NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221C00005000 | 2024-05-31 12:23PM EDT | 5.00 | 1,071.46 | 1,086.00 | 1,103.90 | -44.09 | -3.95% | 65 | 785 | 495.90% |
| NVDA250221C00010000 | 2024-04-05 2:33PM EDT | 10.00 | 869.42 | 873.45 | 885.05 | 0.00 | - | 4 | 18 | 0.00% |
| NVDA250221C00015000 | 2024-04-05 1:00PM EDT | 15.00 | 869.93 | 868.70 | 879.55 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA250221C00020000 | 2024-04-02 9:50AM EDT | 20.00 | 864.92 | 816.95 | 828.45 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221C00025000 | 2024-04-10 9:59AM EDT | 25.00 | 844.56 | 870.45 | 881.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221C00035000 | 2024-05-03 9:40AM EDT | 35.00 | 840.00 | 1,056.00 | 1,074.05 | 0.00 | - | 1 | 0 | 223.05% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 200.00 | 686.11 | 693.70 | 702.25 | 0.00 | - | 12 | 13 | 0.00% |
| NVDA250221C00210000 | 2024-05-30 3:58PM EDT | 210.00 | 907.85 | 889.00 | 907.25 | 0.00 | - | 3 | 7 | 124.26% |
| NVDA250221C00220000 | 2024-05-13 12:58PM EDT | 220.00 | 696.90 | 879.10 | 897.80 | 0.00 | - | 2 | 2 | 121.49% |
| NVDA250221C00230000 | 2024-05-17 3:33PM EDT | 230.00 | 704.57 | 870.00 | 888.00 | 0.00 | - | 4 | 4 | 119.34% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 240.00 | 619.32 | 690.25 | 703.05 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250221C00260000 | 2024-05-24 3:42PM EDT | 260.00 | 812.35 | 840.45 | 858.70 | 0.00 | - | 2 | 2 | 111.25% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 270.00 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 280.00 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 290.00 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250221C00300000 | 2024-05-31 11:44AM EDT | 300.00 | 804.15 | 802.25 | 820.45 | +49.48 | +6.56% | 2 | 16 | 103.61% |
| NVDA250221C00310000 | 2024-05-20 3:26PM EDT | 310.00 | 654.90 | 794.00 | 810.85 | 0.00 | - | 8 | 11 | 102.84% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 320.00 | 507.38 | 750.35 | 765.25 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250221C00330000 | 2024-05-23 12:48PM EDT | 330.00 | 737.35 | 774.00 | 791.60 | 0.00 | - | 35 | 38 | 98.61% |
| NVDA250221C00340000 | 2024-05-06 11:33AM EDT | 340.00 | 595.78 | 765.20 | 782.75 | 0.00 | - | 2 | 6 | 97.99% |
| NVDA250221C00350000 | 2024-05-30 3:37PM EDT | 350.00 | 785.33 | 756.00 | 772.40 | 0.00 | - | 4 | 7 | 96.05% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 360.00 | 508.02 | 746.00 | 763.10 | 0.00 | - | 1 | 6 | 94.34% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 380.00 | 496.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00390000 | 2024-05-28 12:49PM EDT | 390.00 | 763.01 | 717.15 | 736.00 | 0.00 | - | 2 | 13 | 90.60% |
| NVDA250221C00400000 | 2024-05-31 11:58AM EDT | 400.00 | 706.89 | 708.00 | 725.85 | -53.11 | -6.99% | 1 | 46 | 89.01% |
| NVDA250221C00410000 | 2024-05-15 1:11PM EDT | 410.00 | 557.78 | 698.85 | 717.55 | 0.00 | - | 1 | 17 | 88.48% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 420.00 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250221C00430000 | 2024-05-31 1:49PM EDT | 430.00 | 680.27 | 680.00 | 698.00 | -21.27 | -3.03% | 1 | 6 | 85.51% |
| NVDA250221C00440000 | 2024-05-15 1:41PM EDT | 440.00 | 530.50 | 670.55 | 688.60 | 0.00 | - | 1 | 5 | 84.25% |
| NVDA250221C00450000 | 2024-05-29 1:39PM EDT | 450.00 | 716.45 | 662.00 | 679.30 | 0.00 | - | 1 | 35 | 83.50% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 460.00 | 359.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00470000 | 2024-05-28 12:49PM EDT | 470.00 | 687.73 | 642.15 | 659.75 | 0.00 | - | 2 | 26 | 80.25% |
| NVDA250221C00480000 | 2024-05-24 11:39AM EDT | 480.00 | 591.13 | 634.00 | 651.15 | 0.00 | - | 7 | 10 | 80.00% |
| NVDA250221C00490000 | 2024-05-28 9:55AM EDT | 490.00 | 651.50 | 624.00 | 642.00 | 0.00 | - | 7 | 22 | 78.67% |
| NVDA250221C00500000 | 2024-05-29 2:34PM EDT | 500.00 | 675.53 | 614.00 | 632.30 | 0.00 | - | 8 | 14 | 77.13% |
| NVDA250221C00510000 | 2024-05-28 2:04PM EDT | 510.00 | 653.29 | 606.00 | 623.40 | 0.00 | - | 13 | 27 | 76.78% |
| NVDA250221C00520000 | 2024-05-29 12:14PM EDT | 520.00 | 645.60 | 596.00 | 613.05 | 0.00 | - | 1 | 27 | 75.01% |
| NVDA250221C00530000 | 2024-05-23 1:32PM EDT | 530.00 | 558.28 | 588.00 | 605.20 | 0.00 | - | 3 | 13 | 75.04% |
| NVDA250221C00540000 | 2024-05-31 3:19PM EDT | 540.00 | 578.58 | 578.00 | 595.50 | +172.58 | +42.51% | 1 | 7 | 73.57% |
| NVDA250221C00550000 | 2024-05-28 12:59PM EDT | 550.00 | 619.70 | 570.00 | 587.20 | 0.00 | - | 1 | 30 | 73.37% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 560.00 | 370.40 | 560.00 | 576.75 | 0.00 | - | 4 | 31 | 71.66% |
| NVDA250221C00570000 | 2024-05-28 1:06PM EDT | 570.00 | 601.00 | 552.00 | 568.95 | 0.00 | - | 2 | 153 | 71.60% |
| NVDA250221C00580000 | 2024-05-31 12:12PM EDT | 580.00 | 534.26 | 542.00 | 559.85 | +123.28 | +30.00% | 1 | 30 | 70.38% |
| NVDA250221C00590000 | 2024-05-29 11:43AM EDT | 590.00 | 581.94 | 534.00 | 551.80 | 0.00 | - | 2 | 120 | 70.18% |
| NVDA250221C00600000 | 2024-05-31 12:30PM EDT | 600.00 | 510.00 | 524.85 | 541.20 | +31.82 | +6.65% | 2 | 182 | 68.77% |
| NVDA250221C00605000 | 2024-05-17 3:05PM EDT | 605.00 | 534.00 | 520.00 | 538.00 | +163.34 | +44.07% | 1 | 89 | 68.65% |
| NVDA250221C00610000 | 2024-05-31 12:35PM EDT | 610.00 | 506.00 | 516.00 | 533.15 | +41.00 | +8.82% | 16 | 81 | 68.27% |
| NVDA250221C00615000 | 2024-05-29 12:43PM EDT | 615.00 | 566.26 | 512.00 | 528.85 | 0.00 | - | 1 | 46 | 68.05% |
| NVDA250221C00620000 | 2024-05-23 9:32AM EDT | 620.00 | 438.15 | 508.00 | 525.70 | 0.00 | - | 1 | 70 | 68.18% |
| NVDA250221C00625000 | 2024-05-23 9:47AM EDT | 625.00 | 452.05 | 503.45 | 520.00 | 0.00 | - | 2 | 52 | 67.37% |
| NVDA250221C00630000 | 2024-05-29 9:43AM EDT | 630.00 | 520.46 | 498.70 | 516.05 | 0.00 | - | 1 | 88 | 67.03% |
| NVDA250221C00635000 | 2024-05-28 11:23AM EDT | 635.00 | 523.90 | 494.75 | 512.50 | 0.00 | - | 8 | 66 | 67.03% |
| NVDA250221C00640000 | 2024-05-28 11:23AM EDT | 640.00 | 519.50 | 495.85 | 502.30 | 0.00 | - | 7 | 159 | 66.56% |
| NVDA250221C00645000 | 2024-05-28 11:17AM EDT | 645.00 | 514.00 | 486.45 | 503.45 | 0.00 | - | 1 | 90 | 66.33% |
| NVDA250221C00650000 | 2024-05-30 3:55PM EDT | 650.00 | 501.00 | 482.20 | 498.50 | 0.00 | - | 1 | 100 | 65.83% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 655.00 | 288.40 | 492.00 | 496.35 | 0.00 | - | 1 | 35 | 69.87% |
| NVDA250221C00660000 | 2024-05-29 2:55PM EDT | 660.00 | 471.05 | 474.95 | 491.20 | -62.15 | -11.66% | 13 | 115 | 65.89% |
| NVDA250221C00665000 | 2024-05-31 11:37AM EDT | 665.00 | 474.05 | 469.40 | 487.00 | +187.95 | +65.69% | 3 | 30 | 65.24% |
| NVDA250221C00670000 | 2024-05-29 1:20PM EDT | 670.00 | 520.33 | 464.80 | 482.65 | 0.00 | - | 3 | 108 | 64.80% |
| NVDA250221C00675000 | 2024-05-28 12:16PM EDT | 675.00 | 497.79 | 461.45 | 477.90 | 0.00 | - | 1 | 66 | 64.59% |
| NVDA250221C00680000 | 2024-05-31 11:06AM EDT | 680.00 | 463.52 | 456.70 | 472.70 | -47.73 | -9.34% | 1 | 84 | 63.89% |
| NVDA250221C00685000 | 2024-05-28 12:16PM EDT | 685.00 | 489.38 | 452.15 | 468.50 | 0.00 | - | 1 | 62 | 63.51% |
| NVDA250221C00690000 | 2024-05-23 9:33AM EDT | 690.00 | 392.18 | 448.55 | 466.00 | 0.00 | - | 2 | 116 | 63.79% |
| NVDA250221C00695000 | 2024-05-28 11:22AM EDT | 695.00 | 472.70 | 444.00 | 461.70 | 0.00 | - | 38 | 118 | 63.37% |
| NVDA250221C00700000 | 2024-05-29 10:03AM EDT | 700.00 | 471.90 | 441.90 | 458.00 | 0.00 | - | 5 | 164 | 63.70% |
| NVDA250221C00705000 | 2024-05-28 1:05PM EDT | 705.00 | 483.55 | 436.90 | 453.35 | 0.00 | - | 6 | 57 | 63.07% |
| NVDA250221C00710000 | 2024-05-28 12:50PM EDT | 710.00 | 474.40 | 432.00 | 448.20 | 0.00 | - | 7 | 96 | 62.36% |
| NVDA250221C00715000 | 2024-05-31 9:50AM EDT | 715.00 | 457.79 | 428.30 | 445.30 | -28.29 | -5.82% | 2 | 98 | 62.47% |
| NVDA250221C00720000 | 2024-05-28 1:22PM EDT | 720.00 | 470.50 | 424.65 | 440.90 | 0.00 | - | 6 | 41 | 62.23% |
| NVDA250221C00725000 | 2024-05-28 1:08PM EDT | 725.00 | 467.25 | 420.00 | 437.85 | 0.00 | - | 18 | 68 | 62.06% |
| NVDA250221C00730000 | 2024-05-28 12:41PM EDT | 730.00 | 454.35 | 416.60 | 433.60 | 0.00 | - | 2 | 21 | 61.90% |
| NVDA250221C00735000 | 2024-05-28 1:16PM EDT | 735.00 | 458.70 | 412.05 | 429.70 | 0.00 | - | 9 | 40 | 61.55% |
| NVDA250221C00740000 | 2024-05-29 10:39AM EDT | 740.00 | 462.10 | 408.50 | 426.00 | 0.00 | - | 8 | 55 | 61.47% |
| NVDA250221C00745000 | 2024-05-29 2:58PM EDT | 745.00 | 461.43 | 404.50 | 422.00 | 0.00 | - | 1 | 72 | 61.22% |
| NVDA250221C00750000 | 2024-05-29 12:17PM EDT | 750.00 | 445.00 | 400.90 | 418.00 | 0.00 | - | 1 | 126 | 61.05% |
| NVDA250221C00755000 | 2024-05-02 12:59PM EDT | 755.00 | 210.00 | 396.75 | 414.00 | 0.00 | - | 2 | 104 | 60.75% |
| NVDA250221C00760000 | 2024-05-28 12:44PM EDT | 760.00 | 432.20 | 393.15 | 410.70 | 0.00 | - | 2 | 33 | 60.72% |
| NVDA250221C00765000 | 2024-05-24 10:37AM EDT | 765.00 | 344.90 | 389.45 | 406.70 | 0.00 | - | 1 | 92 | 60.51% |
| NVDA250221C00770000 | 2024-05-28 3:55PM EDT | 770.00 | 428.95 | 385.15 | 402.80 | 0.00 | - | 19 | 54 | 60.19% |
| NVDA250221C00775000 | 2024-05-28 12:47PM EDT | 775.00 | 421.50 | 382.60 | 399.35 | 0.00 | - | 2 | 150 | 60.32% |
| NVDA250221C00780000 | 2024-05-28 12:52PM EDT | 780.00 | 420.95 | 379.15 | 395.10 | 0.00 | - | 3 | 59 | 60.09% |
| NVDA250221C00785000 | 2024-05-30 10:45AM EDT | 785.00 | 416.90 | 373.60 | 390.95 | 0.00 | - | 1 | 34 | 59.46% |
| NVDA250221C00790000 | 2024-05-29 10:40AM EDT | 790.00 | 418.90 | 370.30 | 387.60 | 0.00 | - | 2 | 146 | 59.44% |
| NVDA250221C00795000 | 2024-05-28 12:45PM EDT | 795.00 | 404.85 | 367.05 | 384.00 | 0.00 | - | 2 | 58 | 59.37% |
| NVDA250221C00800000 | 2024-05-31 2:36PM EDT | 800.00 | 362.35 | 364.45 | 379.55 | -38.15 | -9.53% | 6 | 184 | 59.25% |
| NVDA250221C00810000 | 2024-05-31 12:49PM EDT | 810.00 | 348.00 | 357.00 | 373.30 | -48.00 | -12.12% | 2 | 80 | 59.08% |
| NVDA250221C00820000 | 2024-05-31 11:37AM EDT | 820.00 | 352.80 | 349.60 | 366.00 | -49.45 | -12.29% | 3 | 72 | 58.69% |
| NVDA250221C00830000 | 2024-05-31 2:36PM EDT | 830.00 | 340.80 | 341.25 | 359.50 | -46.61 | -12.03% | 13 | 124 | 58.25% |
| NVDA250221C00840000 | 2024-05-24 1:55PM EDT | 840.00 | 339.40 | 336.20 | 351.40 | +37.50 | +12.42% | 1 | 82 | 58.10% |
| NVDA250221C00850000 | 2024-05-31 3:07PM EDT | 850.00 | 328.48 | 328.35 | 343.85 | -16.27 | -4.72% | 233 | 778 | 57.53% |
| NVDA250221C00860000 | 2024-05-30 3:42PM EDT | 860.00 | 342.74 | 321.10 | 338.00 | 0.00 | - | 11 | 361 | 57.34% |
| NVDA250221C00870000 | 2024-05-28 2:00PM EDT | 870.00 | 351.28 | 314.65 | 331.35 | 0.00 | - | 3 | 98 | 57.13% |
| NVDA250221C00880000 | 2024-05-31 11:37AM EDT | 880.00 | 312.60 | 309.20 | 324.45 | -39.85 | -11.31% | 3 | 122 | 57.03% |
| NVDA250221C00890000 | 2024-05-31 11:59AM EDT | 890.00 | 301.05 | 301.00 | 318.00 | -41.87 | -12.21% | 2 | 256 | 56.51% |
| NVDA250221C00900000 | 2024-05-31 10:21AM EDT | 900.00 | 293.00 | 302.00 | 311.85 | -12.00 | -3.93% | 7 | 355 | 57.55% |
| NVDA250221C00910000 | 2024-05-30 12:47PM EDT | 910.00 | 328.54 | 287.35 | 304.90 | 0.00 | - | 74 | 379 | 55.84% |
| NVDA250221C00920000 | 2024-05-31 1:16PM EDT | 920.00 | 283.05 | 282.90 | 298.75 | -38.78 | -12.05% | 1 | 225 | 55.93% |
| NVDA250221C00930000 | 2024-05-30 3:47PM EDT | 930.00 | 291.50 | 278.75 | 292.70 | 0.00 | - | 1 | 222 | 56.04% |
| NVDA250221C00940000 | 2024-05-31 11:50AM EDT | 940.00 | 272.40 | 275.75 | 282.70 | -30.92 | -10.19% | 18 | 264 | 55.69% |
| NVDA250221C00950000 | 2024-05-31 1:05PM EDT | 950.00 | 261.25 | 267.50 | 281.15 | -36.02 | -12.12% | 22 | 270 | 55.81% |
| NVDA250221C00960000 | 2024-05-31 12:45PM EDT | 960.00 | 254.65 | 261.45 | 274.90 | -15.35 | -5.69% | 1 | 96 | 55.52% |
| NVDA250221C00970000 | 2024-05-31 1:05PM EDT | 970.00 | 250.20 | 254.25 | 269.90 | -42.30 | -14.46% | 7 | 201 | 55.23% |
| NVDA250221C00980000 | 2024-05-30 9:49AM EDT | 980.00 | 300.00 | 252.55 | 263.20 | 0.00 | - | 1 | 74 | 55.48% |
| NVDA250221C00990000 | 2024-05-31 11:35AM EDT | 990.00 | 243.63 | 244.00 | 258.00 | -17.32 | -6.64% | 2 | 207 | 54.92% |
| NVDA250221C01000000 | 2024-05-31 3:28PM EDT | 1,000.00 | 239.30 | 235.00 | 252.00 | -12.60 | -5.00% | 75 | 422 | 54.15% |
| NVDA250221C01010000 | 2024-05-31 12:38PM EDT | 1,010.00 | 224.40 | 231.20 | 246.80 | -19.08 | -7.84% | 3 | 111 | 54.25% |
| NVDA250221C01020000 | 2024-05-29 11:00AM EDT | 1,020.00 | 267.28 | 224.60 | 241.45 | 0.00 | - | 11 | 162 | 53.89% |
| NVDA250221C01030000 | 2024-05-30 9:51AM EDT | 1,030.00 | 270.50 | 218.75 | 236.25 | 0.00 | - | 2 | 155 | 53.64% |
| NVDA250221C01040000 | 2024-05-30 12:06PM EDT | 1,040.00 | 253.00 | 214.30 | 231.00 | 0.00 | - | 1 | 252 | 53.57% |
| NVDA250221C01050000 | 2024-05-31 3:28PM EDT | 1,050.00 | 213.80 | 210.45 | 219.50 | -7.05 | -3.19% | 1,532 | 1,657 | 52.68% |
| NVDA250221C01060000 | 2024-05-30 1:12PM EDT | 1,060.00 | 241.48 | 204.40 | 221.15 | 0.00 | - | 2 | 228 | 53.30% |
| NVDA250221C01070000 | 2024-05-31 12:24PM EDT | 1,070.00 | 195.82 | 206.05 | 214.15 | -46.32 | -19.13% | 1 | 86 | 53.77% |
| NVDA250221C01080000 | 2024-05-30 11:41AM EDT | 1,080.00 | 232.16 | 196.25 | 210.40 | 0.00 | - | 1 | 69 | 53.07% |
| NVDA250221C01090000 | 2024-05-31 10:41AM EDT | 1,090.00 | 197.00 | 193.30 | 204.25 | -30.11 | -13.26% | 1 | 103 | 52.98% |
| NVDA250221C01100000 | 2024-05-31 3:27PM EDT | 1,100.00 | 190.65 | 188.75 | 201.35 | -10.95 | -5.43% | 55 | 247 | 53.08% |
| NVDA250221C01110000 | 2024-05-31 9:30AM EDT | 1,110.00 | 183.75 | 185.20 | 192.80 | -10.70 | -5.50% | 2 | 82 | 52.53% |
| NVDA250221C01120000 | 2024-05-31 11:31AM EDT | 1,120.00 | 180.10 | 181.00 | 190.75 | -9.13 | -4.82% | 6 | 100 | 52.76% |
| NVDA250221C01130000 | 2024-05-30 3:42PM EDT | 1,130.00 | 191.03 | 179.25 | 184.60 | 0.00 | - | 3 | 86 | 52.75% |
| NVDA250221C01140000 | 2024-05-31 3:00PM EDT | 1,140.00 | 168.60 | 175.30 | 181.60 | -33.52 | -16.58% | 4 | 74 | 52.84% |
| NVDA250221C01150000 | 2024-05-31 2:42PM EDT | 1,150.00 | 168.10 | 166.10 | 178.55 | -12.70 | -7.02% | 4 | 126 | 52.19% |
| NVDA250221C01160000 | 2024-05-30 10:38AM EDT | 1,160.00 | 189.23 | 167.45 | 176.05 | 0.00 | - | 14 | 103 | 53.03% |
| NVDA250221C01170000 | 2024-05-31 11:46AM EDT | 1,170.00 | 162.28 | 158.05 | 170.60 | -34.40 | -17.49% | 1 | 50 | 52.00% |
| NVDA250221C01180000 | 2024-05-31 10:33AM EDT | 1,180.00 | 158.40 | 156.70 | 163.30 | -29.48 | -15.69% | 2 | 58 | 51.78% |
| NVDA250221C01190000 | 2024-05-31 11:54AM EDT | 1,190.00 | 151.70 | 150.00 | 160.90 | -30.10 | -16.56% | 2 | 48 | 51.49% |
| NVDA250221C01200000 | 2024-05-31 12:46PM EDT | 1,200.00 | 145.66 | 148.45 | 160.65 | -14.34 | -8.96% | 31 | 164 | 52.16% |
| NVDA250221C01210000 | 2024-05-31 12:16PM EDT | 1,210.00 | 140.64 | 145.70 | 152.25 | -24.31 | -14.74% | 10 | 37 | 51.55% |
| NVDA250221C01220000 | 2024-05-29 10:46AM EDT | 1,220.00 | 173.00 | 139.90 | 148.75 | 0.00 | - | 2 | 68 | 51.18% |
| NVDA250221C01230000 | 2024-05-28 12:23PM EDT | 1,230.00 | 160.10 | 136.45 | 148.60 | 0.00 | - | 3 | 13 | 51.55% |
| NVDA250221C01240000 | 2024-05-31 11:33AM EDT | 1,240.00 | 136.50 | 135.45 | 147.05 | -20.50 | -13.06% | 1 | 20 | 52.04% |
| NVDA250221C01250000 | 2024-05-31 9:35AM EDT | 1,250.00 | 144.64 | 133.00 | 142.00 | -12.48 | -7.94% | 1 | 71 | 51.86% |
| NVDA250221C01260000 | 2024-05-31 12:28PM EDT | 1,260.00 | 123.55 | 129.00 | 138.80 | -38.50 | -23.76% | 1 | 85 | 51.69% |
| NVDA250221C01270000 | 2024-05-31 1:04PM EDT | 1,270.00 | 123.81 | 126.50 | 134.25 | -26.39 | -17.57% | 1 | 16 | 51.53% |
| NVDA250221C01280000 | 2024-05-30 10:51AM EDT | 1,280.00 | 147.34 | 120.65 | 132.55 | 0.00 | - | 11 | 25 | 51.29% |
| NVDA250221C01290000 | 2024-05-30 1:57PM EDT | 1,290.00 | 145.42 | 119.85 | 129.80 | 0.00 | - | 2 | 62 | 51.57% |
| NVDA250221C01300000 | 2024-05-31 12:54PM EDT | 1,300.00 | 113.36 | 114.00 | 128.00 | -10.09 | -8.17% | 11 | 432 | 51.27% |
| NVDA250221C01310000 | 2024-05-31 12:54PM EDT | 1,310.00 | 111.27 | 114.65 | 119.65 | -27.58 | -19.86% | 1 | 51 | 50.96% |
| NVDA250221C01320000 | 2024-05-31 10:48AM EDT | 1,320.00 | 113.90 | 109.20 | 116.85 | -24.90 | -17.94% | 3 | 24 | 50.55% |
| NVDA250221C01330000 | 2024-05-30 10:16AM EDT | 1,330.00 | 137.95 | 109.05 | 118.20 | 0.00 | - | 3 | 59 | 51.42% |
| NVDA250221C01340000 | 2024-05-31 2:59PM EDT | 1,340.00 | 104.90 | 103.00 | 111.45 | -18.90 | -15.27% | 2 | 14 | 50.34% |
| NVDA250221C01350000 | 2024-05-31 2:15PM EDT | 1,350.00 | 102.00 | 103.30 | 112.95 | -16.45 | -13.89% | 7 | 115 | 51.27% |
| NVDA250221C01360000 | 2024-05-30 11:10AM EDT | 1,360.00 | 122.10 | 100.85 | 108.30 | 0.00 | - | 5 | 13 | 50.96% |
| NVDA250221C01370000 | 2024-05-29 3:08PM EDT | 1,370.00 | 124.75 | 96.90 | 106.75 | 0.00 | - | 6 | 17 | 50.85% |
| NVDA250221C01380000 | 2024-05-31 11:50AM EDT | 1,380.00 | 96.95 | 95.95 | 103.35 | -13.05 | -11.86% | 2 | 132 | 50.88% |
| NVDA250221C01390000 | 2024-05-23 11:44AM EDT | 1,390.00 | 76.66 | 93.45 | 101.70 | 0.00 | - | 1 | 24 | 50.93% |
| NVDA250221C01400000 | 2024-05-31 10:34AM EDT | 1,400.00 | 92.03 | 91.30 | 99.00 | -4.54 | -4.70% | 41 | 169 | 50.87% |
| NVDA250221C01410000 | 2024-05-23 1:58PM EDT | 1,410.00 | 72.00 | 87.50 | 94.35 | 0.00 | - | 2 | 12 | 50.27% |
| NVDA250221C01420000 | 2024-05-28 9:31AM EDT | 1,420.00 | 88.62 | 87.10 | 94.80 | 0.00 | - | 5 | 51 | 50.88% |
| NVDA250221C01430000 | 2024-05-29 9:38AM EDT | 1,430.00 | 97.45 | 84.55 | 89.90 | 0.00 | - | 1 | 14 | 50.40% |
| NVDA250221C01440000 | 2024-05-28 1:54PM EDT | 1,440.00 | 102.42 | 85.35 | 87.80 | 0.00 | - | 10 | 124 | 50.80% |
| NVDA250221C01450000 | 2024-05-30 10:06AM EDT | 1,450.00 | 82.57 | 79.00 | 88.90 | -25.88 | -23.86% | 11 | 265 | 50.60% |
| NVDA250221C01460000 | 2024-05-29 9:52AM EDT | 1,460.00 | 92.57 | 76.30 | 83.65 | 0.00 | - | 23 | 52 | 51.08% |
| NVDA250221C01470000 | 2024-04-17 10:51AM EDT | 1,470.00 | 35.45 | 38.05 | 39.00 | 0.00 | - | 4 | 6 | 37.38% |
| NVDA250221C01480000 | 2024-05-28 2:14PM EDT | 1,480.00 | 95.25 | 73.10 | 79.85 | 0.00 | - | 1 | 25 | 50.05% |
| NVDA250221C01490000 | 2024-05-28 3:49PM EDT | 1,490.00 | 88.28 | 71.55 | 81.00 | 0.00 | - | 1 | 11 | 50.53% |
| NVDA250221C01500000 | 2024-05-31 3:48PM EDT | 1,500.00 | 77.00 | 70.90 | 79.45 | -2.30 | -2.90% | 10 | 172 | 50.72% |
| NVDA250221C01510000 | 2024-05-30 11:05AM EDT | 1,510.00 | 85.30 | 66.90 | 74.15 | 0.00 | - | 2 | 20 | 50.94% |
| NVDA250221C01520000 | 2024-05-30 10:00AM EDT | 1,520.00 | 92.40 | 67.55 | 75.00 | 0.00 | - | 10 | 41 | 50.57% |
| NVDA250221C01530000 | 2024-05-31 9:30AM EDT | 1,530.00 | 78.65 | 64.25 | 74.00 | +5.25 | +7.15% | 1 | 16 | 50.41% |
| NVDA250221C01540000 | 2024-05-30 9:53AM EDT | 1,540.00 | 88.45 | 62.65 | 71.80 | 0.00 | - | 3 | 23 | 50.31% |
| NVDA250221C01550000 | 2024-05-31 2:10PM EDT | 1,550.00 | 61.33 | 62.55 | 70.20 | -13.32 | -17.84% | 3 | 32 | 50.53% |
| NVDA250221C01560000 | 2024-05-29 1:14PM EDT | 1,560.00 | 79.55 | 61.00 | 69.50 | 0.00 | - | 1 | 115 | 50.66% |
| NVDA250221C01570000 | 2024-05-31 12:21PM EDT | 1,570.00 | 57.55 | 57.95 | 67.00 | +28.30 | +96.75% | 3 | 60 | 50.25% |
| NVDA250221C01580000 | 2024-05-30 3:22PM EDT | 1,580.00 | 71.15 | 56.45 | 66.00 | 0.00 | - | 2 | 125 | 50.31% |
| NVDA250221C01590000 | 2024-05-30 11:05AM EDT | 1,590.00 | 71.15 | 56.55 | 63.50 | 0.00 | - | 1 | 22 | 50.38% |
| NVDA250221C01600000 | 2024-05-31 3:44PM EDT | 1,600.00 | 59.60 | 55.15 | 63.00 | -11.65 | -16.35% | 7 | 231 | 50.53% |
| NVDA250221C01610000 | 2024-05-29 2:23PM EDT | 1,610.00 | 73.86 | 53.90 | 60.70 | 0.00 | - | 4 | 30 | 50.39% |
| NVDA250221C01620000 | 2024-05-30 9:50AM EDT | 1,620.00 | 75.05 | 51.15 | 60.00 | 0.00 | - | 2 | 111 | 50.25% |
| NVDA250221C01630000 | 2024-05-23 11:31AM EDT | 1,630.00 | 41.00 | 51.30 | 58.05 | 0.00 | - | 1 | 43 | 50.39% |
| NVDA250221C01640000 | 2024-05-30 9:57AM EDT | 1,640.00 | 71.45 | 48.70 | 58.35 | 0.00 | - | 1 | 239 | 50.42% |
| NVDA250221C01650000 | 2024-05-31 11:21AM EDT | 1,650.00 | 52.90 | 47.30 | 57.05 | -2.70 | -4.86% | 1 | 197 | 50.38% |
| NVDA250221C01660000 | 2024-05-06 9:33AM EDT | 1,660.00 | 24.57 | 46.15 | 54.85 | 0.00 | - | 5 | 6 | 50.22% |
| NVDA250221C01670000 | 2024-05-16 3:43PM EDT | 1,670.00 | 26.40 | 44.70 | 54.00 | 0.00 | - | 16 | 26 | 50.22% |
| NVDA250221C01680000 | 2024-05-17 11:58AM EDT | 1,680.00 | 23.90 | 45.15 | 53.30 | 0.00 | - | 1 | 19 | 50.59% |
| NVDA250221C01690000 | 2024-05-31 12:21PM EDT | 1,690.00 | 43.20 | 42.45 | 48.85 | -11.40 | -20.88% | 2 | 9 | 50.87% |
| NVDA250221C01700000 | 2024-05-30 3:45PM EDT | 1,700.00 | 49.60 | 41.40 | 51.35 | 0.00 | - | 5 | 129 | 50.37% |
| NVDA250221C01710000 | 2024-05-30 10:33AM EDT | 1,710.00 | 56.90 | 40.30 | 49.20 | 0.00 | - | 2 | 17 | 50.16% |
| NVDA250221C01720000 | 2024-05-23 2:38PM EDT | 1,720.00 | 31.93 | 39.25 | 45.60 | 0.00 | - | 5 | 11 | 50.87% |
| NVDA250221C01730000 | 2024-05-30 3:58PM EDT | 1,730.00 | 46.15 | 40.00 | 47.15 | 0.00 | - | 2 | 28 | 50.50% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 1,740.00 | 19.16 | 19.10 | 19.80 | 0.00 | - | 2 | 13 | 40.43% |
| NVDA250221C01750000 | 2024-05-30 10:48AM EDT | 1,750.00 | 42.00 | 37.95 | 46.30 | -10.33 | -19.74% | 1 | 82 | 50.70% |
| NVDA250221C01760000 | 2024-05-29 3:12PM EDT | 1,760.00 | 53.00 | 37.05 | 41.70 | 0.00 | - | 2 | 56 | 50.91% |
| NVDA250221C01770000 | 2024-05-23 2:31PM EDT | 1,770.00 | 26.70 | 36.15 | 44.50 | 0.00 | - | 1 | 61 | 50.74% |
| NVDA250221C01780000 | 2024-05-28 9:54AM EDT | 1,780.00 | 40.50 | 35.25 | 42.60 | 0.00 | - | 4 | 118 | 50.55% |
| NVDA250221C01790000 | 2024-05-30 3:56PM EDT | 1,790.00 | 40.60 | 32.95 | 39.00 | 0.00 | - | 1 | 358 | 50.94% |
| NVDA250221C01800000 | 2024-05-31 11:30AM EDT | 1,800.00 | 36.63 | 33.55 | 38.20 | -6.07 | -14.22% | 1 | 658 | 50.01% |
| NVDA250221C01810000 | 2024-05-28 12:12PM EDT | 1,810.00 | 42.00 | 32.75 | 37.55 | 0.00 | - | 1 | 36 | 50.06% |
| NVDA250221C01820000 | 2024-05-28 9:42AM EDT | 1,820.00 | 37.25 | 31.95 | 39.30 | 0.00 | - | 3 | 36 | 50.61% |
| NVDA250221C01830000 | 2024-05-28 9:42AM EDT | 1,830.00 | 36.35 | 31.20 | 35.55 | 0.00 | - | 3 | 7 | 50.93% |
| NVDA250221C01840000 | 2024-05-29 9:54AM EDT | 1,840.00 | 40.15 | 28.75 | 35.00 | 0.00 | - | 1 | 26 | 51.04% |
| NVDA250221C01850000 | 2024-05-29 2:31PM EDT | 1,850.00 | 43.75 | 29.70 | 33.95 | 0.00 | - | 1 | 30 | 50.93% |
| NVDA250221C01860000 | 2024-05-30 3:24PM EDT | 1,860.00 | 37.00 | 26.65 | 33.20 | 0.00 | - | 2 | 34 | 50.93% |
| NVDA250221C01870000 | 2024-05-28 11:15AM EDT | 1,870.00 | 33.45 | 28.30 | 32.50 | 0.00 | - | 20 | 27 | 50.01% |
| NVDA250221C01880000 | 2024-05-23 10:22AM EDT | 1,880.00 | 20.75 | 27.60 | 31.90 | 0.00 | - | 1 | 9 | 50.03% |
| NVDA250221C01890000 | 2024-05-23 10:52AM EDT | 1,890.00 | 21.75 | 26.95 | 31.35 | 0.00 | - | 1 | 15 | 50.08% |
| NVDA250221C01900000 | 2024-05-30 11:01AM EDT | 1,900.00 | 36.85 | 26.30 | 33.95 | 0.00 | - | 175 | 941 | 50.85% |
| NVDA250221C01910000 | 2024-05-30 11:42AM EDT | 1,910.00 | 37.40 | 24.75 | 29.80 | 0.00 | - | 1 | 47 | 51.02% |
| NVDA250221C01920000 | 2024-05-30 12:58PM EDT | 1,920.00 | 28.65 | 25.10 | 29.20 | -6.70 | -18.95% | 35 | 204 | 50.07% |
| NVDA250221C01930000 | 2024-05-29 9:57AM EDT | 1,930.00 | 32.96 | 24.55 | 29.15 | 0.00 | - | 1 | 103 | 50.23% |
| NVDA250221C01940000 | 2024-05-30 3:55PM EDT | 1,940.00 | 29.25 | 23.95 | 28.00 | 0.00 | - | 3 | 449 | 50.10% |
| NVDA250221C01950000 | 2024-05-31 12:50PM EDT | 1,950.00 | 24.35 | 22.35 | 27.60 | -9.47 | -28.00% | 1 | 2 | 51.21% |
| NVDA250221C02000000 | 2024-05-31 3:57PM EDT | 2,000.00 | 23.60 | 19.75 | 24.85 | -3.65 | -13.39% | 25 | 78 | 51.31% |
| NVDA250221C02050000 | 2024-05-30 2:28PM EDT | 2,050.00 | 27.25 | 17.40 | 22.50 | 0.00 | - | 9 | 23 | 50.02% |
| NVDA250221C02100000 | 2024-05-31 11:50AM EDT | 2,100.00 | 19.10 | 16.80 | 22.90 | -5.92 | -23.66% | 1 | 7 | 51.30% |
| NVDA250221C02120000 | 2024-05-30 3:23PM EDT | 2,120.00 | 22.22 | 17.80 | 23.00 | 0.00 | - | 7 | 34 | 52.15% |
| NVDA250221C02140000 | 2024-05-30 11:18AM EDT | 2,140.00 | 17.20 | 15.65 | 19.00 | -5.65 | -24.73% | 3 | 2 | 50.77% |
| NVDA250221C02150000 | 2024-05-31 1:09PM EDT | 2,150.00 | 16.41 | 15.20 | 18.45 | -4.09 | -19.95% | 18 | 2 | 50.70% |
| NVDA250221C02160000 | 2024-05-30 3:42PM EDT | 2,160.00 | 19.50 | 14.90 | 18.05 | 0.00 | - | 40 | 18 | 50.71% |
| NVDA250221C02200000 | 2024-05-30 1:16PM EDT | 2,200.00 | 20.85 | 13.70 | 18.05 | 0.00 | - | 10 | 5 | 51.29% |
| NVDA250221C02210000 | 2024-05-30 11:07AM EDT | 2,210.00 | 19.93 | 14.80 | 18.05 | 0.00 | - | 1 | 1 | 51.90% |
| NVDA250221C02270000 | 2024-05-31 12:45PM EDT | 2,270.00 | 13.00 | 9.90 | 16.05 | -5.00 | -27.78% | 3 | 5 | 50.81% |
| NVDA250221C02280000 | 2024-05-31 2:50PM EDT | 2,280.00 | 13.00 | 11.65 | 18.00 | -5.15 | -28.37% | 33 | 9 | 52.43% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221P00005000 | 2024-05-23 11:09AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 243 | 181.25% |
| NVDA250221P00010000 | 2024-05-29 9:57AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 162.50% |
| NVDA250221P00015000 | 2024-05-31 12:22PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 76 | 146.88% |
| NVDA250221P00020000 | 2024-05-28 9:55AM EDT | 20.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 100 | 586 | 146.88% |
| NVDA250221P00025000 | 2024-04-10 9:59AM EDT | 25.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 2 | 5 | 166.99% |
| NVDA250221P00035000 | 2024-05-24 9:38AM EDT | 35.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 3 | 103 | 155.08% |
| NVDA250221P00040000 | 2024-05-23 11:04AM EDT | 40.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 2 | 12 | 148.44% |
| NVDA250221P00050000 | 2024-05-30 10:14AM EDT | 50.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 490 | 126.17% |
| NVDA250221P00200000 | 2024-05-30 1:34PM EDT | 200.00 | 0.33 | 0.25 | 0.56 | 0.00 | - | 32 | 258 | 76.17% |
| NVDA250221P00210000 | 2024-05-23 3:54PM EDT | 210.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 20 | 15 | 70.41% |
| NVDA250221P00220000 | 2024-05-28 9:30AM EDT | 220.00 | 0.30 | 0.12 | 0.95 | 0.00 | - | 1 | 119 | 74.19% |
| NVDA250221P00230000 | 2024-05-31 10:14AM EDT | 230.00 | 0.49 | 0.21 | 0.70 | +0.05 | +11.36% | 3 | 341 | 70.90% |
| NVDA250221P00240000 | 2024-05-29 3:24PM EDT | 240.00 | 0.47 | 0.19 | 0.75 | 0.00 | - | 2 | 117 | 69.24% |
| NVDA250221P00250000 | 2024-05-30 12:28PM EDT | 250.00 | 0.78 | 0.26 | 0.79 | 0.00 | - | 1 | 32 | 68.24% |
| NVDA250221P00260000 | 2024-05-17 2:29PM EDT | 260.00 | 0.78 | 0.28 | 1.20 | 0.00 | - | 182 | 10 | 69.19% |
| NVDA250221P00270000 | 2024-05-28 12:09PM EDT | 270.00 | 0.73 | 0.07 | 1.27 | 0.00 | - | 148 | 153 | 66.63% |
| NVDA250221P00280000 | 2024-05-28 12:21PM EDT | 280.00 | 0.63 | 0.39 | 0.90 | 0.00 | - | 155 | 179 | 64.65% |
| NVDA250221P00290000 | 2024-05-30 10:26AM EDT | 290.00 | 0.76 | 0.23 | 1.55 | 0.00 | - | 10 | 1,049 | 65.53% |
| NVDA250221P00300000 | 2024-05-31 2:28PM EDT | 300.00 | 0.87 | 0.61 | 1.15 | +0.12 | +16.00% | 1 | 273 | 63.83% |
| NVDA250221P00310000 | 2024-05-13 9:36AM EDT | 310.00 | 1.70 | 0.40 | 1.61 | 0.00 | - | 1 | 51 | 63.33% |
| NVDA250221P00320000 | 2024-05-24 1:33PM EDT | 320.00 | 1.00 | 0.48 | 1.96 | 0.00 | - | 1 | 66 | 63.37% |
| NVDA250221P00330000 | 2024-05-01 2:09PM EDT | 330.00 | 3.58 | 0.58 | 2.08 | 0.00 | - | 2 | 68 | 62.57% |
| NVDA250221P00340000 | 2024-05-28 10:32AM EDT | 340.00 | 1.20 | 0.67 | 1.95 | 0.00 | - | 135 | 190 | 60.96% |
| NVDA250221P00350000 | 2024-05-28 1:28PM EDT | 350.00 | 1.18 | 0.37 | 1.72 | 0.00 | - | 136 | 99 | 57.79% |
| NVDA250221P00360000 | 2024-05-21 10:04AM EDT | 360.00 | 2.18 | 0.90 | 2.23 | 0.00 | - | 10 | 16 | 59.57% |
| NVDA250221P00370000 | 2024-05-06 3:08PM EDT | 370.00 | 3.80 | 1.03 | 2.38 | 0.00 | - | 1 | 22 | 58.89% |
| NVDA250221P00380000 | 2024-05-21 10:08AM EDT | 380.00 | 2.73 | 1.17 | 2.55 | 0.00 | - | 10 | 11 | 58.25% |
| NVDA250221P00390000 | 2024-05-29 2:46PM EDT | 390.00 | 1.85 | 1.32 | 2.75 | 0.00 | - | 4 | 199 | 57.67% |
| NVDA250221P00400000 | 2024-05-30 3:47PM EDT | 400.00 | 2.05 | 1.85 | 2.56 | 0.00 | - | 1 | 75 | 57.03% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 410.00 | 6.50 | 1.45 | 2.92 | 0.00 | - | 2 | 13 | 55.65% |
| NVDA250221P00420000 | 2024-05-30 12:22PM EDT | 420.00 | 2.65 | 1.87 | 3.40 | +0.40 | +17.78% | 10 | 18 | 55.98% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 430.00 | 8.33 | 4.05 | 5.25 | 0.00 | - | 3 | 9 | 60.19% |
| NVDA250221P00440000 | 2024-05-16 1:21PM EDT | 440.00 | 5.25 | 1.55 | 3.90 | 0.00 | - | 1 | 17 | 53.75% |
| NVDA250221P00450000 | 2024-05-30 1:30PM EDT | 450.00 | 3.14 | 1.79 | 3.65 | +0.24 | +8.28% | 1 | 111 | 52.52% |
| NVDA250221P00460000 | 2024-05-30 3:47PM EDT | 460.00 | 3.35 | 2.49 | 3.85 | 0.00 | - | 2 | 23 | 52.62% |
| NVDA250221P00470000 | 2024-05-06 11:57AM EDT | 470.00 | 9.55 | 3.10 | 4.80 | 0.00 | - | 1 | 12 | 53.40% |
| NVDA250221P00480000 | 2024-05-28 1:41PM EDT | 480.00 | 3.45 | 3.10 | 5.15 | 0.00 | - | 1 | 58 | 52.60% |
| NVDA250221P00490000 | 2024-05-28 11:09AM EDT | 490.00 | 3.80 | 3.75 | 5.55 | 0.00 | - | 7 | 68 | 52.53% |
| NVDA250221P00500000 | 2024-05-31 1:13PM EDT | 500.00 | 5.15 | 3.75 | 5.45 | +0.66 | +14.70% | 8 | 750 | 51.25% |
| NVDA250221P00510000 | 2024-05-30 1:59PM EDT | 510.00 | 4.70 | 4.35 | 6.40 | 0.00 | - | 1 | 27 | 51.57% |
| NVDA250221P00520000 | 2024-05-30 9:51AM EDT | 520.00 | 4.90 | 4.75 | 6.85 | 0.00 | - | 17 | 153 | 51.14% |
| NVDA250221P00530000 | 2024-05-28 10:11AM EDT | 530.00 | 5.10 | 5.00 | 7.35 | 0.00 | - | 1 | 83 | 50.61% |
| NVDA250221P00540000 | 2024-05-29 2:10PM EDT | 540.00 | 5.63 | 5.90 | 7.90 | 0.00 | - | 3 | 42 | 50.58% |
| NVDA250221P00550000 | 2024-05-31 2:08PM EDT | 550.00 | 7.95 | 6.00 | 7.90 | +1.10 | +16.06% | 1 | 463 | 50.85% |
| NVDA250221P00560000 | 2024-05-23 9:45AM EDT | 560.00 | 8.02 | 6.70 | 9.15 | 0.00 | - | 2 | 63 | 51.32% |
| NVDA250221P00570000 | 2024-05-28 12:04PM EDT | 570.00 | 7.17 | 7.45 | 9.80 | 0.00 | - | 1 | 102 | 50.93% |
| NVDA250221P00580000 | 2024-05-28 2:44PM EDT | 580.00 | 7.72 | 7.55 | 10.15 | 0.00 | - | 1 | 218 | 50.17% |
| NVDA250221P00590000 | 2024-05-28 12:08PM EDT | 590.00 | 8.20 | 9.00 | 11.30 | 0.00 | - | 1 | 28 | 50.28% |
| NVDA250221P00600000 | 2024-05-30 3:20PM EDT | 600.00 | 9.75 | 9.20 | 11.40 | 0.00 | - | 34 | 330 | 49.23% |
| NVDA250221P00605000 | 2024-05-24 11:17AM EDT | 605.00 | 11.10 | 9.55 | 12.55 | 0.00 | - | 2 | 23 | 49.82% |
| NVDA250221P00610000 | 2024-05-30 12:55PM EDT | 610.00 | 10.26 | 10.45 | 12.75 | 0.00 | - | 2 | 106 | 49.43% |
| NVDA250221P00615000 | 2024-05-30 12:50PM EDT | 615.00 | 10.27 | 10.90 | 13.25 | 0.00 | - | 1 | 28 | 49.33% |
| NVDA250221P00620000 | 2024-05-30 11:49AM EDT | 620.00 | 10.85 | 11.35 | 13.55 | 0.00 | - | 14 | 824 | 49.04% |
| NVDA250221P00625000 | 2024-05-23 9:42AM EDT | 625.00 | 13.76 | 11.25 | 13.75 | 0.00 | - | 3 | 256 | 48.65% |
| NVDA250221P00630000 | 2024-05-31 1:41PM EDT | 630.00 | 14.30 | 9.35 | 16.20 | +0.80 | +5.93% | 4 | 79 | 50.20% |
| NVDA250221P00635000 | 2024-05-29 2:10PM EDT | 635.00 | 11.14 | 12.15 | 14.90 | 0.00 | - | 1 | 30 | 48.52% |
| NVDA250221P00640000 | 2024-05-28 9:44AM EDT | 640.00 | 11.79 | 13.15 | 16.20 | 0.00 | - | 12 | 110 | 49.04% |
| NVDA250221P00645000 | 2024-05-21 3:16PM EDT | 645.00 | 25.00 | 13.15 | 16.50 | 0.00 | - | 45 | 108 | 48.71% |
| NVDA250221P00650000 | 2024-05-31 2:49PM EDT | 650.00 | 16.43 | 13.70 | 16.75 | +2.68 | +19.49% | 1 | 538 | 48.33% |
| NVDA250221P00655000 | 2024-05-31 10:04AM EDT | 655.00 | 15.40 | 14.20 | 17.15 | -1.13 | -6.84% | 5 | 29 | 48.07% |
| NVDA250221P00660000 | 2024-05-30 3:12PM EDT | 660.00 | 14.80 | 14.75 | 17.65 | 0.00 | - | 5 | 36 | 47.89% |
| NVDA250221P00665000 | 2024-05-29 2:05PM EDT | 665.00 | 14.05 | 15.85 | 19.05 | 0.00 | - | 2 | 7 | 48.36% |
| NVDA250221P00670000 | 2024-05-28 2:44PM EDT | 670.00 | 15.12 | 16.45 | 18.85 | 0.00 | - | 2 | 27 | 47.64% |
| NVDA250221P00675000 | 2024-05-30 9:30AM EDT | 675.00 | 14.58 | 16.15 | 19.50 | 0.00 | - | 200 | 215 | 47.54% |
| NVDA250221P00680000 | 2024-05-31 11:23AM EDT | 680.00 | 19.25 | 15.00 | 20.80 | +3.45 | +21.84% | 1 | 62 | 47.87% |
| NVDA250221P00685000 | 2024-05-30 1:00PM EDT | 685.00 | 17.12 | 17.40 | 22.25 | 0.00 | - | 1 | 7 | 48.27% |
| NVDA250221P00690000 | 2024-05-30 1:00PM EDT | 690.00 | 17.72 | 18.00 | 22.30 | 0.00 | - | 1 | 32 | 47.73% |
| NVDA250221P00695000 | 2024-05-28 12:01PM EDT | 695.00 | 17.72 | 19.40 | 22.30 | 0.00 | - | 3 | 18 | 47.15% |
| NVDA250221P00700000 | 2024-05-31 1:49PM EDT | 700.00 | 23.08 | 19.75 | 24.50 | +1.63 | +7.60% | 11 | 678 | 47.98% |
| NVDA250221P00705000 | 2024-05-01 1:37PM EDT | 705.00 | 72.17 | 20.80 | 23.75 | 0.00 | - | 1 | 59 | 46.93% |
| NVDA250221P00710000 | 2024-05-28 3:28PM EDT | 710.00 | 25.00 | 21.90 | 25.80 | +5.90 | +30.89% | 1 | 24 | 47.61% |
| NVDA250221P00715000 | 2024-05-28 11:37AM EDT | 715.00 | 20.57 | 22.30 | 26.60 | 0.00 | - | 1 | 15 | 47.51% |
| NVDA250221P00720000 | 2024-05-30 3:24PM EDT | 720.00 | 23.50 | 23.65 | 27.70 | 0.00 | - | 20 | 47 | 47.57% |
| NVDA250221P00725000 | 2024-05-30 9:30AM EDT | 725.00 | 20.58 | 24.85 | 28.10 | 0.00 | - | 200 | 245 | 47.21% |
| NVDA250221P00730000 | 2024-05-30 2:45PM EDT | 730.00 | 23.26 | 22.45 | 29.25 | 0.00 | - | 1 | 6 | 47.28% |
| NVDA250221P00735000 | 2024-05-23 10:22AM EDT | 735.00 | 30.55 | 25.55 | 28.60 | 0.00 | - | 1 | 103 | 46.33% |
| NVDA250221P00740000 | 2024-05-29 11:06AM EDT | 740.00 | 28.85 | 24.20 | 29.50 | +4.72 | +19.56% | 1 | 90 | 46.25% |
| NVDA250221P00745000 | 2024-05-24 10:48AM EDT | 745.00 | 30.91 | 26.80 | 33.65 | 0.00 | - | 1 | 18 | 47.87% |
| NVDA250221P00750000 | 2024-05-31 10:23AM EDT | 750.00 | 30.50 | 30.00 | 33.80 | +3.10 | +11.31% | 3 | 321 | 47.35% |
| NVDA250221P00755000 | 2024-05-23 10:04AM EDT | 755.00 | 35.35 | 28.60 | 32.25 | 0.00 | - | 3 | 14 | 45.97% |
| NVDA250221P00760000 | 2024-05-30 3:40PM EDT | 760.00 | 30.45 | 29.55 | 37.00 | 0.00 | - | 7 | 536 | 47.77% |
| NVDA250221P00765000 | 2024-05-21 11:43AM EDT | 765.00 | 55.65 | 28.40 | 34.30 | 0.00 | - | 2 | 83 | 45.84% |
| NVDA250221P00770000 | 2024-05-28 10:47AM EDT | 770.00 | 29.33 | 31.45 | 35.25 | 0.00 | - | 1 | 54 | 45.73% |
| NVDA250221P00775000 | 2024-05-31 11:26AM EDT | 775.00 | 35.85 | 31.65 | 36.30 | +4.51 | +14.39% | 2 | 13 | 45.65% |
| NVDA250221P00780000 | 2024-05-29 2:11PM EDT | 780.00 | 29.90 | 31.60 | 37.45 | 0.00 | - | 4 | 47 | 45.61% |
| NVDA250221P00785000 | 2024-05-28 1:26PM EDT | 785.00 | 31.70 | 36.90 | 38.50 | 0.00 | - | 2 | 8 | 45.52% |
| NVDA250221P00790000 | 2024-05-31 10:49AM EDT | 790.00 | 39.50 | 38.00 | 39.60 | +7.00 | +21.54% | 1 | 414 | 45.44% |
| NVDA250221P00795000 | 2024-05-30 2:48PM EDT | 795.00 | 35.20 | 35.10 | 40.80 | 0.00 | - | 1 | 9 | 45.39% |
| NVDA250221P00800000 | 2024-05-31 12:53PM EDT | 800.00 | 42.00 | 36.10 | 41.95 | +2.45 | +6.19% | 17 | 1,135 | 45.31% |
| NVDA250221P00810000 | 2024-05-29 2:24PM EDT | 810.00 | 35.65 | 38.35 | 44.30 | 0.00 | - | 50 | 199 | 45.15% |
| NVDA250221P00820000 | 2024-05-30 3:02PM EDT | 820.00 | 40.80 | 40.80 | 49.70 | 0.00 | - | 1 | 107 | 46.22% |
| NVDA250221P00830000 | 2024-05-15 1:25PM EDT | 830.00 | 83.30 | 47.60 | 49.30 | 0.00 | - | 1 | 78 | 44.84% |
| NVDA250221P00840000 | 2024-05-31 1:18PM EDT | 840.00 | 53.15 | 46.30 | 56.00 | +8.15 | +18.11% | 2 | 58 | 46.30% |
| NVDA250221P00850000 | 2024-05-31 12:49PM EDT | 850.00 | 53.39 | 53.10 | 54.70 | +7.14 | +15.44% | 10 | 133 | 44.56% |
| NVDA250221P00860000 | 2024-05-28 9:47AM EDT | 860.00 | 51.07 | 51.60 | 57.65 | 0.00 | - | 7 | 37 | 44.46% |
| NVDA250221P00870000 | 2024-05-31 11:30AM EDT | 870.00 | 61.25 | 58.75 | 60.65 | +9.05 | +17.34% | 5 | 72 | 44.34% |
| NVDA250221P00880000 | 2024-05-30 3:38PM EDT | 880.00 | 59.32 | 61.80 | 66.00 | 0.00 | - | 1 | 50 | 45.03% |
| NVDA250221P00890000 | 2024-05-30 3:38PM EDT | 890.00 | 70.68 | 61.00 | 70.75 | +8.33 | +13.36% | 1 | 34 | 45.45% |
| NVDA250221P00900000 | 2024-05-31 3:19PM EDT | 900.00 | 71.00 | 64.05 | 72.45 | +9.95 | +16.30% | 13 | 97 | 44.76% |
| NVDA250221P00910000 | 2024-05-29 12:21PM EDT | 910.00 | 75.80 | 71.50 | 75.80 | +13.10 | +20.89% | 2 | 37 | 44.61% |
| NVDA250221P00920000 | 2024-05-31 3:50PM EDT | 920.00 | 74.65 | 74.95 | 77.05 | +8.15 | +12.26% | 2 | 47 | 43.74% |
| NVDA250221P00930000 | 2024-05-30 9:30AM EDT | 930.00 | 68.40 | 78.50 | 80.60 | 0.00 | - | 1 | 154 | 43.61% |
| NVDA250221P00940000 | 2024-05-31 2:02PM EDT | 940.00 | 86.92 | 79.70 | 86.55 | +12.90 | +17.43% | 1 | 58 | 44.22% |
| NVDA250221P00950000 | 2024-05-29 2:07PM EDT | 950.00 | 73.85 | 82.20 | 91.90 | 0.00 | - | 4 | 346 | 44.59% |
| NVDA250221P00960000 | 2024-05-29 2:05PM EDT | 960.00 | 97.03 | 86.00 | 95.65 | +20.13 | +26.18% | 1 | 28 | 44.41% |
| NVDA250221P00970000 | 2024-05-31 10:19AM EDT | 970.00 | 93.25 | 89.75 | 98.15 | +12.60 | +15.62% | 1 | 27 | 43.83% |
| NVDA250221P00980000 | 2024-05-31 3:50PM EDT | 980.00 | 97.25 | 94.00 | 102.35 | +7.24 | +8.04% | 5 | 37 | 43.74% |
| NVDA250221P00990000 | 2024-05-31 3:50PM EDT | 990.00 | 101.30 | 98.05 | 107.95 | +10.75 | +11.87% | 6 | 37 | 44.04% |
| NVDA250221P01000000 | 2024-05-31 1:18PM EDT | 1,000.00 | 111.02 | 100.70 | 113.25 | +18.17 | +19.57% | 7 | 1,388 | 44.21% |
| NVDA250221P01010000 | 2024-05-31 3:20PM EDT | 1,010.00 | 114.30 | 105.75 | 117.65 | +12.00 | +11.73% | 8 | 32 | 44.08% |
| NVDA250221P01020000 | 2024-05-31 2:56PM EDT | 1,020.00 | 120.00 | 109.70 | 123.50 | +9.87 | +8.96% | 24 | 28 | 44.34% |
| NVDA250221P01030000 | 2024-05-31 12:35PM EDT | 1,030.00 | 122.50 | 114.85 | 126.95 | +8.50 | +7.46% | 12 | 45 | 43.89% |
| NVDA250221P01040000 | 2024-05-31 12:30PM EDT | 1,040.00 | 133.90 | 119.75 | 129.45 | +21.90 | +19.55% | 3 | 21 | 43.15% |
| NVDA250221P01050000 | 2024-05-31 3:50PM EDT | 1,050.00 | 128.10 | 129.05 | 136.40 | +0.58 | +0.45% | 3 | 48 | 43.63% |
| NVDA250221P01060000 | 2024-05-23 12:50PM EDT | 1,060.00 | 147.10 | 127.35 | 141.40 | 0.00 | - | 8 | 8 | 43.54% |
| NVDA250221P01070000 | 2024-05-31 2:05PM EDT | 1,070.00 | 145.25 | 138.80 | 146.25 | +22.43 | +18.26% | 3 | 17 | 43.38% |
| NVDA250221P01080000 | 2024-05-29 3:58PM EDT | 1,080.00 | 127.83 | 139.35 | 151.60 | 0.00 | - | 9 | 42 | 43.33% |
| NVDA250221P01090000 | 2024-05-31 10:14AM EDT | 1,090.00 | 146.00 | 149.00 | 154.35 | -19.60 | -11.84% | 3 | 27 | 42.55% |
| NVDA250221P01100000 | 2024-05-30 3:08PM EDT | 1,100.00 | 144.60 | 150.05 | 162.15 | 0.00 | - | 2 | 103 | 43.12% |
| NVDA250221P01110000 | 2024-05-30 10:04AM EDT | 1,110.00 | 141.92 | 155.50 | 167.20 | 0.00 | - | 2 | 269 | 42.91% |
| NVDA250221P01120000 | 2024-05-30 1:59PM EDT | 1,120.00 | 150.75 | 163.30 | 173.10 | 0.00 | - | 2 | 32 | 42.91% |
| NVDA250221P01130000 | 2024-05-30 11:13AM EDT | 1,130.00 | 177.95 | 166.60 | 178.65 | +18.55 | +11.64% | 2 | 4 | 42.79% |
| NVDA250221P01140000 | 2024-05-31 2:33PM EDT | 1,140.00 | 183.45 | 172.25 | 181.95 | +21.91 | +13.56% | 4 | 16 | 42.04% |
| NVDA250221P01150000 | 2024-05-31 1:55PM EDT | 1,150.00 | 185.40 | 178.05 | 190.25 | +22.27 | +13.65% | 3 | 27 | 42.61% |
| NVDA250221P01170000 | 2024-05-31 12:28PM EDT | 1,170.00 | 206.20 | 192.45 | 198.85 | -119.65 | -36.72% | 2 | 3 | 41.53% |
| NVDA250221P01180000 | 2024-05-31 12:28PM EDT | 1,180.00 | 212.45 | 198.50 | 204.75 | +27.72 | +15.01% | 2 | 5 | 41.38% |
| NVDA250221P01190000 | 2024-05-31 12:28PM EDT | 1,190.00 | 218.50 | 205.00 | 210.90 | +30.11 | +15.98% | 2 | 18 | 41.27% |
| NVDA250221P01200000 | 2024-05-31 10:42AM EDT | 1,200.00 | 212.95 | 208.80 | 216.60 | +24.10 | +12.76% | 2 | 226 | 41.02% |
| NVDA250221P01220000 | 2024-05-31 12:07PM EDT | 1,220.00 | 231.30 | 220.75 | 229.60 | -132.05 | -36.34% | 2 | 0 | 40.88% |
| NVDA250221P01230000 | 2024-05-31 12:25PM EDT | 1,230.00 | 244.10 | 229.30 | 236.75 | +30.88 | +14.48% | 2 | 1 | 40.96% |
| NVDA250221P01250000 | 2024-05-28 2:13PM EDT | 1,250.00 | 250.00 | 242.50 | 254.80 | +25.73 | +11.47% | 1 | 23 | 42.06% |
| NVDA250221P01270000 | 2024-05-31 12:00PM EDT | 1,270.00 | 262.10 | 250.00 | 263.80 | -130.12 | -33.18% | 22 | 1 | 40.60% |
| NVDA250221P01280000 | 2024-05-29 11:25AM EDT | 1,280.00 | 243.92 | 257.55 | 274.95 | 0.00 | - | - | 1 | 41.67% |
| NVDA250221P01290000 | 2024-05-10 10:44AM EDT | 1,290.00 | 416.50 | 264.60 | 282.45 | 0.00 | - | - | 1 | 41.72% |
| NVDA250221P01300000 | 2024-05-28 3:55PM EDT | 1,300.00 | 256.64 | 271.55 | 289.25 | 0.00 | - | 1 | 21 | 41.54% |
| NVDA250221P01310000 | 2024-04-30 11:59AM EDT | 1,310.00 | 458.55 | 264.40 | 268.30 | 0.00 | - | - | 0 | 33.29% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 1,320.00 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 83.90% |
| NVDA250221P01340000 | 2024-05-16 11:06AM EDT | 1,340.00 | 413.00 | 300.95 | 318.00 | 0.00 | - | 2 | 26 | 41.09% |
| NVDA250221P01360000 | 2024-05-24 11:17AM EDT | 1,360.00 | 353.40 | 315.40 | 333.50 | 0.00 | - | 2 | 2 | 41.07% |
| NVDA250221P01370000 | 2024-03-22 11:45AM EDT | 1,370.00 | 473.75 | 600.00 | 618.00 | 0.00 | - | 2 | 19 | 114.18% |
| NVDA250221P01380000 | 2024-05-20 10:26AM EDT | 1,380.00 | 451.28 | 330.00 | 347.85 | 0.00 | - | - | 2 | 40.62% |
| NVDA250221P01390000 | 2024-05-20 10:26AM EDT | 1,390.00 | 460.03 | 338.65 | 356.00 | 0.00 | - | - | 6 | 40.66% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 1,400.00 | 558.32 | 483.35 | 494.35 | 0.00 | - | 1 | 5 | 75.52% |
| NVDA250221P01410000 | 2024-05-08 11:24AM EDT | 1,410.00 | 522.77 | 353.35 | 371.30 | 0.00 | - | 2 | 2 | 40.38% |
| NVDA250221P01430000 | 2024-03-13 10:24AM EDT | 1,430.00 | 565.53 | 553.15 | 563.05 | 0.00 | - | 2 | 10 | 87.95% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 1,440.00 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 88.48% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 1,450.00 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 89.08% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 1,460.00 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 89.41% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 1,470.00 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 83.80% |
| NVDA250221P01480000 | 2024-05-23 11:01AM EDT | 1,480.00 | 458.00 | 410.20 | 428.00 | 0.00 | - | 8 | 4 | 39.80% |
| NVDA250221P01490000 | 2024-05-07 11:34AM EDT | 1,490.00 | 593.75 | 418.10 | 435.90 | 0.00 | - | 66 | 1 | 39.57% |
| NVDA250221P01500000 | 2024-05-15 12:49PM EDT | 1,500.00 | 562.90 | 426.30 | 444.00 | 0.00 | - | 2 | 0 | 39.38% |
| NVDA250221P01510000 | 2024-03-13 11:14AM EDT | 1,510.00 | 634.95 | 626.50 | 635.70 | 0.00 | - | 40 | 39 | 90.83% |
| NVDA250221P01520000 | 2024-05-07 11:35AM EDT | 1,520.00 | 621.90 | 443.20 | 461.70 | 0.00 | - | 32 | 1 | 39.50% |
| NVDA250221P01530000 | 2024-05-07 11:35AM EDT | 1,530.00 | 630.95 | 452.00 | 469.35 | 0.00 | - | 32 | 1 | 39.09% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 1,540.00 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 92.56% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 1,550.00 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 93.43% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 1,560.00 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 93.51% |
| NVDA250221P01570000 | 2024-05-08 11:01AM EDT | 1,570.00 | 664.70 | 486.10 | 504.00 | 0.00 | - | 2 | 1 | 38.78% |
| NVDA250221P01580000 | 2024-05-07 11:35AM EDT | 1,580.00 | 678.60 | 496.00 | 513.35 | 0.00 | - | 2 | 1 | 38.94% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 1,600.00 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 98.15% |
| NVDA250221P01610000 | 2024-03-07 12:46PM EDT | 1,610.00 | 700.30 | 723.75 | 736.65 | 0.00 | - | - | 96 | 95.97% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 1,620.00 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 96.89% |
| NVDA250221P01630000 | 2024-03-07 2:22PM EDT | 1,630.00 | 719.95 | 743.00 | 756.40 | 0.00 | - | - | 7 | 96.84% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 1,640.00 | 764.85 | 513.45 | 526.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 1,650.00 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 97.76% |
| NVDA250221P01660000 | 2024-03-25 3:05PM EDT | 1,660.00 | 714.62 | 854.00 | 872.00 | 0.00 | - | 2 | 0 | 120.66% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 1,670.00 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 99.17% |
| NVDA250221P01680000 | 2024-05-23 11:01AM EDT | 1,680.00 | 641.90 | 585.15 | 602.45 | 0.00 | - | 16 | 8 | 37.84% |
| NVDA250221P01690000 | 2024-05-08 11:02AM EDT | 1,690.00 | 781.70 | 594.50 | 612.00 | 0.00 | - | 18 | 0 | 37.96% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 1,700.00 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 100.62% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 1,710.00 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 103.33% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 1,720.00 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 100.21% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 1,730.00 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 101.51% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 1,740.00 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 110.81% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 1,750.00 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 102.41% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 1,760.00 | 884.57 | 621.50 | 634.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 1,770.00 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 101.66% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 1,780.00 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 103.90% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 1,790.00 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 104.33% |
| NVDA250221P01880000 | 2024-05-23 11:01AM EDT | 1,880.00 | 838.96 | 776.00 | 793.60 | 0.00 | - | - | 0 | 38.66% |
| NVDA250221P01910000 | 2024-03-12 10:53AM EDT | 1,910.00 | 1,010.20 | 1,013.75 | 1,030.15 | 0.00 | - | - | 0 | 107.06% |
| NVDA250221P01920000 | 2024-03-12 10:53AM EDT | 1,920.00 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | - | - | 0 | 107.51% |
| NVDA250221P01940000 | 2024-05-23 1:36PM EDT | 1,940.00 | 878.00 | 834.30 | 852.25 | 0.00 | - | - | 0 | 39.20% |
| NVDA250221P02100000 | 2024-05-29 2:56PM EDT | 2,100.00 | 949.12 | 996.00 | 1,013.85 | 0.00 | - | - | 0 | 44.67% |
| NVDA250221P02220000 | 2024-05-29 2:56PM EDT | 2,220.00 | 1,069.24 | 1,114.00 | 1,133.20 | 0.00 | - | - | 0 | 46.93% |
© 2024 Yahoo. All rights reserved.