Marchés français ouverture 5 h 3 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 882,69 -1 197,01 (-3,14 %) EUR/USD
1,0624 -0,0023 (-0,21 %) HANG SENG
16 117,37 -268,50 (-1,64 %) Bitcoin EUR
57 569,45 -294,70 (-0,51 %)
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’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00005000 | 2024-04-18 3:27PM EDT | 5.00 | 844.00 | 839.35 | 843.75 | +4.23 | +0.50% | 80 | 1,277 | 6,231.25% |
| NVDA240419C00010000 | 2024-04-18 1:19PM EDT | 10.00 | 833.20 | 834.00 | 838.95 | -34.72 | -4.00% | 5 | 291 | 4,934.38% |
| NVDA240419C00015000 | 2024-04-18 1:15PM EDT | 15.00 | 831.00 | 829.00 | 832.95 | -46.40 | -5.29% | 37 | 28 | 3,821.88% |
| NVDA240419C00020000 | 2024-04-18 3:59PM EDT | 20.00 | 826.90 | 824.00 | 828.95 | -33.10 | -3.85% | 15 | 349 | 3,867.19% |
| NVDA240419C00025000 | 2024-04-18 11:11AM EDT | 25.00 | 830.00 | 819.00 | 822.95 | +5.50 | +0.67% | 10 | 203 | 3,223.44% |
| NVDA240419C00030000 | 2024-04-18 1:39PM EDT | 30.00 | 815.50 | 814.00 | 818.75 | +0.76 | +0.09% | 5 | 540 | 3,286.72% |
| NVDA240419C00035000 | 2024-03-27 2:34PM EDT | 35.00 | 865.34 | 809.00 | 813.95 | 0.00 | - | 1 | 22 | 3,155.86% |
| 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 | 799.00 | 803.95 | 0.00 | - | 1 | 1 | 2,865.23% |
| NVDA240419C00050000 | 2024-04-18 10:31AM EDT | 50.00 | 798.00 | 794.00 | 798.95 | -45.50 | -5.39% | 22 | 22 | 2,747.27% |
| 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 | 773.35 | 780.35 | -53.35 | -6.44% | 20 | 23 | 1,687.50% |
| 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 | 749.05 | 754.00 | 0.00 | - | 2 | 2 | 2,082.03% |
| NVDA240419C00150000 | 2024-04-15 3:26PM EDT | 150.00 | 711.97 | 693.35 | 700.40 | 0.00 | - | 2 | 15 | 1,184.38% |
| NVDA240419C00155000 | 2024-04-16 3:41PM EDT | 155.00 | 721.98 | 688.20 | 695.40 | 0.00 | - | 3 | 4 | 1,096.88% |
| NVDA240419C00160000 | 2024-03-28 12:44PM EDT | 160.00 | 747.84 | 683.35 | 690.40 | 0.00 | - | 1 | 5 | 1,139.84% |
| NVDA240419C00165000 | 2024-03-28 10:15AM EDT | 165.00 | 739.02 | 679.10 | 684.05 | 0.00 | - | 1 | 6 | 1,552.73% |
| NVDA240419C00170000 | 2024-04-08 12:38PM EDT | 170.00 | 701.92 | 673.35 | 678.95 | 0.00 | - | 3 | 12 | 1,514.26% |
| NVDA240419C00175000 | 2024-04-16 10:25AM EDT | 175.00 | 698.83 | 668.20 | 675.40 | 0.00 | - | 1 | 18 | 1,020.31% |
| NVDA240419C00180000 | 2024-04-12 11:51AM EDT | 180.00 | 713.71 | 664.10 | 668.85 | 0.00 | - | 1 | 2 | 1,450.78% |
| NVDA240419C00185000 | 2024-04-12 12:32PM EDT | 185.00 | 702.13 | 658.20 | 665.40 | 0.00 | - | 1 | 3 | 984.38% |
| NVDA240419C00190000 | 2024-04-18 11:18AM EDT | 190.00 | 666.85 | 653.35 | 658.95 | -22.81 | -3.31% | 1 | 3 | 1,411.13% |
| NVDA240419C00195000 | 2024-04-09 11:44AM EDT | 195.00 | 646.33 | 648.35 | 653.70 | 0.00 | - | 1 | 3 | 1,361.91% |
| NVDA240419C00200000 | 2024-04-17 1:34PM EDT | 200.00 | 651.53 | 643.35 | 650.40 | 0.00 | - | 2 | 18 | 989.06% |
| NVDA240419C00205000 | 2024-04-16 2:31PM EDT | 205.00 | 669.01 | 639.10 | 644.05 | 0.00 | - | 1 | 10 | 1,350.59% |
| NVDA240419C00210000 | 2024-04-16 10:02AM EDT | 210.00 | 664.01 | 633.20 | 640.20 | 0.00 | - | 10 | 23 | 1,419.53% |
| NVDA240419C00215000 | 2024-04-15 3:25PM EDT | 215.00 | 648.50 | 628.40 | 635.40 | 0.00 | - | 3 | 51 | 953.91% |
| NVDA240419C00220000 | 2024-04-17 2:55PM EDT | 220.00 | 630.39 | 624.10 | 628.85 | 0.00 | - | 7 | 54 | 1,267.58% |
| NVDA240419C00225000 | 2024-04-16 1:47PM EDT | 225.00 | 647.79 | 618.20 | 625.40 | 0.00 | - | 1 | 13 | 860.94% |
| NVDA240419C00230000 | 2024-04-18 10:18AM EDT | 230.00 | 618.25 | 613.20 | 619.00 | -35.05 | -5.37% | 1 | 14 | 1,240.53% |
| NVDA240419C00235000 | 2024-04-17 1:52PM EDT | 235.00 | 617.60 | 609.15 | 614.10 | 0.00 | - | 2 | 25 | 1,229.30% |
| NVDA240419C00240000 | 2024-04-17 10:21AM EDT | 240.00 | 624.32 | 604.15 | 609.10 | 0.00 | - | 1 | 22 | 1,209.96% |
| NVDA240419C00245000 | 2024-04-01 3:00PM EDT | 245.00 | 599.10 | 599.15 | 605.40 | -58.91 | -8.95% | 3 | 18 | 975.78% |
| NVDA240419C00250000 | 2024-04-16 3:08PM EDT | 250.00 | 630.52 | 594.15 | 599.10 | 0.00 | - | 15 | 40 | 1,172.66% |
| NVDA240419C00255000 | 2024-04-18 3:29PM EDT | 255.00 | 591.87 | 589.15 | 594.10 | -28.33 | -4.57% | 1 | 13 | 1,154.69% |
| NVDA240419C00260000 | 2024-04-18 2:37PM EDT | 260.00 | 585.44 | 583.20 | 590.40 | -13.19 | -2.20% | 2 | 8 | 768.75% |
| NVDA240419C00265000 | 2024-04-17 1:00PM EDT | 265.00 | 581.92 | 579.15 | 584.10 | 0.00 | - | 1 | 23 | 1,119.53% |
| NVDA240419C00270000 | 2024-04-11 2:32PM EDT | 270.00 | 631.97 | 574.15 | 579.10 | 0.00 | - | 4 | 14 | 1,102.54% |
| NVDA240419C00275000 | 2024-04-12 11:34AM EDT | 275.00 | 620.64 | 568.20 | 575.40 | 0.00 | - | 27 | 125 | 734.38% |
| NVDA240419C00280000 | 2024-04-16 1:48PM EDT | 280.00 | 593.20 | 563.20 | 570.45 | 0.00 | - | 20 | 61 | 739.06% |
| 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 | 553.20 | 560.45 | 0.00 | - | 1 | 39 | 716.41% |
| NVDA240419C00295000 | 2024-02-22 2:15PM EDT | 295.00 | 480.00 | 647.05 | 651.15 | 0.00 | - | 1 | 13 | 2,967.72% |
| NVDA240419C00300000 | 2024-04-16 1:46PM EDT | 300.00 | 544.60 | 543.20 | 548.75 | -29.23 | -5.09% | 5 | 164 | 982.03% |
| NVDA240419C00305000 | 2024-04-17 12:00PM EDT | 305.00 | 553.35 | 538.40 | 543.75 | 0.00 | - | 1 | 86 | 967.58% |
| NVDA240419C00310000 | 2024-04-17 11:05AM EDT | 310.00 | 552.79 | 533.20 | 540.45 | 0.00 | - | 7 | 43 | 673.44% |
| NVDA240419C00315000 | 2024-04-17 12:55PM EDT | 315.00 | 532.30 | 528.40 | 535.40 | 0.00 | - | 1 | 38 | 696.88% |
| NVDA240419C00320000 | 2024-04-18 1:59PM EDT | 320.00 | 525.16 | 523.20 | 528.75 | -34.44 | -6.15% | 1 | 14 | 925.20% |
| NVDA240419C00325000 | 2024-04-05 1:21PM EDT | 325.00 | 558.24 | 518.45 | 523.75 | 0.00 | - | 4 | 64 | 911.52% |
| NVDA240419C00330000 | 2024-04-18 2:02PM EDT | 330.00 | 515.37 | 513.40 | 520.45 | +3.37 | +0.66% | 2 | 165 | 674.22% |
| NVDA240419C00335000 | 2024-04-17 12:54PM EDT | 335.00 | 512.97 | 508.40 | 515.40 | 0.00 | - | 2 | 47 | 655.47% |
| NVDA240419C00340000 | 2024-04-18 11:07AM EDT | 340.00 | 511.83 | 504.20 | 508.95 | -37.27 | -6.79% | 3 | 30 | 884.96% |
| NVDA240419C00345000 | 2024-04-15 1:27PM EDT | 345.00 | 526.77 | 498.40 | 505.40 | 0.00 | - | 1 | 127 | 635.94% |
| NVDA240419C00350000 | 2024-04-18 2:26PM EDT | 350.00 | 497.69 | 493.40 | 500.45 | -4.50 | -0.90% | 60 | 260 | 634.38% |
| NVDA240419C00355000 | 2024-04-18 3:20PM EDT | 355.00 | 494.26 | 488.20 | 495.40 | -2.26 | -0.46% | 5 | 11 | 573.44% |
| NVDA240419C00360000 | 2024-04-04 11:14AM EDT | 360.00 | 535.32 | 483.40 | 490.45 | 0.00 | - | 1 | 72 | 615.23% |
| NVDA240419C00365000 | 2024-04-17 2:15PM EDT | 365.00 | 487.47 | 478.40 | 485.40 | 0.00 | - | 1 | 44 | 598.05% |
| NVDA240419C00370000 | 2024-04-18 12:50PM EDT | 370.00 | 482.85 | 473.40 | 480.45 | -6.93 | -1.41% | 1 | 75 | 596.48% |
| NVDA240419C00375000 | 2024-04-15 9:54AM EDT | 375.00 | 527.50 | 468.40 | 475.40 | 0.00 | - | 1 | 98 | 579.69% |
| NVDA240419C00380000 | 2024-04-18 2:19PM EDT | 380.00 | 466.26 | 463.40 | 470.45 | -4.74 | -1.01% | 2 | 73 | 578.52% |
| NVDA240419C00385000 | 2024-04-17 1:38PM EDT | 385.00 | 467.50 | 458.40 | 465.40 | 0.00 | - | 2 | 34 | 562.50% |
| NVDA240419C00390000 | 2024-04-12 9:39AM EDT | 390.00 | 500.71 | 453.40 | 460.45 | 0.00 | - | 2 | 60 | 560.94% |
| NVDA240419C00395000 | 2024-04-18 2:27PM EDT | 395.00 | 452.63 | 448.40 | 455.40 | -7.17 | -1.56% | 3 | 34 | 545.31% |
| NVDA240419C00400000 | 2024-04-18 2:49PM EDT | 400.00 | 446.10 | 443.25 | 449.95 | -6.12 | -1.35% | 24 | 532 | 788.87% |
| NVDA240419C00405000 | 2024-04-18 2:21PM EDT | 405.00 | 441.30 | 439.25 | 445.40 | -28.13 | -5.99% | 4 | 272 | 604.69% |
| NVDA240419C00410000 | 2024-04-18 3:21PM EDT | 410.00 | 435.43 | 433.40 | 440.45 | -14.57 | -3.24% | 1 | 384 | 526.95% |
| NVDA240419C00415000 | 2024-04-11 11:40AM EDT | 415.00 | 473.78 | 429.25 | 434.20 | 0.00 | - | 1 | 427 | 409.38% |
| NVDA240419C00420000 | 2024-04-17 1:27PM EDT | 420.00 | 424.54 | 423.25 | 430.45 | -4.66 | -1.09% | 1 | 427 | 488.28% |
| NVDA240419C00425000 | 2024-04-18 10:17AM EDT | 425.00 | 422.75 | 419.25 | 423.75 | -6.25 | -1.46% | 11 | 139 | 675.78% |
| NVDA240419C00430000 | 2024-04-17 1:30PM EDT | 430.00 | 421.45 | 414.25 | 418.75 | 0.00 | - | 6 | 356 | 665.43% |
| NVDA240419C00435000 | 2024-04-16 3:45PM EDT | 435.00 | 443.55 | 409.25 | 414.20 | 0.00 | - | 4 | 98 | 384.38% |
| NVDA240419C00440000 | 2024-04-18 2:03PM EDT | 440.00 | 405.26 | 402.70 | 408.75 | -0.02 | -0.00% | 7 | 1,084 | 645.22% |
| NVDA240419C00445000 | 2024-04-10 2:54PM EDT | 445.00 | 422.98 | 398.40 | 403.75 | 0.00 | - | 5 | 340 | 635.25% |
| NVDA240419C00450000 | 2024-04-18 9:46AM EDT | 450.00 | 406.51 | 394.25 | 399.20 | +15.19 | +3.88% | 11 | 1,132 | 365.63% |
| NVDA240419C00455000 | 2024-04-17 12:44PM EDT | 455.00 | 390.44 | 389.25 | 394.20 | 0.00 | - | 1 | 186 | 359.38% |
| NVDA240419C00460000 | 2024-04-16 3:36PM EDT | 460.00 | 416.57 | 384.25 | 389.20 | 0.00 | - | 5 | 455 | 353.13% |
| NVDA240419C00465000 | 2024-04-16 3:33PM EDT | 465.00 | 413.34 | 378.25 | 385.45 | 0.00 | - | 23 | 500 | 421.88% |
| NVDA240419C00470000 | 2024-04-18 3:48PM EDT | 470.00 | 378.23 | 372.70 | 381.30 | -14.87 | -3.78% | 9 | 1,304 | 448.83% |
| NVDA240419C00475000 | 2024-04-18 10:57AM EDT | 475.00 | 380.22 | 368.40 | 375.45 | +6.47 | +1.73% | 1 | 813 | 426.95% |
| NVDA240419C00480000 | 2024-04-18 3:36PM EDT | 480.00 | 369.00 | 364.30 | 369.25 | -20.00 | -5.14% | 4 | 509 | 372.66% |
| NVDA240419C00485000 | 2024-04-18 9:30AM EDT | 485.00 | 363.64 | 358.25 | 365.45 | -21.36 | -5.55% | 3 | 497 | 394.53% |
| NVDA240419C00490000 | 2024-04-18 11:59AM EDT | 490.00 | 367.72 | 354.30 | 359.00 | +12.47 | +3.51% | 12 | 657 | 561.23% |
| NVDA240419C00495000 | 2024-04-16 1:01PM EDT | 495.00 | 351.35 | 348.60 | 355.45 | -28.40 | -7.48% | 3 | 186 | 416.41% |
| NVDA240419C00500000 | 2024-04-18 2:52PM EDT | 500.00 | 344.65 | 344.70 | 349.15 | +0.02 | +0.01% | 18 | 1,154 | 391.80% |
| NVDA240419C00505000 | 2024-04-17 10:57AM EDT | 505.00 | 353.98 | 338.25 | 345.45 | 0.00 | - | 1 | 453 | 367.97% |
| NVDA240419C00510000 | 2024-04-18 11:27AM EDT | 510.00 | 345.45 | 334.30 | 339.00 | +13.96 | +4.21% | 1 | 492 | 525.20% |
| NVDA240419C00515000 | 2024-04-17 11:59AM EDT | 515.00 | 344.56 | 328.60 | 335.45 | 0.00 | - | 1 | 377 | 388.28% |
| NVDA240419C00520000 | 2024-04-18 2:06PM EDT | 520.00 | 331.07 | 323.40 | 330.45 | +7.45 | +2.30% | 6 | 695 | 364.84% |
| NVDA240419C00525000 | 2024-04-17 1:34PM EDT | 525.00 | 327.30 | 319.30 | 324.25 | 0.00 | - | 2 | 287 | 317.19% |
| NVDA240419C00530000 | 2024-04-17 11:20AM EDT | 530.00 | 333.96 | 314.55 | 319.05 | 0.00 | - | 1 | 1,339 | 321.09% |
| NVDA240419C00535000 | 2024-04-18 3:46PM EDT | 535.00 | 314.25 | 308.45 | 315.45 | +6.78 | +2.21% | 6 | 363 | 349.61% |
| NVDA240419C00540000 | 2024-04-18 1:54PM EDT | 540.00 | 304.20 | 303.05 | 310.60 | -14.80 | -4.64% | 11 | 2,907 | 317.19% |
| NVDA240419C00545000 | 2024-04-18 3:51PM EDT | 545.00 | 304.15 | 299.75 | 304.20 | -2.49 | -0.81% | 7 | 1,288 | 340.63% |
| NVDA240419C00550000 | 2024-04-18 3:56PM EDT | 550.00 | 296.00 | 294.30 | 300.65 | +0.74 | +0.25% | 48 | 1,322 | 383.20% |
| NVDA240419C00555000 | 2024-04-18 2:41PM EDT | 555.00 | 290.78 | 288.25 | 295.45 | -1.22 | -0.42% | 9 | 553 | 305.47% |
| NVDA240419C00560000 | 2024-04-18 3:55PM EDT | 560.00 | 286.80 | 283.40 | 290.45 | -21.64 | -7.02% | 10 | 363 | 313.87% |
| NVDA240419C00565000 | 2024-04-18 9:40AM EDT | 565.00 | 260.88 | 279.35 | 284.30 | -37.68 | -12.62% | 1 | 598 | 287.50% |
| NVDA240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 276.80 | 274.35 | 279.30 | +1.04 | +0.38% | 7 | 3,059 | 282.03% |
| NVDA240419C00575000 | 2024-04-18 2:42PM EDT | 575.00 | 270.14 | 269.35 | 274.10 | +2.12 | +0.79% | 8 | 603 | 231.25% |
| NVDA240419C00580000 | 2024-04-18 1:54PM EDT | 580.00 | 266.99 | 264.50 | 269.10 | +0.88 | +0.33% | 22 | 1,429 | 264.06% |
| NVDA240419C00585000 | 2024-04-18 12:27PM EDT | 585.00 | 260.35 | 259.45 | 264.30 | +5.35 | +2.10% | 9 | 412 | 275.39% |
| NVDA240419C00590000 | 2024-04-17 3:40PM EDT | 590.00 | 259.18 | 253.45 | 260.45 | +7.48 | +2.97% | 2 | 4,711 | 281.25% |
| NVDA240419C00595000 | 2024-04-18 3:30PM EDT | 595.00 | 252.00 | 249.75 | 254.25 | -21.74 | -7.94% | 2 | 1,205 | 281.64% |
| NVDA240419C00600000 | 2024-04-18 3:41PM EDT | 600.00 | 248.06 | 244.35 | 248.85 | +7.10 | +2.95% | 643 | 3,570 | 372.17% |
| NVDA240419C00605000 | 2024-04-18 9:58AM EDT | 605.00 | 238.64 | 239.35 | 244.30 | -24.49 | -9.31% | 1 | 470 | 242.58% |
| NVDA240419C00610000 | 2024-04-18 3:18PM EDT | 610.00 | 235.66 | 234.60 | 239.10 | +0.66 | +0.28% | 19 | 969 | 242.19% |
| NVDA240419C00615000 | 2024-04-18 1:52PM EDT | 615.00 | 230.00 | 229.35 | 234.30 | -6.95 | -2.93% | 13 | 462 | 232.03% |
| NVDA240419C00620000 | 2024-04-18 3:48PM EDT | 620.00 | 228.16 | 224.35 | 229.30 | -9.99 | -4.19% | 20 | 922 | 226.56% |
| NVDA240419C00625000 | 2024-04-18 2:48PM EDT | 625.00 | 219.94 | 218.50 | 225.50 | -6.08 | -2.69% | 13 | 618 | 246.09% |
| NVDA240419C00630000 | 2024-04-18 2:48PM EDT | 630.00 | 214.92 | 214.35 | 219.30 | -7.12 | -3.21% | 10 | 974 | 216.02% |
| NVDA240419C00635000 | 2024-04-18 3:07PM EDT | 635.00 | 212.96 | 209.40 | 214.30 | -30.21 | -12.42% | 1 | 351 | 215.23% |
| NVDA240419C00640000 | 2024-04-18 12:40PM EDT | 640.00 | 217.95 | 203.10 | 210.75 | +10.95 | +5.29% | 8 | 1,381 | 220.70% |
| NVDA240419C00645000 | 2024-04-18 12:26PM EDT | 645.00 | 215.83 | 199.75 | 204.25 | -10.01 | -4.43% | 15 | 1,237 | 223.24% |
| NVDA240419C00650000 | 2024-04-18 1:42PM EDT | 650.00 | 195.37 | 194.40 | 199.35 | +1.56 | +0.80% | 33 | 5,127 | 203.13% |
| NVDA240419C00655000 | 2024-04-18 12:41PM EDT | 655.00 | 201.68 | 189.40 | 194.35 | +3.68 | +1.86% | 115 | 301 | 197.85% |
| NVDA240419C00660000 | 2024-04-18 1:43PM EDT | 660.00 | 185.07 | 184.40 | 188.85 | +2.87 | +1.58% | 18 | 1,195 | 283.74% |
| NVDA240419C00665000 | 2024-04-18 3:10PM EDT | 665.00 | 182.86 | 179.40 | 184.35 | -7.97 | -4.18% | 6 | 844 | 187.30% |
| NVDA240419C00670000 | 2024-04-18 3:10PM EDT | 670.00 | 177.86 | 174.65 | 179.15 | +1.33 | +0.75% | 29 | 2,077 | 185.16% |
| NVDA240419C00675000 | 2024-04-18 3:27PM EDT | 675.00 | 174.10 | 169.40 | 174.35 | +6.61 | +3.95% | 22 | 301 | 176.95% |
| NVDA240419C00680000 | 2024-04-18 2:43PM EDT | 680.00 | 165.89 | 164.65 | 169.15 | -7.88 | -4.53% | 51 | 1,537 | 174.61% |
| NVDA240419C00685000 | 2024-04-18 1:15PM EDT | 685.00 | 161.50 | 159.40 | 164.35 | -12.90 | -7.40% | 13 | 1,168 | 166.60% |
| NVDA240419C00690000 | 2024-04-18 1:42PM EDT | 690.00 | 157.05 | 154.40 | 159.35 | -0.60 | -0.38% | 16 | 1,668 | 161.52% |
| NVDA240419C00695000 | 2024-04-18 11:31AM EDT | 695.00 | 160.01 | 150.40 | 153.70 | -11.02 | -6.44% | 27 | 720 | 171.68% |
| NVDA240419C00700000 | 2024-04-18 3:58PM EDT | 700.00 | 146.55 | 144.40 | 149.00 | +2.75 | +1.91% | 496 | 3,525 | 230.81% |
| NVDA240419C00705000 | 2024-04-18 2:52PM EDT | 705.00 | 139.85 | 139.45 | 144.00 | +1.88 | +1.36% | 18 | 714 | 114.06% |
| NVDA240419C00710000 | 2024-04-18 3:48PM EDT | 710.00 | 138.44 | 134.45 | 139.40 | +5.86 | +4.42% | 19 | 578 | 146.09% |
| NVDA240419C00715000 | 2024-04-18 3:32PM EDT | 715.00 | 130.70 | 129.45 | 134.40 | -7.17 | -5.20% | 48 | 421 | 140.92% |
| NVDA240419C00720000 | 2024-04-18 2:12PM EDT | 720.00 | 123.68 | 124.45 | 129.00 | -7.17 | -5.48% | 57 | 963 | 102.34% |
| NVDA240419C00725000 | 2024-04-18 12:22PM EDT | 725.00 | 136.51 | 119.70 | 124.35 | +11.51 | +9.21% | 12 | 1,181 | 137.70% |
| NVDA240419C00730000 | 2024-04-18 2:03PM EDT | 730.00 | 113.69 | 113.40 | 118.80 | -1.83 | -1.58% | 15 | 813 | 185.33% |
| NVDA240419C00735000 | 2024-04-18 3:34PM EDT | 735.00 | 113.22 | 109.45 | 114.40 | -3.08 | -2.65% | 5 | 479 | 120.51% |
| NVDA240419C00740000 | 2024-04-18 3:43PM EDT | 740.00 | 111.28 | 104.45 | 109.00 | +2.31 | +2.12% | 12 | 5,385 | 85.94% |
| NVDA240419C00745000 | 2024-04-18 1:38PM EDT | 745.00 | 101.45 | 98.45 | 105.40 | -1.75 | -1.70% | 54 | 699 | 110.35% |
| NVDA240419C00750000 | 2024-04-18 3:48PM EDT | 750.00 | 96.70 | 94.10 | 100.60 | +4.80 | +5.22% | 99 | 4,985 | 124.71% |
| NVDA240419C00755000 | 2024-04-18 9:34AM EDT | 755.00 | 90.50 | 89.50 | 93.75 | -3.85 | -4.08% | 7 | 371 | 150.49% |
| NVDA240419C00760000 | 2024-04-18 3:44PM EDT | 760.00 | 90.29 | 85.00 | 89.45 | +5.79 | +6.85% | 39 | 899 | 109.03% |
| NVDA240419C00765000 | 2024-04-18 1:14PM EDT | 765.00 | 80.40 | 79.50 | 84.45 | -6.25 | -7.21% | 53 | 1,089 | 93.07% |
| NVDA240419C00770000 | 2024-04-18 3:40PM EDT | 770.00 | 77.35 | 75.00 | 79.95 | +0.70 | +0.91% | 90 | 1,595 | 105.18% |
| NVDA240419C00775000 | 2024-04-18 1:30PM EDT | 775.00 | 72.90 | 69.50 | 74.95 | -0.63 | -0.86% | 19 | 1,144 | 92.29% |
| NVDA240419C00780000 | 2024-04-18 3:50PM EDT | 780.00 | 68.25 | 62.20 | 69.95 | +1.55 | +2.32% | 32 | 1,992 | 132.13% |
| NVDA240419C00785000 | 2024-04-18 3:18PM EDT | 785.00 | 61.85 | 60.70 | 62.55 | +3.05 | +5.19% | 66 | 1,075 | 89.16% |
| NVDA240419C00790000 | 2024-04-18 3:59PM EDT | 790.00 | 56.95 | 55.70 | 57.55 | +1.45 | +2.61% | 709 | 1,268 | 83.11% |
| NVDA240419C00795000 | 2024-04-18 2:43PM EDT | 795.00 | 51.20 | 50.75 | 54.55 | +2.03 | +4.13% | 541 | 1,780 | 78.98% |
| NVDA240419C00800000 | 2024-04-18 3:59PM EDT | 800.00 | 47.00 | 45.85 | 47.80 | +2.10 | +4.68% | 4,043 | 6,369 | 50.00% |
| NVDA240419C00805000 | 2024-04-18 3:47PM EDT | 805.00 | 43.97 | 39.85 | 43.15 | +2.82 | +6.85% | 1,075 | 753 | 73.95% |
| NVDA240419C00810000 | 2024-04-18 3:56PM EDT | 810.00 | 36.92 | 37.05 | 38.50 | +0.42 | +1.15% | 2,029 | 2,904 | 62.04% |
| NVDA240419C00815000 | 2024-04-18 3:59PM EDT | 815.00 | 33.16 | 31.65 | 33.50 | +0.36 | +1.10% | 1,845 | 661 | 52.61% |
| NVDA240419C00820000 | 2024-04-18 3:57PM EDT | 820.00 | 28.55 | 27.60 | 28.75 | +2.55 | +9.81% | 1,340 | 4,979 | 53.49% |
| NVDA240419C00825000 | 2024-04-18 3:59PM EDT | 825.00 | 24.00 | 22.90 | 25.00 | +0.06 | +0.25% | 1,907 | 1,130 | 53.55% |
| NVDA240419C00830000 | 2024-04-18 3:59PM EDT | 830.00 | 19.95 | 19.05 | 22.00 | -0.48 | -2.35% | 7,283 | 1,711 | 57.31% |
| NVDA240419C00835000 | 2024-04-18 3:58PM EDT | 835.00 | 15.70 | 15.15 | 16.05 | -0.30 | -1.88% | 7,879 | 1,362 | 51.32% |
| NVDA240419C00840000 | 2024-04-18 3:59PM EDT | 840.00 | 12.24 | 11.90 | 12.60 | -1.35 | -9.93% | 26,101 | 5,326 | 50.22% |
| NVDA240419C00845000 | 2024-04-18 3:59PM EDT | 845.00 | 9.20 | 9.00 | 9.45 | -1.80 | -16.36% | 32,405 | 2,894 | 48.51% |
| NVDA240419C00850000 | 2024-04-18 3:59PM EDT | 850.00 | 6.80 | 6.50 | 7.10 | -2.30 | -25.27% | 69,583 | 10,827 | 48.80% |
| NVDA240419C00855000 | 2024-04-18 3:59PM EDT | 855.00 | 4.70 | 4.70 | 4.90 | -2.85 | -37.75% | 35,472 | 3,496 | 47.29% |
| NVDA240419C00857500 | 2024-04-18 3:59PM EDT | 857.50 | 4.01 | 3.85 | 4.20 | -2.61 | -39.43% | 16,574 | 1,575 | 47.95% |
| NVDA240419C00860000 | 2024-04-18 3:59PM EDT | 860.00 | 3.20 | 3.20 | 3.45 | -2.60 | -44.83% | 53,374 | 5,401 | 47.66% |
| NVDA240419C00862500 | 2024-04-18 3:59PM EDT | 862.50 | 2.80 | 2.67 | 2.81 | -2.48 | -46.97% | 7,902 | 1,581 | 47.42% |
| NVDA240419C00865000 | 2024-04-18 3:59PM EDT | 865.00 | 2.16 | 2.16 | 2.37 | -2.59 | -54.53% | 18,044 | 4,005 | 48.07% |
| NVDA240419C00867500 | 2024-04-18 3:59PM EDT | 867.50 | 1.90 | 1.75 | 1.95 | -2.70 | -58.70% | 4,578 | 1,913 | 48.32% |
| NVDA240419C00870000 | 2024-04-18 3:59PM EDT | 870.00 | 1.54 | 1.44 | 1.59 | -2.25 | -59.37% | 34,892 | 8,263 | 48.51% |
| NVDA240419C00872500 | 2024-04-18 3:59PM EDT | 872.50 | 1.28 | 0.75 | 1.33 | -2.12 | -62.35% | 4,283 | 1,374 | 49.17% |
| NVDA240419C00875000 | 2024-04-18 3:59PM EDT | 875.00 | 1.06 | 0.93 | 1.07 | -1.87 | -63.82% | 18,712 | 5,998 | 49.32% |
| NVDA240419C00877500 | 2024-04-18 3:59PM EDT | 877.50 | 0.88 | 0.76 | 0.86 | -1.82 | -67.41% | 4,131 | 1,992 | 49.51% |
| NVDA240419C00880000 | 2024-04-18 3:59PM EDT | 880.00 | 0.67 | 0.65 | 0.70 | -1.68 | -71.49% | 28,027 | 9,162 | 49.95% |
| NVDA240419C00882500 | 2024-04-18 3:59PM EDT | 882.50 | 0.55 | 0.50 | 0.58 | -1.59 | -74.30% | 5,258 | 2,818 | 50.59% |
| NVDA240419C00885000 | 2024-04-18 3:59PM EDT | 885.00 | 0.47 | 0.42 | 0.48 | -1.42 | -75.13% | 8,241 | 4,691 | 50.59% |
| NVDA240419C00887500 | 2024-04-18 3:59PM EDT | 887.50 | 0.36 | 0.34 | 0.38 | -1.32 | -78.57% | 3,407 | 2,192 | 50.93% |
| NVDA240419C00890000 | 2024-04-18 3:59PM EDT | 890.00 | 0.34 | 0.30 | 0.33 | -1.13 | -76.87% | 15,223 | 8,100 | 52.10% |
| NVDA240419C00892500 | 2024-04-18 3:59PM EDT | 892.50 | 0.29 | 0.24 | 0.29 | -1.00 | -77.52% | 2,695 | 1,121 | 52.93% |
| NVDA240419C00895000 | 2024-04-18 3:59PM EDT | 895.00 | 0.21 | 0.20 | 0.24 | -0.94 | -81.74% | 5,480 | 3,527 | 53.61% |
| NVDA240419C00897500 | 2024-04-18 3:58PM EDT | 897.50 | 0.19 | 0.17 | 0.21 | -0.86 | -81.90% | 2,197 | 1,969 | 54.59% |
| NVDA240419C00900000 | 2024-04-18 3:59PM EDT | 900.00 | 0.18 | 0.17 | 0.18 | -0.80 | -81.63% | 50,171 | 27,942 | 56.06% |
| NVDA240419C00902500 | 2024-04-18 3:59PM EDT | 902.50 | 0.14 | 0.13 | 0.15 | -0.82 | -85.42% | 3,191 | 2,122 | 56.35% |
| NVDA240419C00905000 | 2024-04-18 3:56PM EDT | 905.00 | 0.14 | 0.11 | 0.13 | -0.58 | -80.56% | 8,663 | 5,878 | 57.23% |
| NVDA240419C00907500 | 2024-04-18 3:58PM EDT | 907.50 | 0.12 | 0.10 | 0.13 | -0.65 | -84.42% | 1,678 | 1,236 | 58.89% |
| NVDA240419C00910000 | 2024-04-18 3:59PM EDT | 910.00 | 0.12 | 0.09 | 0.12 | -0.45 | -78.95% | 7,154 | 8,600 | 60.16% |
| NVDA240419C00912500 | 2024-04-18 3:56PM EDT | 912.50 | 0.08 | 0.08 | 0.11 | -0.52 | -86.67% | 1,551 | 753 | 61.33% |
| NVDA240419C00915000 | 2024-04-18 3:58PM EDT | 915.00 | 0.08 | 0.07 | 0.10 | -0.40 | -83.33% | 5,573 | 4,374 | 62.50% |
| NVDA240419C00917500 | 2024-04-18 3:59PM EDT | 917.50 | 0.08 | 0.06 | 0.09 | -0.45 | -84.91% | 753 | 790 | 63.48% |
| NVDA240419C00920000 | 2024-04-18 3:59PM EDT | 920.00 | 0.07 | 0.05 | 0.07 | -0.31 | -81.58% | 6,086 | 13,479 | 63.67% |
| NVDA240419C00922500 | 2024-04-18 3:56PM EDT | 922.50 | 0.07 | 0.05 | 0.08 | -0.35 | -83.33% | 937 | 1,107 | 66.02% |
| NVDA240419C00925000 | 2024-04-18 3:59PM EDT | 925.00 | 0.05 | 0.04 | 0.09 | -0.27 | -84.37% | 2,189 | 5,775 | 67.97% |
| NVDA240419C00927500 | 2024-04-18 3:54PM EDT | 927.50 | 0.05 | 0.04 | 0.07 | -0.25 | -83.33% | 595 | 720 | 68.36% |
| NVDA240419C00930000 | 2024-04-18 3:59PM EDT | 930.00 | 0.04 | 0.04 | 0.10 | -0.25 | -86.21% | 4,026 | 8,621 | 72.07% |
| NVDA240419C00935000 | 2024-04-18 3:56PM EDT | 935.00 | 0.04 | 0.03 | 0.06 | -0.22 | -84.62% | 2,621 | 3,662 | 72.27% |
| NVDA240419C00940000 | 2024-04-18 3:57PM EDT | 940.00 | 0.02 | 0.03 | 0.05 | -0.19 | -90.48% | 3,953 | 7,000 | 74.61% |
| NVDA240419C00945000 | 2024-04-18 3:56PM EDT | 945.00 | 0.02 | 0.02 | 0.04 | -0.16 | -88.89% | 2,206 | 4,837 | 75.78% |
| NVDA240419C00950000 | 2024-04-18 3:59PM EDT | 950.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 5,229 | 16,716 | 80.47% |
| NVDA240419C00955000 | 2024-04-18 3:57PM EDT | 955.00 | 0.02 | 0.02 | 0.04 | -0.13 | -86.67% | 1,177 | 2,974 | 82.03% |
| NVDA240419C00960000 | 2024-04-18 3:58PM EDT | 960.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 2,196 | 5,750 | 83.98% |
| NVDA240419C00965000 | 2024-04-18 3:58PM EDT | 965.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 622 | 3,737 | 88.67% |
| NVDA240419C00970000 | 2024-04-18 3:35PM EDT | 970.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 756 | 3,948 | 90.23% |
| NVDA240419C00975000 | 2024-04-18 3:58PM EDT | 975.00 | 0.01 | 0.01 | 0.04 | -0.10 | -90.91% | 1,175 | 3,521 | 92.97% |
| NVDA240419C00980000 | 2024-04-18 3:53PM EDT | 980.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 1,012 | 6,470 | 94.53% |
| NVDA240419C00985000 | 2024-04-18 3:54PM EDT | 985.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 538 | 1,961 | 95.31% |
| NVDA240419C00990000 | 2024-04-18 3:58PM EDT | 990.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 638 | 2,923 | 98.44% |
| NVDA240419C00995000 | 2024-04-18 3:18PM EDT | 995.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 489 | 1,792 | 100.78% |
| NVDA240419C01000000 | 2024-04-18 3:55PM EDT | 1,000.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2,217 | 16,327 | 103.13% |
| NVDA240419C01010000 | 2024-04-18 3:39PM EDT | 1,010.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 460 | 3,138 | 106.25% |
| NVDA240419C01020000 | 2024-04-18 2:51PM EDT | 1,020.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 570 | 4,185 | 106.25% |
| NVDA240419C01030000 | 2024-04-18 3:52PM EDT | 1,030.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 311 | 2,177 | 115.63% |
| NVDA240419C01040000 | 2024-04-18 12:54PM EDT | 1,040.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 138 | 3,408 | 115.63% |
| NVDA240419C01050000 | 2024-04-18 3:41PM EDT | 1,050.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 344 | 7,305 | 121.88% |
| NVDA240419C01060000 | 2024-04-18 1:19PM EDT | 1,060.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 1,996 | 125.00% |
| NVDA240419C01070000 | 2024-04-18 1:22PM EDT | 1,070.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 211 | 2,131 | 131.25% |
| NVDA240419C01080000 | 2024-04-18 1:22PM EDT | 1,080.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 1,348 | 134.38% |
| NVDA240419C01090000 | 2024-04-18 3:04PM EDT | 1,090.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 1,635 | 140.63% |
| NVDA240419C01100000 | 2024-04-18 1:31PM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 418 | 9,512 | 143.75% |
| NVDA240419C01110000 | 2024-04-18 11:50AM EDT | 1,110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,677 | 150.00% |
| NVDA240419C01120000 | 2024-04-18 9:51AM EDT | 1,120.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 51 | 2,514 | 153.13% |
| NVDA240419C01130000 | 2024-04-17 3:57PM EDT | 1,130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,484 | 156.25% |
| NVDA240419C01140000 | 2024-04-18 11:52AM EDT | 1,140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,038 | 162.50% |
| NVDA240419C01150000 | 2024-04-18 12:23PM EDT | 1,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 5,073 | 168.75% |
| NVDA240419C01160000 | 2024-04-18 10:33AM EDT | 1,160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,438 | 171.88% |
| NVDA240419C01170000 | 2024-04-18 3:59PM EDT | 1,170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,546 | 175.00% |
| NVDA240419C01180000 | 2024-04-17 3:28PM EDT | 1,180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 823 | 181.25% |
| NVDA240419C01190000 | 2024-04-17 3:55PM EDT | 1,190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 2,575 | 184.38% |
| NVDA240419C01200000 | 2024-04-18 11:06AM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16,523 | 187.50% |
| NVDA240419C01210000 | 2024-04-17 3:59PM EDT | 1,210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 327 | 1,286 | 193.75% |
| NVDA240419C01220000 | 2024-04-17 3:59PM EDT | 1,220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 340 | 1,025 | 196.88% |
| NVDA240419C01230000 | 2024-04-18 12:55PM EDT | 1,230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 9,455 | 200.00% |
| NVDA240419C01240000 | 2024-04-17 3:35PM EDT | 1,240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,868 | 206.25% |
| NVDA240419C01250000 | 2024-04-18 9:57AM EDT | 1,250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,309 | 206.25% |
| NVDA240419C01260000 | 2024-04-17 3:35PM EDT | 1,260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 752 | 212.50% |
| NVDA240419C01270000 | 2024-04-17 3:35PM EDT | 1,270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 519 | 218.75% |
| NVDA240419C01280000 | 2024-04-16 9:30AM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 669 | 218.75% |
| NVDA240419C01290000 | 2024-04-16 9:30AM EDT | 1,290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 512 | 225.00% |
| NVDA240419C01300000 | 2024-04-18 11:04AM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,355 | 225.00% |
| NVDA240419C01310000 | 2024-04-17 9:51AM EDT | 1,310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 873 | 231.25% |
| NVDA240419C01320000 | 2024-04-16 9:30AM EDT | 1,320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 434 | 237.50% |
| NVDA240419C01330000 | 2024-04-16 9:30AM EDT | 1,330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 514 | 237.50% |
| NVDA240419C01340000 | 2024-04-12 3:56PM EDT | 1,340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 106 | 912 | 243.75% |
| NVDA240419C01350000 | 2024-04-17 3:35PM EDT | 1,350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 773 | 243.75% |
| NVDA240419C01360000 | 2024-04-16 9:30AM EDT | 1,360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 660 | 250.00% |
| NVDA240419C01370000 | 2024-04-15 10:01AM EDT | 1,370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 256.25% |
| NVDA240419C01380000 | 2024-04-12 2:46PM EDT | 1,380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 918 | 256.25% |
| NVDA240419C01390000 | 2024-04-16 9:30AM EDT | 1,390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 262.50% |
| NVDA240419C01400000 | 2024-04-16 10:59AM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,507 | 262.50% |
| NVDA240419C01410000 | 2024-04-15 10:01AM EDT | 1,410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,004 | 268.75% |
| NVDA240419C01420000 | 2024-04-16 10:26AM EDT | 1,420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 439 | 268.75% |
| NVDA240419C01430000 | 2024-04-12 3:43PM EDT | 1,430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 368 | 275.00% |
| NVDA240419C01440000 | 2024-04-16 9:30AM EDT | 1,440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 275.00% |
| NVDA240419C01450000 | 2024-04-15 9:47AM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 473 | 281.25% |
| NVDA240419C01460000 | 2024-04-12 3:40PM EDT | 1,460.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 519 | 287.50% |
| NVDA240419C01470000 | 2024-04-12 2:55PM EDT | 1,470.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 634 | 287.50% |
| NVDA240419C01480000 | 2024-04-12 3:38PM EDT | 1,480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 832 | 287.50% |
| NVDA240419C01490000 | 2024-04-18 11:18AM EDT | 1,490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,167 | 293.75% |
| NVDA240419C01500000 | 2024-04-15 11:30AM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18,378 | 300.00% |
| NVDA240419C01520000 | 2024-04-15 10:08AM EDT | 1,520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,397 | 300.00% |
| NVDA240419C01540000 | 2024-04-10 1:52PM EDT | 1,540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 312.50% |
| NVDA240419C01550000 | 2024-04-12 3:35PM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 657 | 312.50% |
| NVDA240419C01560000 | 2024-04-12 12:23PM EDT | 1,560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 385 | 312.50% |
| NVDA240419C01580000 | 2024-04-05 9:36AM EDT | 1,580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 325.00% |
| NVDA240419C01600000 | 2024-04-17 9:43AM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,458 | 325.00% |
| NVDA240419C01620000 | 2024-04-10 1:47PM EDT | 1,620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 423 | 337.50% |
| NVDA240419C01640000 | 2024-04-17 9:59AM EDT | 1,640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,861 | 337.50% |
| NVDA240419C01650000 | 2024-04-15 1:50PM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,728 | 343.75% |
| NVDA240419C01660000 | 2024-04-02 3:16PM EDT | 1,660.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 285 | 343.75% |
| NVDA240419C01670000 | 2024-04-05 2:48PM EDT | 1,670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 104 | 350.00% |
| NVDA240419C01680000 | 2024-04-05 3:08PM EDT | 1,680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 64 | 350.00% |
| NVDA240419C01690000 | 2024-04-16 2:31PM EDT | 1,690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 350.00% |
| NVDA240419C01700000 | 2024-04-16 2:31PM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 884 | 356.25% |
| NVDA240419C01710000 | 2024-04-16 2:31PM EDT | 1,710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 362.50% |
| NVDA240419C01720000 | 2024-04-16 2:31PM EDT | 1,720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 265 | 362.50% |
| NVDA240419C01730000 | 2024-04-16 2:31PM EDT | 1,730.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 178 | 362.50% |
| NVDA240419C01740000 | 2024-04-02 12:30PM EDT | 1,740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 368.75% |
| NVDA240419C01750000 | 2024-04-05 9:32AM EDT | 1,750.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 1,037 | 368.75% |
| NVDA240419C01760000 | 2024-04-16 2:31PM EDT | 1,760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 117 | 375.00% |
| NVDA240419C01770000 | 2024-04-16 2:31PM EDT | 1,770.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 138 | 375.00% |
| NVDA240419C01780000 | 2024-03-28 9:50AM EDT | 1,780.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 95 | 375.00% |
| NVDA240419C01790000 | 2024-04-12 11:36AM EDT | 1,790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,751 | 381.25% |
| NVDA240419C01800000 | 2024-04-16 2:31PM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 262 | 387.50% |
| NVDA240419C01810000 | 2024-03-26 1:25PM EDT | 1,810.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 32 | 387.50% |
| NVDA240419C01820000 | 2024-04-16 3:59PM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 387.50% |
| NVDA240419C01830000 | 2024-04-12 2:37PM EDT | 1,830.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 387.50% |
| NVDA240419C01840000 | 2024-04-16 2:31PM EDT | 1,840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 393.75% |
| NVDA240419C01850000 | 2024-04-16 2:31PM EDT | 1,850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 218 | 393.75% |
| NVDA240419C01860000 | 2024-04-16 2:31PM EDT | 1,860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 30 | 393.75% |
| NVDA240419C01870000 | 2024-04-16 2:31PM EDT | 1,870.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 116 | 400.00% |
| NVDA240419C01880000 | 2024-04-16 2:31PM EDT | 1,880.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 46 | 400.00% |
| NVDA240419C01890000 | 2024-04-16 2:31PM EDT | 1,890.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 85 | 406.25% |
| NVDA240419C01900000 | 2024-04-16 2:31PM EDT | 1,900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 452 | 412.50% |
| NVDA240419C01910000 | 2024-04-18 9:40AM EDT | 1,910.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 88 | 412.50% |
| NVDA240419C01920000 | 2024-04-16 2:31PM EDT | 1,920.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 587 | 412.50% |
| NVDA240419C01930000 | 2024-04-16 2:31PM EDT | 1,930.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 133 | 412.50% |
| NVDA240419C01940000 | 2024-04-18 9:30AM EDT | 1,940.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,408 | 418.75% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00005000 | 2024-04-18 9:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 2,800.00% |
| 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 | 0.01 | 0.00 | - | 10 | 54 | 1,850.00% |
| 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 | 0.01 | 0.00 | - | 5 | 464 | 900.00% |
| 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 | 0.01 | 0.00 | - | 2 | 296 | 800.00% |
| 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 | 0.01 | 0.00 | - | 1 | 179 | 775.00% |
| 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 | 0.01 | 0.00 | - | 4 | 2,287 | 750.00% |
| NVDA240419P00205000 | 2024-03-22 12:21PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 206 | 750.00% |
| NVDA240419P00210000 | 2024-04-09 11:11AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 725.00% |
| NVDA240419P00215000 | 2024-04-02 2:09PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 83 | 725.00% |
| NVDA240419P00220000 | 2024-04-01 10:20AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 255 | 700.00% |
| NVDA240419P00225000 | 2024-04-05 10:53AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 834 | 700.00% |
| NVDA240419P00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 93 | 675.00% |
| 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 | 0.01 | 0.00 | - | 8 | 181 | 662.50% |
| 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 | 0.01 | 0.00 | - | 1 | 1,838 | 637.50% |
| NVDA240419P00255000 | 2024-04-02 3:56PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 429 | 625.00% |
| NVDA240419P00260000 | 2024-04-08 10:24AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 625.00% |
| NVDA240419P00265000 | 2024-04-04 9:32AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 612.50% |
| NVDA240419P00270000 | 2024-04-02 9:45AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 142 | 600.00% |
| NVDA240419P00275000 | 2024-04-17 1:30PM EDT | 275.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 587.50% |
| NVDA240419P00280000 | 2024-04-10 10:44AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 588 | 575.00% |
| NVDA240419P00285000 | 2024-04-10 10:44AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 371 | 575.00% |
| NVDA240419P00290000 | 2024-04-16 9:35AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 371 | 562.50% |
| NVDA240419P00295000 | 2024-04-02 10:40AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 345 | 550.00% |
| NVDA240419P00300000 | 2024-04-12 12:47PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,264 | 550.00% |
| NVDA240419P00305000 | 2024-04-11 1:24PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 537.50% |
| NVDA240419P00310000 | 2024-04-17 9:42AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 383 | 525.00% |
| NVDA240419P00315000 | 2024-03-28 12:53PM EDT | 315.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 282 | 525.00% |
| NVDA240419P00320000 | 2024-04-08 1:03PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 353 | 512.50% |
| NVDA240419P00325000 | 2024-04-18 3:17PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 625 | 500.00% |
| NVDA240419P00330000 | 2024-04-09 2:00PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 461 | 500.00% |
| NVDA240419P00335000 | 2024-04-08 12:01PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,043 | 487.50% |
| NVDA240419P00340000 | 2024-04-08 9:54AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,141 | 487.50% |
| NVDA240419P00345000 | 2024-04-10 9:47AM EDT | 345.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,366 | 475.00% |
| NVDA240419P00350000 | 2024-04-18 11:42AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,223 | 462.50% |
| NVDA240419P00355000 | 2024-04-05 1:21PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,026 | 462.50% |
| NVDA240419P00360000 | 2024-04-17 3:29PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 630 | 450.00% |
| NVDA240419P00365000 | 2024-04-18 2:31PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 386 | 450.00% |
| NVDA240419P00370000 | 2024-04-18 9:58AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,740 | 437.50% |
| NVDA240419P00375000 | 2024-04-18 3:57PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,030 | 437.50% |
| NVDA240419P00380000 | 2024-04-12 2:51PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,431 | 425.00% |
| NVDA240419P00385000 | 2024-04-12 3:11PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 577 | 418.75% |
| NVDA240419P00390000 | 2024-04-16 1:04PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 998 | 412.50% |
| NVDA240419P00395000 | 2024-04-18 1:01PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,083 | 406.25% |
| NVDA240419P00400000 | 2024-04-17 1:16PM EDT | 400.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 4,484 | 396.88% |
| NVDA240419P00405000 | 2024-04-10 10:01AM EDT | 405.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 554 | 393.75% |
| NVDA240419P00410000 | 2024-04-15 10:20AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 632 | 387.50% |
| NVDA240419P00415000 | 2024-04-12 3:49PM EDT | 415.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 522 | 381.25% |
| NVDA240419P00420000 | 2024-04-18 3:06PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 1,483 | 375.00% |
| NVDA240419P00425000 | 2024-04-17 11:46AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,105 | 368.75% |
| NVDA240419P00430000 | 2024-04-17 11:33AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,200 | 362.50% |
| NVDA240419P00435000 | 2024-04-17 2:42PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,119 | 356.25% |
| NVDA240419P00440000 | 2024-04-17 12:44PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,955 | 350.00% |
| NVDA240419P00445000 | 2024-04-17 12:44PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,468 | 343.75% |
| NVDA240419P00450000 | 2024-04-18 3:52PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 4,324 | 337.50% |
| NVDA240419P00455000 | 2024-04-17 3:14PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,082 | 337.50% |
| NVDA240419P00460000 | 2024-04-17 1:48PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 4,346 | 325.00% |
| NVDA240419P00465000 | 2024-04-17 12:42PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,269 | 325.00% |
| NVDA240419P00470000 | 2024-04-17 12:48PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,818 | 312.50% |
| NVDA240419P00475000 | 2024-04-17 1:53PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,288 | 312.50% |
| NVDA240419P00480000 | 2024-04-17 12:48PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,441 | 306.25% |
| NVDA240419P00485000 | 2024-04-17 12:45PM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 1,086 | 300.00% |
| NVDA240419P00490000 | 2024-04-17 12:20PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 2,262 | 293.75% |
| NVDA240419P00495000 | 2024-04-18 3:16PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 1,106 | 287.50% |
| NVDA240419P00500000 | 2024-04-18 3:16PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,823 | 287.50% |
| NVDA240419P00505000 | 2024-04-17 12:44PM EDT | 505.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 594 | 281.25% |
| NVDA240419P00510000 | 2024-04-18 3:27PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 735 | 275.00% |
| NVDA240419P00515000 | 2024-04-17 12:42PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 1,384 | 268.75% |
| NVDA240419P00520000 | 2024-04-17 3:30PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 1,768 | 262.50% |
| NVDA240419P00525000 | 2024-04-18 12:48PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 1,070 | 262.50% |
| NVDA240419P00530000 | 2024-04-18 12:48PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 1,388 | 256.25% |
| NVDA240419P00535000 | 2024-04-18 11:42AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 1,535 | 250.00% |
| NVDA240419P00540000 | 2024-04-18 2:21PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 281 | 1,476 | 243.75% |
| NVDA240419P00545000 | 2024-04-18 12:48PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 890 | 237.50% |
| NVDA240419P00550000 | 2024-04-18 3:41PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 506 | 3,823 | 237.50% |
| NVDA240419P00555000 | 2024-04-18 3:05PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 315 | 586 | 231.25% |
| NVDA240419P00560000 | 2024-04-18 12:48PM EDT | 560.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 26 | 1,482 | 225.00% |
| NVDA240419P00565000 | 2024-04-18 3:10PM EDT | 565.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 731 | 218.75% |
| NVDA240419P00570000 | 2024-04-18 3:53PM EDT | 570.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 54 | 1,792 | 218.75% |
| NVDA240419P00575000 | 2024-04-18 3:55PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 1,080 | 212.50% |
| NVDA240419P00580000 | 2024-04-18 12:32PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 14 | 2,334 | 218.75% |
| NVDA240419P00585000 | 2024-04-18 3:08PM EDT | 585.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 1 | 757 | 212.50% |
| NVDA240419P00590000 | 2024-04-18 1:15PM EDT | 590.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 21 | 1,629 | 209.38% |
| NVDA240419P00595000 | 2024-04-18 9:39AM EDT | 595.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 13 | 1,537 | 206.25% |
| NVDA240419P00600000 | 2024-04-18 3:35PM EDT | 600.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 81 | 6,070 | 206.25% |
| NVDA240419P00605000 | 2024-04-18 2:13PM EDT | 605.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 43 | 1,050 | 201.56% |
| NVDA240419P00610000 | 2024-04-18 3:39PM EDT | 610.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 41 | 1,675 | 196.88% |
| NVDA240419P00615000 | 2024-04-18 1:31PM EDT | 615.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 5 | 657 | 192.19% |
| NVDA240419P00620000 | 2024-04-18 3:33PM EDT | 620.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 59 | 2,046 | 187.50% |
| NVDA240419P00625000 | 2024-04-18 3:55PM EDT | 625.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 63 | 1,834 | 191.41% |
| NVDA240419P00630000 | 2024-04-18 3:14PM EDT | 630.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 15 | 1,902 | 182.81% |
| NVDA240419P00635000 | 2024-04-18 2:33PM EDT | 635.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 55 | 796 | 168.75% |
| NVDA240419P00640000 | 2024-04-18 3:28PM EDT | 640.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 41 | 1,360 | 174.22% |
| NVDA240419P00645000 | 2024-04-18 12:59PM EDT | 645.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 40 | 695 | 170.31% |
| NVDA240419P00650000 | 2024-04-18 3:57PM EDT | 650.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 141 | 3,645 | 165.63% |
| NVDA240419P00655000 | 2024-04-18 3:48PM EDT | 655.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 62 | 1,599 | 160.94% |
| NVDA240419P00660000 | 2024-04-18 3:59PM EDT | 660.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 147 | 1,733 | 156.25% |
| NVDA240419P00665000 | 2024-04-18 3:58PM EDT | 665.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 15 | 1,586 | 151.56% |
| NVDA240419P00670000 | 2024-04-18 3:59PM EDT | 670.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 221 | 2,243 | 147.66% |
| NVDA240419P00675000 | 2024-04-18 3:58PM EDT | 675.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 139 | 1,531 | 143.75% |
| NVDA240419P00680000 | 2024-04-18 3:59PM EDT | 680.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 512 | 1,531 | 146.09% |
| NVDA240419P00685000 | 2024-04-18 3:58PM EDT | 685.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 706 | 1,753 | 137.50% |
| NVDA240419P00690000 | 2024-04-18 3:47PM EDT | 690.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 1,883 | 2,891 | 132.81% |
| NVDA240419P00695000 | 2024-04-18 3:11PM EDT | 695.00 | 0.06 | 0.01 | 0.04 | -0.01 | -14.29% | 47 | 1,910 | 128.91% |
| NVDA240419P00700000 | 2024-04-18 3:59PM EDT | 700.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 532 | 8,159 | 131.25% |
| NVDA240419P00705000 | 2024-04-18 3:43PM EDT | 705.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 374 | 1,449 | 123.83% |
| NVDA240419P00710000 | 2024-04-18 3:46PM EDT | 710.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 524 | 1,808 | 119.53% |
| NVDA240419P00715000 | 2024-04-18 3:43PM EDT | 715.00 | 0.06 | 0.03 | 0.05 | -0.03 | -33.33% | 81 | 1,403 | 116.41% |
| NVDA240419P00720000 | 2024-04-18 3:59PM EDT | 720.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 135 | 2,878 | 110.94% |
| NVDA240419P00725000 | 2024-04-18 3:57PM EDT | 725.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 310 | 1,548 | 111.33% |
| NVDA240419P00730000 | 2024-04-18 3:50PM EDT | 730.00 | 0.05 | 0.05 | 0.16 | -0.06 | -54.55% | 257 | 3,209 | 114.84% |
| NVDA240419P00735000 | 2024-04-18 3:49PM EDT | 735.00 | 0.08 | 0.05 | 0.06 | -0.03 | -27.27% | 277 | 1,634 | 102.34% |
| NVDA240419P00740000 | 2024-04-18 3:54PM EDT | 740.00 | 0.08 | 0.05 | 0.06 | -0.04 | -33.33% | 879 | 2,823 | 98.05% |
| NVDA240419P00745000 | 2024-04-18 3:35PM EDT | 745.00 | 0.09 | 0.06 | 0.08 | -0.06 | -40.00% | 760 | 1,379 | 96.09% |
| NVDA240419P00750000 | 2024-04-18 3:59PM EDT | 750.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 2,337 | 9,281 | 90.23% |
| NVDA240419P00755000 | 2024-04-18 3:59PM EDT | 755.00 | 0.07 | 0.06 | 0.08 | -0.14 | -66.67% | 1,045 | 2,066 | 87.11% |
| NVDA240419P00760000 | 2024-04-18 3:59PM EDT | 760.00 | 0.06 | 0.05 | 0.09 | -0.17 | -73.91% | 1,836 | 4,243 | 82.62% |
| NVDA240419P00765000 | 2024-04-18 3:59PM EDT | 765.00 | 0.07 | 0.05 | 0.09 | -0.20 | -74.07% | 2,935 | 2,626 | 78.13% |
| NVDA240419P00770000 | 2024-04-18 3:59PM EDT | 770.00 | 0.08 | 0.06 | 0.10 | -0.27 | -77.14% | 5,049 | 4,482 | 74.80% |
| NVDA240419P00775000 | 2024-04-18 3:55PM EDT | 775.00 | 0.10 | 0.07 | 0.10 | -0.33 | -76.74% | 2,730 | 4,469 | 70.90% |
| NVDA240419P00780000 | 2024-04-18 3:59PM EDT | 780.00 | 0.10 | 0.10 | 0.12 | -0.47 | -82.46% | 4,110 | 6,643 | 68.56% |
| NVDA240419P00785000 | 2024-04-18 3:59PM EDT | 785.00 | 0.11 | 0.10 | 0.13 | -0.65 | -85.53% | 3,177 | 5,563 | 64.16% |
| NVDA240419P00790000 | 2024-04-18 3:59PM EDT | 790.00 | 0.15 | 0.14 | 0.16 | -0.80 | -84.21% | 6,501 | 7,914 | 61.72% |
| NVDA240419P00795000 | 2024-04-18 3:59PM EDT | 795.00 | 0.21 | 0.17 | 0.21 | -1.02 | -82.93% | 4,313 | 4,887 | 58.89% |
| NVDA240419P00800000 | 2024-04-18 3:59PM EDT | 800.00 | 0.26 | 0.25 | 0.27 | -1.44 | -84.71% | 43,091 | 16,740 | 56.64% |
| NVDA240419P00805000 | 2024-04-18 3:59PM EDT | 805.00 | 0.35 | 0.35 | 0.40 | -1.83 | -83.94% | 12,763 | 5,267 | 54.88% |
| NVDA240419P00810000 | 2024-04-18 3:59PM EDT | 810.00 | 0.54 | 0.53 | 0.58 | -2.35 | -81.31% | 20,642 | 7,079 | 53.37% |
| NVDA240419P00815000 | 2024-04-18 3:59PM EDT | 815.00 | 0.78 | 0.74 | 0.85 | -2.92 | -78.92% | 15,159 | 8,582 | 51.54% |
| NVDA240419P00820000 | 2024-04-18 3:59PM EDT | 820.00 | 1.15 | 1.12 | 1.22 | -3.85 | -77.00% | 34,519 | 13,698 | 50.10% |
| NVDA240419P00825000 | 2024-04-18 3:59PM EDT | 825.00 | 1.73 | 1.67 | 1.84 | -4.42 | -71.87% | 22,561 | 9,345 | 49.93% |
| NVDA240419P00830000 | 2024-04-18 3:59PM EDT | 830.00 | 2.59 | 2.45 | 2.69 | -5.41 | -67.62% | 37,550 | 13,033 | 49.00% |
| NVDA240419P00835000 | 2024-04-18 3:59PM EDT | 835.00 | 3.50 | 3.50 | 3.95 | -6.50 | -65.00% | 24,126 | 7,113 | 48.76% |
| NVDA240419P00840000 | 2024-04-18 3:59PM EDT | 840.00 | 5.30 | 5.00 | 5.40 | -6.90 | -56.56% | 47,366 | 12,285 | 47.29% |
| NVDA240419P00845000 | 2024-04-18 3:59PM EDT | 845.00 | 7.40 | 7.10 | 7.45 | -7.60 | -50.67% | 39,014 | 8,692 | 46.86% |
| NVDA240419P00850000 | 2024-04-18 3:59PM EDT | 850.00 | 9.59 | 9.45 | 10.00 | -7.96 | -45.36% | 54,636 | 19,504 | 46.58% |
| NVDA240419P00855000 | 2024-04-18 3:59PM EDT | 855.00 | 12.67 | 12.40 | 13.15 | -8.33 | -39.67% | 18,351 | 5,705 | 47.05% |
| NVDA240419P00857500 | 2024-04-18 3:59PM EDT | 857.50 | 14.45 | 13.40 | 14.95 | -8.20 | -36.20% | 6,920 | 1,736 | 47.69% |
| NVDA240419P00860000 | 2024-04-18 3:58PM EDT | 860.00 | 16.80 | 15.90 | 16.75 | -7.86 | -31.87% | 14,876 | 5,694 | 47.73% |
| NVDA240419P00862500 | 2024-04-18 3:59PM EDT | 862.50 | 18.28 | 17.80 | 19.25 | -6.79 | -27.08% | 3,108 | 1,496 | 52.11% |
| NVDA240419P00865000 | 2024-04-18 3:58PM EDT | 865.00 | 20.45 | 19.80 | 20.75 | -6.53 | -24.20% | 3,120 | 3,422 | 48.78% |
| NVDA240419P00867500 | 2024-04-18 3:59PM EDT | 867.50 | 21.80 | 21.65 | 23.15 | -7.70 | -26.10% | 801 | 1,048 | 51.83% |
| NVDA240419P00870000 | 2024-04-18 3:59PM EDT | 870.00 | 24.03 | 23.30 | 25.00 | -8.72 | -26.63% | 5,478 | 5,037 | 49.68% |
| NVDA240419P00872500 | 2024-04-18 3:54PM EDT | 872.50 | 27.80 | 25.80 | 27.35 | -5.25 | -15.89% | 582 | 1,320 | 51.61% |
| NVDA240419P00875000 | 2024-04-18 3:59PM EDT | 875.00 | 28.83 | 28.30 | 29.85 | -7.89 | -21.49% | 2,962 | 5,394 | 54.96% |
| NVDA240419P00877500 | 2024-04-18 3:47PM EDT | 877.50 | 30.00 | 30.80 | 32.35 | -7.90 | -20.84% | 449 | 1,470 | 58.23% |
| NVDA240419P00880000 | 2024-04-18 3:59PM EDT | 880.00 | 34.00 | 32.90 | 34.85 | -7.30 | -17.68% | 1,713 | 4,991 | 61.45% |
| NVDA240419P00882500 | 2024-04-18 3:59PM EDT | 882.50 | 35.96 | 35.40 | 37.35 | -7.54 | -17.33% | 200 | 963 | 50.68% |
| NVDA240419P00885000 | 2024-04-18 3:59PM EDT | 885.00 | 38.37 | 37.90 | 39.00 | -6.93 | -15.30% | 569 | 2,874 | 55.66% |
| NVDA240419P00887500 | 2024-04-18 3:59PM EDT | 887.50 | 40.25 | 40.40 | 41.50 | -7.86 | -16.34% | 196 | 789 | 58.40% |
| NVDA240419P00890000 | 2024-04-18 3:57PM EDT | 890.00 | 43.60 | 42.05 | 44.00 | -5.00 | -10.29% | 767 | 6,638 | 61.11% |
| NVDA240419P00892500 | 2024-04-18 3:05PM EDT | 892.50 | 43.45 | 43.35 | 46.35 | -5.55 | -11.33% | 73 | 1,468 | 60.72% |
| NVDA240419P00895000 | 2024-04-18 3:57PM EDT | 895.00 | 48.50 | 47.05 | 48.85 | -3.12 | -6.04% | 343 | 2,540 | 63.28% |
| NVDA240419P00897500 | 2024-04-18 3:56PM EDT | 897.50 | 51.20 | 49.15 | 51.35 | -5.68 | -9.99% | 302 | 1,770 | 65.77% |
| NVDA240419P00900000 | 2024-04-18 3:59PM EDT | 900.00 | 52.35 | 51.90 | 53.85 | -5.51 | -9.52% | 1,288 | 7,734 | 68.31% |
| NVDA240419P00902500 | 2024-04-18 3:37PM EDT | 902.50 | 55.63 | 53.20 | 58.05 | -3.92 | -6.58% | 74 | 1,115 | 97.56% |
| NVDA240419P00905000 | 2024-04-18 3:58PM EDT | 905.00 | 57.02 | 55.65 | 60.50 | -4.81 | -7.78% | 330 | 2,455 | 99.98% |
| NVDA240419P00907500 | 2024-04-18 3:59PM EDT | 907.50 | 60.71 | 58.15 | 62.70 | -4.19 | -6.46% | 11 | 358 | 99.05% |
| NVDA240419P00910000 | 2024-04-18 3:56PM EDT | 910.00 | 63.37 | 60.70 | 65.60 | -2.76 | -4.17% | 3,748 | 2,445 | 107.13% |
| NVDA240419P00912500 | 2024-04-18 3:49PM EDT | 912.50 | 66.35 | 63.35 | 67.65 | -1.07 | -1.59% | 142 | 90 | 104.08% |
| NVDA240419P00915000 | 2024-04-18 3:49PM EDT | 915.00 | 66.85 | 65.80 | 73.00 | -4.15 | -5.85% | 1,108 | 1,162 | 94.87% |
| NVDA240419P00917500 | 2024-04-18 3:49PM EDT | 917.50 | 71.20 | 68.15 | 72.70 | -3.02 | -4.07% | 208 | 77 | 110.40% |
| NVDA240419P00920000 | 2024-04-18 3:49PM EDT | 920.00 | 70.90 | 70.60 | 75.95 | -9.12 | -11.40% | 954 | 922 | 123.19% |
| NVDA240419P00922500 | 2024-04-18 11:49AM EDT | 922.50 | 64.50 | 73.20 | 77.70 | -6.15 | -8.70% | 77 | 4 | 115.92% |
| NVDA240419P00925000 | 2024-04-18 3:49PM EDT | 925.00 | 74.15 | 75.70 | 80.20 | -7.25 | -8.91% | 655 | 377 | 118.65% |
| NVDA240419P00927500 | 2024-04-18 3:49PM EDT | 927.50 | 76.50 | 78.30 | 82.70 | +7.22 | +10.42% | 105 | 8 | 121.34% |
| NVDA240419P00930000 | 2024-04-18 3:49PM EDT | 930.00 | 79.00 | 80.90 | 85.20 | -7.62 | -8.80% | 573 | 136 | 124.02% |
| NVDA240419P00935000 | 2024-04-18 3:49PM EDT | 935.00 | 84.20 | 85.75 | 90.45 | -4.83 | -5.43% | 393 | 107 | 133.15% |
| NVDA240419P00940000 | 2024-04-18 3:49PM EDT | 940.00 | 91.48 | 90.70 | 95.15 | -4.82 | -5.01% | 211 | 54 | 133.76% |
| NVDA240419P00945000 | 2024-04-18 3:49PM EDT | 945.00 | 94.25 | 95.80 | 100.15 | -8.75 | -8.50% | 1,522 | 421 | 138.92% |
| NVDA240419P00950000 | 2024-04-18 3:49PM EDT | 950.00 | 99.27 | 100.75 | 105.20 | -4.51 | -4.35% | 5,342 | 1,389 | 144.82% |
| NVDA240419P00955000 | 2024-04-18 3:49PM EDT | 955.00 | 108.75 | 105.80 | 110.20 | -4.27 | -3.78% | 101 | 29 | 149.85% |
| NVDA240419P00960000 | 2024-04-18 3:49PM EDT | 960.00 | 113.75 | 110.80 | 115.20 | +10.00 | +9.64% | 502 | 141 | 154.83% |
| NVDA240419P00965000 | 2024-04-16 2:52PM EDT | 965.00 | 89.25 | 115.80 | 120.20 | 0.00 | - | 260 | 0 | 159.74% |
| NVDA240419P00970000 | 2024-04-18 2:50PM EDT | 970.00 | 124.49 | 120.80 | 125.20 | -4.34 | -3.37% | 2 | 4 | 164.60% |
| NVDA240419P00975000 | 2024-04-17 2:58PM EDT | 975.00 | 140.00 | 125.80 | 130.20 | +16.10 | +12.99% | 1 | 2 | 169.38% |
| NVDA240419P00980000 | 2024-04-17 3:32PM EDT | 980.00 | 140.00 | 130.70 | 135.15 | 0.00 | - | 63 | 2 | 173.17% |
| NVDA240419P00985000 | 2024-04-16 10:30AM EDT | 985.00 | 113.10 | 135.80 | 140.20 | 0.00 | - | 1 | 0 | 178.81% |
| NVDA240419P00990000 | 2024-04-15 12:04PM EDT | 990.00 | 99.55 | 140.80 | 144.95 | 0.00 | - | 42 | 0 | 178.37% |
| NVDA240419P00995000 | 2024-04-15 2:48PM EDT | 995.00 | 127.90 | 145.85 | 150.25 | 0.00 | - | 498 | 0 | 189.06% |
| NVDA240419P01000000 | 2024-04-18 11:17AM EDT | 1,000.00 | 143.00 | 150.75 | 155.25 | -11.00 | -7.14% | 3 | 4 | 193.60% |
| NVDA240419P01010000 | 2024-04-17 3:28PM EDT | 1,010.00 | 166.10 | 160.90 | 170.40 | 0.00 | - | 4 | 1 | 210.45% |
| NVDA240419P01020000 | 2024-04-12 11:03AM EDT | 1,020.00 | 134.58 | 170.90 | 175.30 | 0.00 | - | 39 | 0 | 212.50% |
| NVDA240419P01030000 | 2024-04-17 3:15PM EDT | 1,030.00 | 180.60 | 180.75 | 185.15 | 0.00 | - | 4 | 1 | 217.87% |
| NVDA240419P01040000 | 2024-04-09 2:52PM EDT | 1,040.00 | 194.74 | 190.60 | 195.15 | 0.00 | - | 348 | 0 | 226.32% |
| NVDA240419P01050000 | 2024-04-18 9:36AM EDT | 1,050.00 | 213.05 | 200.75 | 205.30 | +6.86 | +3.33% | 5 | 1 | 238.09% |
| NVDA240419P01060000 | 2024-04-11 10:34AM EDT | 1,060.00 | 178.18 | 210.65 | 215.30 | 0.00 | - | 2 | 0 | 246.34% |
| NVDA240419P01070000 | 2024-04-18 9:36AM EDT | 1,070.00 | 230.60 | 220.65 | 225.30 | +45.38 | +24.50% | 5 | 1 | 254.44% |
| NVDA240419P01080000 | 2024-04-09 11:13AM EDT | 1,080.00 | 240.85 | 230.65 | 235.30 | 0.00 | - | 2 | 0 | 262.45% |
| NVDA240419P01090000 | 2024-04-04 3:41PM EDT | 1,090.00 | 252.60 | 240.75 | 245.25 | +22.55 | +9.80% | 5 | 0 | 269.09% |
| NVDA240419P01100000 | 2024-04-18 2:48PM EDT | 1,100.00 | 255.02 | 250.65 | 255.25 | +12.40 | +5.11% | 2 | 0 | 276.81% |
| NVDA240419P01110000 | 2024-04-11 3:20PM EDT | 1,110.00 | 210.24 | 260.70 | 265.25 | 0.00 | - | 2 | 0 | 284.38% |
| NVDA240419P01120000 | 2024-03-28 10:43AM EDT | 1,120.00 | 211.80 | 270.60 | 275.05 | 0.00 | - | 11 | 0 | 286.47% |
| NVDA240419P01130000 | 2024-04-01 11:55AM EDT | 1,130.00 | 235.40 | 280.60 | 285.25 | 0.00 | - | 2 | 0 | 299.32% |
| NVDA240419P01140000 | 2024-04-08 9:44AM EDT | 1,140.00 | 264.05 | 290.70 | 295.05 | 0.00 | - | 2 | 0 | 300.98% |
| NVDA240419P01150000 | 2024-04-17 3:47PM EDT | 1,150.00 | 304.85 | 300.60 | 305.25 | 0.00 | - | 653 | 0 | 313.77% |
| NVDA240419P01160000 | 2024-04-18 9:36AM EDT | 1,160.00 | 322.65 | 310.75 | 315.25 | +39.65 | +14.01% | 10 | 0 | 320.85% |
| NVDA240419P01170000 | 2024-03-28 1:38PM EDT | 1,170.00 | 263.35 | 320.75 | 325.25 | 0.00 | - | 20 | 0 | 327.88% |
| NVDA240419P01180000 | 2024-04-03 3:53PM EDT | 1,180.00 | 290.27 | 330.75 | 335.25 | 0.00 | - | 5 | 0 | 334.77% |
| NVDA240419P01190000 | 2024-04-03 3:53PM EDT | 1,190.00 | 300.29 | 340.75 | 345.20 | 0.00 | - | 5 | 0 | 340.14% |
| NVDA240419P01200000 | 2024-04-11 9:37AM EDT | 1,200.00 | 318.30 | 350.70 | 355.20 | 0.00 | - | 1 | 0 | 346.88% |
| NVDA240419P01210000 | 2024-03-26 9:49AM EDT | 1,210.00 | 258.15 | 360.60 | 365.15 | 0.00 | - | 17 | 0 | 351.95% |
| NVDA240419P01220000 | 2024-03-26 9:47AM EDT | 1,220.00 | 266.95 | 370.70 | 375.20 | 0.00 | - | 4 | 0 | 360.06% |
| NVDA240419P01230000 | 2024-03-25 10:21AM EDT | 1,230.00 | 265.85 | 380.70 | 385.20 | 0.00 | - | 49 | 0 | 366.55% |
| NVDA240419P01240000 | 2024-03-28 3:31PM EDT | 1,240.00 | 335.25 | 390.65 | 399.50 | 0.00 | - | 2 | 0 | 368.90% |
| NVDA240419P01250000 | 2024-04-18 9:36AM EDT | 1,250.00 | 410.55 | 400.65 | 405.20 | +58.40 | +16.58% | 5 | 0 | 379.30% |
| NVDA240419P01260000 | 2024-04-18 9:36AM EDT | 1,260.00 | 422.95 | 410.75 | 415.05 | +61.93 | +17.15% | 5 | 0 | 380.57% |
| NVDA240419P01270000 | 2024-04-01 3:42PM EDT | 1,270.00 | 371.04 | 420.65 | 429.55 | 0.00 | - | 1 | 0 | 388.38% |
| NVDA240419P01280000 | 2024-04-08 12:28PM EDT | 1,280.00 | 409.34 | 430.55 | 435.05 | 0.00 | - | 6 | 0 | 392.77% |
| NVDA240419P01290000 | 2024-03-26 2:53PM EDT | 1,290.00 | 339.06 | 440.65 | 445.00 | 0.00 | - | 135 | 0 | 396.97% |
| NVDA240419P01300000 | 2024-04-12 3:21PM EDT | 1,300.00 | 419.90 | 450.55 | 455.05 | 0.00 | - | 4 | 0 | 404.69% |
| NVDA240419P01310000 | 2024-03-26 3:00PM EDT | 1,310.00 | 361.50 | 460.65 | 465.05 | 0.00 | - | 6 | 0 | 410.55% |
| NVDA240419P01320000 | 2024-03-25 11:56AM EDT | 1,320.00 | 365.35 | 470.55 | 475.15 | 0.00 | - | 3 | 0 | 419.92% |
| NVDA240419P01330000 | 2024-03-25 11:30AM EDT | 1,330.00 | 372.43 | 480.60 | 485.15 | 0.00 | - | 5 | 0 | 425.73% |
| NVDA240419P01340000 | 2024-03-20 3:38PM EDT | 1,340.00 | 438.80 | 490.55 | 495.15 | 0.00 | - | 23 | 0 | 431.45% |
| NVDA240419P01350000 | 2024-04-16 11:58AM EDT | 1,350.00 | 479.09 | 500.55 | 505.00 | 0.00 | - | 2 | 0 | 431.54% |
| NVDA240419P01360000 | 2024-04-15 10:27AM EDT | 1,360.00 | 462.55 | 510.55 | 514.95 | 0.00 | - | 2 | 0 | 435.16% |
| NVDA240419P01380000 | 2024-04-01 3:42PM EDT | 1,380.00 | 481.02 | 530.60 | 535.00 | 0.00 | - | 6 | 0 | 448.05% |
| NVDA240419P01390000 | 2024-04-01 3:42PM EDT | 1,390.00 | 491.04 | 540.50 | 545.00 | 0.00 | - | - | 0 | 453.52% |
| NVDA240419P01400000 | 2024-03-18 11:04AM EDT | 1,400.00 | 503.00 | 556.80 | 561.65 | 0.00 | - | 2 | 0 | 566.89% |
| 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 | 570.50 | 575.10 | 0.00 | - | 180 | 0 | 473.34% |
| 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 | 600.50 | 605.10 | 0.00 | - | 5 | 0 | 488.87% |
| 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 | 650.55 | 654.90 | 0.00 | - | 2 | 0 | 505.32% |
| NVDA240419P01520000 | 2024-03-21 12:59PM EDT | 1,520.00 | 596.42 | 670.55 | 675.05 | 0.00 | - | - | 0 | 521.48% |
| NVDA240419P01540000 | 2024-03-21 12:32PM EDT | 1,540.00 | 702.75 | 690.60 | 695.05 | +86.33 | +14.01% | 5 | 0 | 530.96% |
| 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 | 730.45 | 735.05 | 0.00 | - | 22 | 0 | 549.51% |
| 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 | 900.50 | 904.95 | +43.00 | +4.94% | 5 | 0 | 617.19% |
| 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% |
