 5 | 0.00% |
| NVDA250321P00380000 | 2024-05-30 3:51PM EDT | 380.00 | 2.40 | 1.35 | 2.26 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250321P00390000 | 2024-05-29 1:59PM EDT | 390.00 | 2.15 | 1.75 | 2.30 | 0.00 | - | 10 | 405 | 0.00% |
| NVDA250321P00400000 | 2024-06-07 3:37PM EDT | 400.00 | 2.11 | 1.72 | 2.25 | -0.07 | -3.21% | 6 | 328 | 0.00% |
| NVDA250321P00410000 | 2024-05-31 10:32AM EDT | 410.00 | 2.88 | 1.81 | 2.59 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250321P00420000 | 2024-06-04 3:58PM EDT | 420.00 | 2.63 | 1.99 | 2.81 | 0.00 | - | 3 | 33 | 0.00% |
| NVDA250321P00430000 | 2024-06-05 1:01PM EDT | 430.00 | 2.79 | 2.18 | 3.15 | 0.00 | - | 2 | 81 | 0.00% |
| NVDA250321P00440000 | 2024-06-05 1:01PM EDT | 440.00 | 3.10 | 2.38 | 3.40 | 0.00 | - | 3 | 65 | 0.00% |
| NVDA250321P00450000 | 2024-06-07 3:16PM EDT | 450.00 | 3.30 | 2.76 | 3.25 | -0.05 | -1.49% | 12 | 129 | 0.00% |
| NVDA250321P00460000 | 2024-06-07 1:15PM EDT | 460.00 | 3.45 | 2.88 | 3.75 | +0.10 | +2.99% | 18 | 22 | 0.00% |
| NVDA250321P00470000 | 2024-06-05 2:35PM EDT | 470.00 | 3.40 | 3.05 | 4.15 | 0.00 | - | 2 | 64 | 0.00% |
| NVDA250321P00480000 | 2024-06-06 3:31PM EDT | 480.00 | 4.00 | 3.35 | 4.45 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA250321P00490000 | 2024-06-07 11:12AM EDT | 490.00 | 4.60 | 3.60 | 4.75 | +0.80 | +21.05% | 2 | 37 | 0.00% |
| NVDA250321P00500000 | 2024-06-07 3:37PM EDT | 500.00 | 4.52 | 4.25 | 4.65 | -0.18 | -3.83% | 21 | 424 | 0.00% |
| NVDA250321P00520000 | 2024-06-07 12:44PM EDT | 520.00 | 5.35 | 5.00 | 5.65 | +0.25 | +4.90% | 4 | 354 | 0.00% |
| NVDA250321P00540000 | 2024-06-06 9:35AM EDT | 540.00 | 5.50 | 5.30 | 6.20 | 0.00 | - | 1 | 518 | 0.00% |
| NVDA250321P00560000 | 2024-06-07 11:19AM EDT | 560.00 | 7.50 | 6.45 | 7.10 | +0.36 | +5.04% | 8 | 412 | 0.00% |
| NVDA250321P00580000 | 2024-06-07 1:22PM EDT | 580.00 | 7.85 | 7.20 | 8.15 | -0.35 | -4.27% | 17 | 468 | 0.00% |
| NVDA250321P00600000 | 2024-06-07 1:05PM EDT | 600.00 | 9.20 | 9.00 | 9.50 | -0.19 | -2.02% | 1 | 2,121 | 0.00% |
| NVDA250321P00620000 | 2024-06-07 12:56PM EDT | 620.00 | 10.52 | 10.00 | 10.65 | -0.03 | -0.28% | 8 | 291 | 0.00% |
| NVDA250321P00640000 | 2024-06-07 12:31PM EDT | 640.00 | 12.15 | 11.45 | 12.30 | -0.50 | -3.95% | 15 | 205 | 0.00% |
| NVDA250321P00660000 | 2024-06-07 3:48PM EDT | 660.00 | 13.85 | 12.90 | 14.25 | -0.35 | -2.46% | 9 | 862 | 0.00% |
| NVDA250321P00680000 | 2024-06-07 12:56PM EDT | 680.00 | 15.63 | 15.15 | 15.85 | +0.08 | +0.51% | 13 | 496 | 0.00% |
| NVDA250321P00700000 | 2024-06-07 2:25PM EDT | 700.00 | 18.25 | 17.25 | 18.15 | -0.45 | -2.41% | 12 | 2,050 | 0.00% |
| NVDA250321P00710000 | 2024-06-07 3:46PM EDT | 710.00 | 18.97 | 18.40 | 19.00 | +0.10 | +0.53% | 21 | 122 | 0.00% |
| NVDA250321P00720000 | 2024-06-07 3:59PM EDT | 720.00 | 19.87 | 19.60 | 20.20 | -1.63 | -7.58% | 3 | 291 | 0.00% |
| NVDA250321P00730000 | 2024-06-05 10:17AM EDT | 730.00 | 22.14 | 20.85 | 22.00 | 0.00 | - | 3 | 416 | 0.00% |
| NVDA250321P00740000 | 2024-06-07 11:35AM EDT | 740.00 | 24.67 | 22.15 | 23.15 | +1.15 | +4.89% | 2 | 433 | 0.00% |
| NVDA250321P00750000 | 2024-06-07 3:59PM EDT | 750.00 | 23.97 | 23.55 | 24.35 | -0.73 | -2.96% | 11 | 755 | 0.00% |
| NVDA250321P00760000 | 2024-06-07 3:59PM EDT | 760.00 | 25.32 | 24.95 | 25.70 | -4.83 | -16.02% | 2 | 377 | 0.00% |
| NVDA250321P00770000 | 2024-06-07 3:46PM EDT | 770.00 | 27.21 | 26.45 | 28.00 | -0.59 | -2.12% | 1 | 989 | 0.00% |
| NVDA250321P00780000 | 2024-06-07 11:35AM EDT | 780.00 | 31.26 | 28.10 | 29.35 | +1.71 | +5.79% | 1 | 339 | 0.00% |
| NVDA250321P00790000 | 2024-06-07 3:40PM EDT | 790.00 | 30.40 | 29.75 | 30.75 | -2.08 | -6.40% | 3 | 643 | 0.00% |
| NVDA250321P00800000 | 2024-06-07 3:55PM EDT | 800.00 | 32.00 | 31.10 | 32.85 | -1.50 | -4.48% | 11 | 1,351 | 0.00% |
| NVDA250321P00810000 | 2024-06-06 3:34PM EDT | 810.00 | 35.17 | 33.30 | 34.70 | 0.00 | - | 11 | 118 | 0.00% |
| NVDA250321P00820000 | 2024-06-07 2:21PM EDT | 820.00 | 37.50 | 35.20 | 36.15 | -0.40 | -1.06% | 2 | 598 | 0.00% |
| NVDA250321P00830000 | 2024-06-07 11:35AM EDT | 830.00 | 40.84 | 37.10 | 38.05 | +3.14 | +8.33% | 1 | 401 | 0.00% |
| NVDA250321P00840000 | 2024-06-07 3:46PM EDT | 840.00 | 39.94 | 39.25 | 40.35 | -1.11 | -2.70% | 2 | 107 | 0.00% |
| NVDA250321P00850000 | 2024-06-07 3:59PM EDT | 850.00 | 41.86 | 41.40 | 42.30 | -1.31 | -3.03% | 14 | 243 | 0.00% |
| NVDA250321P00860000 | 2024-06-06 11:40AM EDT | 860.00 | 45.47 | 43.55 | 44.65 | 0.00 | - | 3 | 99 | 0.00% |
| NVDA250321P00880000 | 2024-06-06 3:23PM EDT | 880.00 | 51.25 | 48.30 | 49.25 | 0.00 | - | 8 | 266 | 0.00% |
| NVDA250321P00900000 | 2024-06-07 3:59PM EDT | 900.00 | 53.69 | 53.30 | 54.30 | -3.51 | -6.14% | 4 | 516 | 0.00% |
| NVDA250321P00920000 | 2024-06-07 3:48PM EDT | 920.00 | 59.35 | 58.65 | 60.00 | -2.85 | -4.58% | 1 | 817 | 0.00% |
| NVDA250321P00940000 | 2024-06-07 9:54AM EDT | 940.00 | 69.59 | 64.35 | 65.55 | +2.99 | +4.49% | 1 | 221 | 0.00% |
| NVDA250321P00960000 | 2024-06-07 12:34PM EDT | 960.00 | 72.03 | 70.45 | 71.70 | -0.97 | -1.33% | 2 | 238 | 0.00% |
| NVDA250321P00980000 | 2024-06-07 9:46AM EDT | 980.00 | 83.50 | 76.85 | 77.95 | +3.23 | +4.02% | 1 | 219 | 0.00% |
| NVDA250321P01000000 | 2024-06-07 3:32PM EDT | 1,000.00 | 85.20 | 83.50 | 84.75 | -0.33 | -0.39% | 7 | 737 | 0.00% |
| NVDA250321P01020000 | 2024-06-07 9:30AM EDT | 1,020.00 | 93.30 | 90.55 | 92.25 | +8.50 | +10.02% | 1 | 62 | 0.00% |
| NVDA250321P01040000 | 2024-06-07 3:56PM EDT | 1,040.00 | 98.65 | 98.10 | 99.55 | +0.02 | +0.02% | 6 | 86 | 0.00% |
| NVDA250321P01060000 | 2024-06-07 2:05PM EDT | 1,060.00 | 108.39 | 105.90 | 107.55 | +3.64 | +3.47% | 13 | 157 | 0.00% |
| NVDA250321P01080000 | 2024-06-06 12:31PM EDT | 1,080.00 | 121.00 | 114.05 | 115.80 | 0.00 | - | 12 | 155 | 0.00% |
| NVDA250321P01100000 | 2024-06-07 3:55PM EDT | 1,100.00 | 123.43 | 122.50 | 124.45 | -7.59 | -5.79% | 26 | 137 | 0.00% |
| NVDA250321P01120000 | 2024-06-07 3:55PM EDT | 1,120.00 | 132.39 | 131.50 | 133.70 | -0.20 | -0.15% | 13 | 266 | 0.00% |
| NVDA250321P01140000 | 2024-06-07 11:08AM EDT | 1,140.00 | 151.40 | 140.80 | 142.65 | +1.40 | +0.93% | 1 | 404 | 0.00% |
| NVDA250321P01160000 | 2024-06-07 2:44PM EDT | 1,160.00 | 153.30 | 150.40 | 152.25 | -1.93 | -1.24% | 1 | 40 | 0.00% |
| NVDA250321P01180000 | 2024-06-07 1:00PM EDT | 1,180.00 | 160.50 | 160.35 | 162.50 | -5.42 | -3.27% | 38 | 82 | 0.00% |
| NVDA250321P01200000 | 2024-06-07 2:38PM EDT | 1,200.00 | 176.05 | 170.60 | 172.75 | -0.09 | -0.05% | 12 | 164 | 0.00% |
| NVDA250321P01220000 | 2024-06-06 9:55AM EDT | 1,220.00 | 187.32 | 181.25 | 183.75 | 0.00 | - | 6 | 51 | 0.00% |
| NVDA250321P01240000 | 2024-06-03 2:33PM EDT | 1,240.00 | 225.18 | 192.15 | 194.85 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250321P01260000 | 2024-06-06 12:42PM EDT | 1,260.00 | 215.45 | 203.50 | 206.15 | 0.00 | - | 11 | 60 | 0.00% |
| NVDA250321P01280000 | 2024-06-03 9:58AM EDT | 1,280.00 | 252.00 | 214.95 | 217.85 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250321P01300000 | 2024-06-06 9:48AM EDT | 1,300.00 | 222.04 | 227.20 | 229.70 | 0.00 | - | 10 | 162 | 0.00% |
| NVDA250321P01340000 | 2024-06-05 3:11PM EDT | 1,340.00 | 247.45 | 251.35 | 256.00 | +247.45 | - | - | 1 | 0.00% |
| NVDA250321P01360000 | 2024-06-06 9:56AM EDT | 1,360.00 | 271.61 | 264.25 | 267.05 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA250321P01370000 | 2024-05-30 11:45AM EDT | 1,370.00 | 312.95 | 270.85 | 273.75 | 0.00 | - | 5 | 12 | 0.00% |
| NVDA250321P01380000 | 2024-05-20 12:06PM EDT | 1,380.00 | 455.73 | 277.40 | 282.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01390000 | 2024-05-10 11:24AM EDT | 1,390.00 | 506.65 | 284.15 | 288.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01400000 | 2024-06-04 10:53AM EDT | 1,400.00 | 326.60 | 290.90 | 297.40 | 0.00 | - | 6 | 11 | 0.00% |
| NVDA250321P01410000 | 2024-05-20 10:24AM EDT | 1,410.00 | 479.84 | 295.80 | 301.75 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321P01420000 | 2024-06-05 9:37AM EDT | 1,420.00 | 321.75 | 302.55 | 311.65 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA250321P01430000 | 2024-05-20 11:31AM EDT | 1,430.00 | 498.30 | 309.70 | 318.55 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA250321P01440000 | 2024-05-17 10:27AM EDT | 1,440.00 | 517.90 | 316.60 | 325.70 | 0.00 | - | 2 | 29 | 0.00% |
| NVDA250321P01450000 | 2024-05-20 10:24AM EDT | 1,450.00 | 515.77 | 323.65 | 332.10 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 1,460.00 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 0.00% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 1,470.00 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 0.00% |
| NVDA250321P01480000 | 2024-05-23 10:50AM EDT | 1,480.00 | 458.37 | 345.10 | 353.70 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 1,490.00 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 0.00% |
| NVDA250321P01500000 | 2024-06-07 11:07AM EDT | 1,500.00 | 380.00 | 359.95 | 367.70 | +39.22 | +11.51% | 1 | 6 | 0.00% |
| NVDA250321P01510000 | 2024-04-23 12:46PM EDT | 1,510.00 | 691.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 1,520.00 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 0.00% |
| NVDA250321P01530000 | 2024-04-01 10:32AM EDT | 1,530.00 | 627.60 | 698.40 | 713.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 1,540.00 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 0.00% |
| NVDA250321P01550000 | 2024-06-07 11:46AM EDT | 1,550.00 | 416.00 | 397.60 | 405.75 | +19.96 | +5.04% | 1 | 1 | 0.00% |
| NVDA250321P01560000 | 2024-05-08 11:02AM EDT | 1,560.00 | 657.00 | 405.40 | 414.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01570000 | 2024-05-08 11:02AM EDT | 1,570.00 | 666.55 | 413.10 | 421.90 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 1,580.00 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250321P01590000 | 2024-03-11 12:55PM EDT | 1,590.00 | 729.80 | 715.45 | 727.80 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250321P01600000 | 2024-05-20 11:31AM EDT | 1,600.00 | 658.00 | 437.00 | 445.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01610000 | 2024-04-23 12:46PM EDT | 1,610.00 | 790.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 1,620.00 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 1,650.00 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 1,660.00 | 782.95 | 534.90 | 545.20 | 0.00 | - | 192 | 0 | 0.00% |
| NVDA250321P01680000 | 2024-05-23 10:50AM EDT | 1,680.00 | 639.07 | 503.40 | 511.10 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA250321P01690000 | 2024-04-30 3:34PM EDT | 1,690.00 | 812.60 | 589.75 | 605.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01700000 | 2024-05-31 10:53AM EDT | 1,700.00 | 616.67 | 518.90 | 528.40 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 1,710.00 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 1,720.00 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 1,740.00 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 1,760.00 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01780000 | 2024-05-06 11:53AM EDT | 1,780.00 | 862.17 | 577.10 | 585.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 1,790.00 | 912.50 | 685.55 | 699.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01800000 | 2024-05-31 10:53AM EDT | 1,800.00 | 710.47 | 605.35 | 615.60 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 1,810.00 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 1,830.00 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01880000 | 2024-05-23 10:50AM EDT | 1,880.00 | 833.62 | 679.70 | 688.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01900000 | 2024-04-29 1:14PM EDT | 1,900.00 | 1,028.20 | 750.05 | 768.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02000000 | 2024-05-29 1:57PM EDT | 2,000.00 | 853.89 | 789.75 | 803.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02050000 | 2024-05-29 2:46PM EDT | 2,050.00 | 899.07 | 837.80 | 851.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02100000 | 2024-05-29 2:44PM EDT | 2,100.00 | 947.78 | 886.05 | 899.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02120000 | 2024-05-29 2:43PM EDT | 2,120.00 | 967.42 | 905.80 | 919.65 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02130000 | 2024-06-05 10:24AM EDT | 2,130.00 | 934.72 | 915.55 | 929.45 | +934.72 | - | - | 1 | 0.00% |
| NVDA250321P02150000 | 2024-06-05 10:24AM EDT | 2,150.00 | 953.62 | 934.50 | 949.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P02160000 | 2024-05-29 2:00PM EDT | 2,160.00 | 1,012.23 | 945.15 | 959.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02200000 | 2024-05-29 2:44PM EDT | 2,200.00 | 1,047.78 | 983.55 | 999.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02220000 | 2024-05-29 2:43PM EDT | 2,220.00 | 1,067.40 | 1,003.80 | 1,019.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02250000 | 2024-05-29 1:29PM EDT | 2,250.00 | 1,104.60 | 1,032.00 | 1,051.50 | 0.00 | - | - | 0 | 0.00% |
