Italia markets closed
FTSE MIB
33.568,47 +114,67 (+0,34%) Dow Jones
41.393,78 +296,98 (+0,72%) Nasdaq
17.683,98 +114,28 (+0,65%) Nikkei 225
36.581,76 -251,54 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.232,65 +279,89 (+0,52%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221C00000500 | 2024-08-23 3:34PM EDT | 0.50 | 128.25 | 117.95 | 119.35 | 0.00 | - | 1 | 15,708 | 375.00% |
| NVDA250221C00001000 | 2024-09-04 12:15PM EDT | 1.00 | 107.20 | 117.40 | 118.85 | 0.00 | - | 1 | 222 | 284.38% |
| NVDA250221C00001500 | 2024-07-15 12:04AM EDT | 1.50 | 86.99 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221C00002000 | 2024-06-17 12:01AM EDT | 2.00 | 86.49 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221C00002500 | 2024-06-17 12:01AM EDT | 2.50 | 84.46 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221C00003500 | 2024-06-17 12:02AM EDT | 3.50 | 84.00 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221C00004000 | 2024-06-10 2:55PM EDT | 4.00 | 117.60 | 130.40 | 132.65 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221C00004500 | 2024-09-06 12:54PM EDT | 4.50 | 97.59 | 113.95 | 115.75 | 0.00 | - | 2 | 2 | 247.66% |
| NVDA250221C00005000 | 2024-08-29 10:33AM EDT | 5.00 | 116.18 | 113.50 | 114.90 | 0.00 | - | 74 | 118 | 207.81% |
| 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 | 2024-09-11 2:21PM EDT | 20.00 | 95.32 | 99.20 | 100.30 | 0.00 | - | 120 | 165 | 150.59% |
| NVDA250221C00021000 | 2024-08-27 2:29PM EDT | 21.00 | 108.26 | 98.20 | 99.35 | 0.00 | - | 1 | 81 | 147.46% |
| NVDA250221C00022000 | 2024-08-14 1:48PM EDT | 22.00 | 95.97 | 96.85 | 98.65 | 0.00 | - | 10 | 40 | 142.48% |
| NVDA250221C00023000 | 2024-08-20 12:55PM EDT | 23.00 | 104.86 | 95.85 | 97.70 | 0.00 | - | 1 | 51 | 139.75% |
| NVDA250221C00024000 | 2024-09-04 12:11PM EDT | 24.00 | 85.15 | 94.90 | 96.95 | 0.00 | - | 2 | 35 | 141.50% |
| NVDA250221C00025000 | 2024-09-10 2:39PM EDT | 25.00 | 83.10 | 93.90 | 95.75 | 0.00 | - | 10 | 51 | 134.52% |
| NVDA250221C00026000 | 2024-09-04 12:13PM EDT | 26.00 | 83.20 | 92.95 | 94.75 | 0.00 | - | 2 | 28 | 132.03% |
| NVDA250221C00027000 | 2024-08-16 9:40AM EDT | 27.00 | 97.05 | 92.10 | 93.70 | 0.00 | - | 1 | 50 | 130.47% |
| NVDA250221C00028000 | 2024-09-04 12:12PM EDT | 28.00 | 81.25 | 91.60 | 92.80 | 0.00 | - | 2 | 5 | 135.94% |
| NVDA250221C00029000 | 2024-08-29 9:30AM EDT | 29.00 | 92.69 | 90.40 | 91.25 | 0.00 | - | 2 | 32 | 121.97% |
| NVDA250221C00030000 | 2024-08-19 2:46PM EDT | 30.00 | 100.23 | 89.30 | 90.70 | 0.00 | - | 3 | 160 | 124.37% |
| NVDA250221C00031000 | 2024-09-04 9:33AM EDT | 31.00 | 75.70 | 88.75 | 89.40 | 0.00 | - | 40 | 120 | 123.54% |
| NVDA250221C00032000 | 2024-06-17 12:02AM EDT | 32.00 | 50.74 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221C00033000 | 2024-09-12 11:25AM EDT | 33.00 | 87.04 | 86.75 | 87.40 | 0.00 | - | 10 | 420 | 118.07% |
| NVDA250221C00034000 | 2024-09-03 9:40AM EDT | 34.00 | 80.00 | 85.30 | 86.60 | 0.00 | - | 10 | 61 | 112.26% |
| NVDA250221C00035000 | 2024-09-11 9:38AM EDT | 35.00 | 77.50 | 84.50 | 85.65 | 0.00 | - | 1 | 91 | 112.94% |
| NVDA250221C00036000 | 2024-09-06 12:06PM EDT | 36.00 | 66.65 | 83.70 | 84.65 | 0.00 | - | 33 | 189 | 112.79% |
| NVDA250221C00037000 | 2024-08-29 3:02PM EDT | 37.00 | 82.28 | 82.65 | 84.20 | 0.00 | - | 1 | 11 | 115.55% |
| NVDA250221C00038000 | 2024-09-03 10:14AM EDT | 38.00 | 75.44 | 81.65 | 82.55 | 0.00 | - | 2 | 31 | 106.40% |
| NVDA250221C00039000 | 2024-08-28 2:13PM EDT | 39.00 | 87.32 | 80.65 | 82.00 | 0.00 | - | 1 | 81 | 108.79% |
| NVDA250221C00040000 | 2024-09-11 12:20PM EDT | 40.00 | 74.07 | 79.55 | 81.05 | 0.00 | - | 20 | 478 | 106.03% |
| NVDA250221C00041000 | 2024-09-04 9:41AM EDT | 41.00 | 66.00 | 78.60 | 79.95 | 0.00 | - | 10 | 181 | 103.35% |
| NVDA250221C00042000 | 2024-08-26 1:12PM EDT | 42.00 | 85.88 | 77.30 | 79.20 | 0.00 | - | 3 | 41 | 100.73% |
| NVDA250221C00043000 | 2024-08-05 11:23AM EDT | 43.00 | 61.40 | 63.50 | 67.30 | 0.00 | - | 10 | 52 | 0.00% |
| NVDA250221C00044000 | 2024-09-12 3:29PM EDT | 44.00 | 77.33 | 76.20 | 76.85 | 0.00 | - | 3 | 51 | 101.44% |
| NVDA250221C00045000 | 2024-08-30 11:16AM EDT | 45.00 | 75.00 | 75.30 | 75.65 | 0.00 | - | 4 | 340 | 98.56% |
| NVDA250221C00046000 | 2024-08-27 10:06AM EDT | 46.00 | 82.17 | 74.05 | 75.25 | 0.00 | - | 10 | 61 | 99.32% |
| NVDA250221C00047000 | 2024-09-06 1:36PM EDT | 47.00 | 57.33 | 72.70 | 74.10 | 0.00 | - | 5 | 226 | 93.38% |
| NVDA250221C00048000 | 2024-09-06 12:50PM EDT | 48.00 | 55.86 | 71.90 | 73.10 | 0.00 | - | 1 | 100 | 93.07% |
| NVDA250221C00049000 | 2024-09-06 9:47AM EDT | 49.00 | 58.77 | 71.30 | 72.30 | 0.00 | - | 2 | 221 | 95.58% |
| NVDA250221C00050000 | 2024-09-12 2:02PM EDT | 50.00 | 72.42 | 70.35 | 71.35 | 0.00 | - | 26 | 210 | 94.36% |
| NVDA250221C00051000 | 2024-07-30 12:46PM EDT | 51.00 | 56.26 | 67.80 | 69.10 | 0.00 | - | 110 | 220 | 66.50% |
| NVDA250221C00052000 | 2024-09-06 11:08AM EDT | 52.00 | 53.28 | 67.95 | 69.60 | 0.00 | - | 10 | 281 | 89.62% |
| NVDA250221C00053000 | 2024-08-29 9:43AM EDT | 53.00 | 71.19 | 67.00 | 68.65 | 0.00 | - | 10 | 158 | 88.50% |
| NVDA250221C00054000 | 2024-08-06 12:52PM EDT | 54.00 | 55.90 | 54.10 | 56.70 | 0.00 | - | 16 | 79 | 0.00% |
| NVDA250221C00055000 | 2024-09-09 2:30PM EDT | 55.00 | 52.28 | 65.40 | 66.65 | 0.00 | - | 5 | 321 | 87.43% |
| NVDA250221C00056000 | 2024-08-30 11:23AM EDT | 56.00 | 64.05 | 64.60 | 65.75 | 0.00 | - | 1 | 324 | 87.40% |
| NVDA250221C00057000 | 2024-09-05 11:01AM EDT | 57.00 | 52.50 | 63.20 | 64.55 | 0.00 | - | 10 | 1,526 | 82.23% |
| NVDA250221C00058000 | 2024-09-09 11:53AM EDT | 58.00 | 49.70 | 62.65 | 63.80 | 0.00 | - | 1 | 318 | 84.50% |
| NVDA250221C00059000 | 2024-09-06 9:59AM EDT | 59.00 | 48.45 | 61.30 | 62.75 | 0.00 | - | 1 | 1,198 | 80.64% |
| NVDA250221C00060000 | 2024-09-13 1:29PM EDT | 60.00 | 61.37 | 61.00 | 62.05 | +6.47 | +11.79% | 1 | 1,591 | 84.22% |
| NVDA250221C00060500 | 2024-09-12 1:54PM EDT | 60.50 | 62.30 | 60.40 | 61.20 | 0.00 | - | 1 | 915 | 81.10% |
| NVDA250221C00061000 | 2024-09-09 9:40AM EDT | 61.00 | 48.23 | 59.65 | 61.05 | 0.00 | - | 65 | 510 | 80.81% |
| NVDA250221C00061500 | 2024-09-12 9:51AM EDT | 61.50 | 57.47 | 59.65 | 60.70 | 0.00 | - | 4 | 1,156 | 83.13% |
| NVDA250221C00062000 | 2024-07-29 9:50AM EDT | 62.00 | 56.70 | 68.20 | 68.80 | 0.00 | - | 140 | 722 | 144.78% |
| NVDA250221C00062500 | 2024-09-12 12:46PM EDT | 62.50 | 58.70 | 58.90 | 59.35 | 0.00 | - | 2 | 520 | 81.01% |
| NVDA250221C00063000 | 2024-09-10 11:01AM EDT | 63.00 | 46.95 | 57.75 | 59.10 | 0.00 | - | 1 | 874 | 78.30% |
| NVDA250221C00063500 | 2024-09-10 12:56PM EDT | 63.50 | 45.65 | 57.75 | 58.85 | 0.00 | - | 51 | 660 | 80.98% |
| NVDA250221C00064000 | 2024-09-10 10:40AM EDT | 64.00 | 46.55 | 56.95 | 57.85 | 0.00 | - | 2 | 1,532 | 76.48% |
| NVDA250221C00064500 | 2024-09-12 3:56PM EDT | 64.50 | 57.50 | 56.45 | 57.35 | 0.00 | - | 2 | 1,036 | 75.70% |
| NVDA250221C00065000 | 2024-09-09 2:03PM EDT | 65.00 | 43.75 | 56.45 | 57.15 | 0.00 | - | 2 | 1,267 | 78.54% |
| NVDA250221C00065500 | 2024-09-09 10:19AM EDT | 65.50 | 43.30 | 56.05 | 57.00 | 0.00 | - | 11 | 273 | 79.66% |
| NVDA250221C00066000 | 2024-09-11 1:08PM EDT | 66.00 | 49.95 | 55.30 | 56.25 | 0.00 | - | 1 | 967 | 76.73% |
| NVDA250221C00066500 | 2024-09-11 9:39AM EDT | 66.50 | 48.15 | 54.45 | 55.75 | 0.00 | - | 1 | 441 | 74.43% |
| NVDA250221C00067000 | 2024-09-10 9:38AM EDT | 67.00 | 44.10 | 54.15 | 55.50 | 0.00 | - | 1 | 1,131 | 75.59% |
| NVDA250221C00067500 | 2024-09-12 11:15AM EDT | 67.50 | 55.00 | 53.90 | 54.90 | 0.00 | - | 1 | 694 | 75.44% |
| NVDA250221C00068000 | 2024-09-06 3:27PM EDT | 68.00 | 39.73 | 53.50 | 54.40 | 0.00 | - | 1 | 956 | 75.07% |
| NVDA250221C00068500 | 2024-09-10 1:26PM EDT | 68.50 | 41.60 | 52.60 | 53.80 | 0.00 | - | 1 | 520 | 72.24% |
| NVDA250221C00069000 | 2024-09-11 12:18PM EDT | 69.00 | 46.85 | 53.00 | 53.75 | 0.00 | - | 1 | 981 | 76.88% |
| NVDA250221C00069500 | 2024-09-11 9:56AM EDT | 69.50 | 44.35 | 52.35 | 53.30 | 0.00 | - | 1 | 782 | 75.71% |
| NVDA250221C00070000 | 2024-09-13 1:29PM EDT | 70.00 | 52.27 | 51.80 | 52.90 | -1.11 | -2.08% | 1 | 1,718 | 75.11% |
| NVDA250221C00070500 | 2024-09-03 2:58PM EDT | 70.50 | 42.24 | 51.65 | 51.95 | 0.00 | - | 2 | 466 | 73.95% |
| NVDA250221C00071000 | 2024-09-12 9:44AM EDT | 71.00 | 50.60 | 50.50 | 51.85 | 0.00 | - | 1 | 653 | 72.24% |
| NVDA250221C00071500 | 2024-09-03 12:25PM EDT | 71.50 | 42.65 | 50.25 | 51.60 | 0.00 | - | 11 | 640 | 73.34% |
| NVDA250221C00072000 | 2024-09-12 10:03AM EDT | 72.00 | 50.40 | 49.60 | 50.65 | 0.00 | - | 9 | 201 | 70.36% |
| NVDA250221C00072500 | 2024-09-12 10:27AM EDT | 72.50 | 50.95 | 49.60 | 50.25 | 0.00 | - | 2 | 516 | 71.81% |
| NVDA250221C00073000 | 2024-09-12 10:49AM EDT | 73.00 | 49.55 | 48.75 | 50.10 | 0.00 | - | 6 | 457 | 71.06% |
| NVDA250221C00073500 | 2024-09-04 9:58AM EDT | 73.50 | 38.16 | 48.70 | 49.85 | 0.00 | - | 4 | 294 | 72.75% |
| NVDA250221C00074000 | 2024-09-03 11:26AM EDT | 74.00 | 41.30 | 48.25 | 48.80 | 0.00 | - | 5 | 429 | 70.26% |
| NVDA250221C00074500 | 2024-09-10 2:26PM EDT | 74.50 | 37.40 | 47.80 | 48.65 | 0.00 | - | 1 | 632 | 70.89% |
| NVDA250221C00075000 | 2024-09-12 10:24AM EDT | 75.00 | 48.40 | 47.70 | 48.20 | 0.00 | - | 11 | 1,088 | 71.64% |
| NVDA250221C00075500 | 2024-09-06 11:09AM EDT | 75.50 | 33.00 | 46.75 | 48.00 | 0.00 | - | 1 | 968 | 70.39% |
| NVDA250221C00076000 | 2024-09-12 11:37AM EDT | 76.00 | 46.84 | 46.70 | 47.20 | 0.00 | - | 10 | 368 | 70.12% |
| NVDA250221C00076500 | 2024-09-13 3:27PM EDT | 76.50 | 46.45 | 45.65 | 47.00 | +0.05 | +0.11% | 3 | 830 | 68.56% |
| NVDA250221C00077000 | 2024-09-06 10:35AM EDT | 77.00 | 32.15 | 45.70 | 46.65 | 0.00 | - | 2 | 537 | 70.06% |
| NVDA250221C00077500 | 2024-09-11 1:13PM EDT | 77.50 | 40.20 | 44.80 | 46.15 | 0.00 | - | 1 | 1,375 | 68.04% |
| NVDA250221C00078000 | 2024-09-13 10:52AM EDT | 78.00 | 45.50 | 44.35 | 45.95 | +1.85 | +4.24% | 2 | 2,891 | 68.40% |
| NVDA250221C00078500 | 2024-09-12 2:07PM EDT | 78.50 | 46.28 | 44.00 | 45.45 | 0.00 | - | 1 | 220 | 68.12% |
| NVDA250221C00079000 | 2024-09-11 11:58AM EDT | 79.00 | 37.30 | 44.05 | 44.95 | 0.00 | - | 1 | 1,363 | 69.04% |
| NVDA250221C00079500 | 2024-09-12 9:45AM EDT | 79.50 | 43.15 | 43.15 | 44.55 | 0.00 | - | 1 | 490 | 67.38% |
| NVDA250221C00080000 | 2024-09-13 2:42PM EDT | 80.00 | 43.60 | 43.25 | 43.95 | -0.82 | -1.85% | 31 | 2,793 | 68.13% |
| NVDA250221C00081000 | 2024-09-12 10:33AM EDT | 81.00 | 44.00 | 42.25 | 43.05 | 0.00 | - | 5 | 908 | 66.92% |
| NVDA250221C00082000 | 2024-09-09 2:50PM EDT | 82.00 | 30.35 | 41.85 | 42.05 | 0.00 | - | 178 | 850 | 67.13% |
| NVDA250221C00083000 | 2024-09-11 9:49AM EDT | 83.00 | 34.25 | 40.85 | 41.45 | 0.00 | - | 5 | 1,064 | 66.74% |
| NVDA250221C00084000 | 2024-09-12 11:51AM EDT | 84.00 | 40.01 | 40.05 | 40.65 | 0.00 | - | 2 | 1,660 | 66.31% |
| NVDA250221C00085000 | 2024-09-13 9:58AM EDT | 85.00 | 39.61 | 39.05 | 39.95 | -0.39 | -0.97% | 10 | 3,503 | 65.60% |
| NVDA250221C00086000 | 2024-09-11 10:15AM EDT | 86.00 | 30.50 | 38.10 | 39.05 | 0.00 | - | 1 | 2,382 | 64.49% |
| NVDA250221C00087000 | 2024-09-11 10:03AM EDT | 87.00 | 30.60 | 37.70 | 38.35 | 0.00 | - | 8 | 823 | 65.25% |
| NVDA250221C00088000 | 2024-09-13 12:13PM EDT | 88.00 | 37.00 | 36.80 | 37.50 | +5.05 | +15.81% | 2 | 1,034 | 64.36% |
| NVDA250221C00089000 | 2024-09-13 2:50PM EDT | 89.00 | 36.29 | 36.15 | 36.70 | +5.05 | +16.17% | 6 | 2,362 | 64.17% |
| NVDA250221C00090000 | 2024-09-12 12:11PM EDT | 90.00 | 35.69 | 35.45 | 35.80 | -0.41 | -1.14% | 5 | 3,553 | 63.60% |
| NVDA250221C00091000 | 2024-09-13 3:48PM EDT | 91.00 | 34.82 | 34.85 | 35.05 | -0.57 | -1.61% | 1 | 3,766 | 63.58% |
| NVDA250221C00092000 | 2024-09-13 2:00PM EDT | 92.00 | 34.15 | 34.00 | 34.30 | -1.03 | -2.93% | 41 | 2,048 | 62.96% |
| NVDA250221C00093000 | 2024-09-13 2:14PM EDT | 93.00 | 33.35 | 33.40 | 33.60 | +0.20 | +0.60% | 28 | 1,998 | 62.98% |
| NVDA250221C00094000 | 2024-09-13 11:31AM EDT | 94.00 | 33.26 | 32.65 | 32.85 | +0.26 | +0.79% | 25 | 2,438 | 62.52% |
| NVDA250221C00095000 | 2024-09-13 1:18PM EDT | 95.00 | 32.06 | 31.85 | 32.15 | -0.69 | -2.11% | 31 | 2,755 | 62.05% |
| NVDA250221C00096000 | 2024-09-12 10:43AM EDT | 96.00 | 32.49 | 31.15 | 31.45 | 0.00 | - | 1 | 1,030 | 61.76% |
| NVDA250221C00097000 | 2024-09-13 2:50PM EDT | 97.00 | 30.54 | 30.60 | 30.80 | -1.51 | -4.71% | 5 | 1,787 | 61.85% |
| NVDA250221C00098000 | 2024-09-13 1:35PM EDT | 98.00 | 29.95 | 29.75 | 30.10 | -0.90 | -2.92% | 1 | 790 | 61.19% |
| NVDA250221C00099000 | 2024-09-13 2:27PM EDT | 99.00 | 29.17 | 29.25 | 29.45 | -1.43 | -4.67% | 83 | 2,998 | 61.32% |
| NVDA250221C00100000 | 2024-09-13 3:48PM EDT | 100.00 | 28.65 | 28.60 | 28.75 | -0.65 | -2.22% | 144 | 7,435 | 61.01% |
| NVDA250221C00101000 | 2024-09-13 11:17AM EDT | 101.00 | 28.54 | 27.95 | 28.10 | -0.16 | -0.56% | 16 | 1,079 | 60.76% |
| NVDA250221C00102000 | 2024-09-13 3:12PM EDT | 102.00 | 27.24 | 27.15 | 27.50 | -1.51 | -5.25% | 10 | 1,824 | 60.30% |
| NVDA250221C00103000 | 2024-09-13 2:31PM EDT | 103.00 | 26.30 | 26.65 | 26.85 | -1.60 | -5.73% | 4 | 1,721 | 60.28% |
| NVDA250221C00104000 | 2024-09-13 10:49AM EDT | 104.00 | 26.60 | 26.05 | 26.25 | -0.54 | -1.99% | 144 | 2,793 | 60.13% |
| NVDA250221C00105000 | 2024-09-13 3:08PM EDT | 105.00 | 25.33 | 25.45 | 25.60 | -0.67 | -2.58% | 30 | 8,243 | 59.87% |
| NVDA250221C00106000 | 2024-09-13 12:34PM EDT | 106.00 | 24.90 | 24.85 | 25.00 | -1.10 | -4.23% | 22 | 2,738 | 59.66% |
| NVDA250221C00107000 | 2024-09-13 2:17PM EDT | 107.00 | 24.25 | 24.10 | 24.45 | -1.66 | -6.41% | 5 | 1,098 | 59.25% |
| NVDA250221C00108000 | 2024-09-13 1:02PM EDT | 108.00 | 23.88 | 23.55 | 23.85 | -0.51 | -2.09% | 20 | 1,132 | 59.08% |
| NVDA250221C00109000 | 2024-09-13 1:04PM EDT | 109.00 | 23.38 | 22.95 | 23.30 | -0.96 | -3.94% | 15 | 1,418 | 58.88% |
| NVDA250221C00110000 | 2024-09-13 2:35PM EDT | 110.00 | 22.55 | 22.40 | 22.75 | -0.75 | -3.22% | 361 | 4,204 | 58.73% |
| NVDA250221C00111000 | 2024-09-13 3:48PM EDT | 111.00 | 22.00 | 21.85 | 22.20 | -0.59 | -2.61% | 3 | 958 | 58.56% |
| NVDA250221C00112000 | 2024-09-13 12:43PM EDT | 112.00 | 21.35 | 21.35 | 21.65 | -0.78 | -3.52% | 15 | 1,446 | 58.45% |
| NVDA250221C00113000 | 2024-09-13 3:05PM EDT | 113.00 | 20.93 | 20.75 | 21.15 | -0.97 | -4.43% | 68 | 1,255 | 58.22% |
| NVDA250221C00114000 | 2024-09-12 3:06PM EDT | 114.00 | 21.82 | 20.30 | 20.60 | 0.00 | - | 80 | 1,528 | 58.12% |
| NVDA250221C00115000 | 2024-09-13 3:30PM EDT | 115.00 | 20.02 | 19.85 | 20.10 | -0.60 | -2.91% | 365 | 2,911 | 58.09% |
| NVDA250221C00116000 | 2024-09-13 3:56PM EDT | 116.00 | 19.52 | 19.35 | 19.60 | -1.26 | -6.06% | 11 | 1,923 | 57.94% |
| NVDA250221C00117000 | 2024-09-13 2:37PM EDT | 117.00 | 18.85 | 18.85 | 19.10 | -0.60 | -3.08% | 49 | 3,447 | 57.77% |
| NVDA250221C00118000 | 2024-09-13 3:08PM EDT | 118.00 | 18.65 | 18.45 | 18.60 | -0.40 | -2.10% | 72 | 4,636 | 57.73% |
| NVDA250221C00119000 | 2024-09-13 2:56PM EDT | 119.00 | 18.00 | 18.00 | 18.15 | -0.61 | -3.28% | 53 | 3,986 | 57.67% |
| NVDA250221C00120000 | 2024-09-13 3:54PM EDT | 120.00 | 17.50 | 17.55 | 17.70 | -0.78 | -4.27% | 358 | 12,754 | 57.57% |
| NVDA250221C00121000 | 2024-09-13 12:59PM EDT | 121.00 | 17.35 | 17.10 | 17.25 | -1.05 | -5.71% | 1,308 | 3,517 | 57.45% |
| NVDA250221C00122000 | 2024-09-13 2:59PM EDT | 122.00 | 16.70 | 16.65 | 16.80 | -1.21 | -6.76% | 35 | 6,406 | 57.30% |
| NVDA250221C00123000 | 2024-09-13 3:54PM EDT | 123.00 | 16.23 | 16.20 | 16.35 | -0.92 | -5.36% | 6 | 4,776 | 57.13% |
| NVDA250221C00124000 | 2024-09-13 3:32PM EDT | 124.00 | 15.87 | 15.80 | 15.95 | -0.97 | -5.76% | 29 | 4,583 | 57.09% |
| NVDA250221C00125000 | 2024-09-13 3:06PM EDT | 125.00 | 15.35 | 15.25 | 15.55 | -0.55 | -3.46% | 92 | 7,316 | 56.79% |
| NVDA250221C00126000 | 2024-09-13 2:54PM EDT | 126.00 | 14.98 | 14.85 | 15.15 | -0.89 | -5.61% | 11 | 3,518 | 56.70% |
| NVDA250221C00127000 | 2024-09-13 2:59PM EDT | 127.00 | 14.60 | 14.60 | 14.75 | -1.00 | -6.41% | 10 | 3,992 | 56.82% |
| NVDA250221C00128000 | 2024-09-13 12:12PM EDT | 128.00 | 14.18 | 14.20 | 14.35 | -1.02 | -6.71% | 23 | 2,692 | 56.68% |
| NVDA250221C00129000 | 2024-09-13 1:27PM EDT | 129.00 | 13.90 | 13.85 | 13.95 | -1.15 | -7.64% | 22 | 2,496 | 56.60% |
| NVDA250221C00130000 | 2024-09-13 3:55PM EDT | 130.00 | 13.50 | 13.45 | 13.60 | -0.53 | -3.78% | 837 | 16,118 | 56.49% |
| NVDA250221C00131000 | 2024-09-13 3:34PM EDT | 131.00 | 13.21 | 13.10 | 13.25 | -0.94 | -6.64% | 61 | 840 | 56.43% |
| NVDA250221C00132000 | 2024-09-13 2:09PM EDT | 132.00 | 12.80 | 12.75 | 12.90 | -0.25 | -1.92% | 65 | 1,563 | 56.35% |
| NVDA250221C00133000 | 2024-09-13 3:05PM EDT | 133.00 | 12.40 | 12.40 | 12.55 | -1.04 | -7.74% | 45 | 991 | 56.26% |
| NVDA250221C00134000 | 2024-09-13 2:08PM EDT | 134.00 | 12.13 | 12.05 | 12.20 | -0.57 | -4.49% | 78 | 2,364 | 56.13% |
| NVDA250221C00135000 | 2024-09-13 3:54PM EDT | 135.00 | 11.77 | 11.75 | 11.85 | -0.56 | -4.54% | 286 | 7,724 | 56.06% |
| NVDA250221C00136000 | 2024-09-13 3:55PM EDT | 136.00 | 11.50 | 11.40 | 11.55 | -1.07 | -8.51% | 118 | 567 | 55.97% |
| NVDA250221C00137000 | 2024-09-13 1:58PM EDT | 137.00 | 11.10 | 11.10 | 11.25 | -0.55 | -4.72% | 8 | 416 | 55.94% |
| NVDA250221C00138000 | 2024-09-13 3:26PM EDT | 138.00 | 10.93 | 10.80 | 10.95 | -0.72 | -6.18% | 39 | 1,300 | 55.88% |
| NVDA250221C00139000 | 2024-09-13 11:14AM EDT | 139.00 | 10.45 | 10.50 | 10.65 | -0.74 | -6.61% | 7 | 562 | 55.81% |
| NVDA250221C00140000 | 2024-09-13 3:56PM EDT | 140.00 | 10.30 | 10.10 | 10.35 | -0.46 | -4.28% | 143 | 6,654 | 55.55% |
| NVDA250221C00141000 | 2024-09-13 2:30PM EDT | 141.00 | 9.80 | 9.95 | 10.05 | -1.15 | -10.50% | 1 | 516 | 55.67% |
| NVDA250221C00142000 | 2024-09-13 3:58PM EDT | 142.00 | 9.75 | 9.65 | 9.80 | -1.02 | -9.47% | 5 | 860 | 55.62% |
| NVDA250221C00143000 | 2024-09-13 12:34PM EDT | 143.00 | 9.45 | 9.40 | 9.55 | -0.67 | -6.62% | 21 | 1,014 | 55.62% |
| NVDA250221C00144000 | 2024-09-13 11:02AM EDT | 144.00 | 9.55 | 9.15 | 9.25 | -0.22 | -2.25% | 7 | 1,306 | 55.52% |
| NVDA250221C00145000 | 2024-09-13 3:58PM EDT | 145.00 | 8.95 | 8.90 | 9.00 | -0.85 | -8.67% | 55 | 3,689 | 55.48% |
| NVDA250221C00146000 | 2024-09-13 2:35PM EDT | 146.00 | 8.58 | 8.65 | 8.75 | -1.08 | -11.18% | 48 | 646 | 55.42% |
| NVDA250221C00147000 | 2024-09-12 2:23PM EDT | 147.00 | 9.40 | 8.40 | 8.55 | 0.00 | - | 7 | 1,844 | 55.43% |
| NVDA250221C00148000 | 2024-09-13 1:39PM EDT | 148.00 | 8.24 | 8.15 | 8.30 | -0.90 | -9.85% | 96 | 1,469 | 55.33% |
| NVDA250221C00149000 | 2024-09-13 2:19PM EDT | 149.00 | 7.95 | 7.95 | 8.05 | -0.95 | -10.67% | 2 | 1,230 | 55.30% |
| NVDA250221C00150000 | 2024-09-13 3:56PM EDT | 150.00 | 7.75 | 7.70 | 7.85 | -0.60 | -7.19% | 2,219 | 14,264 | 55.25% |
| NVDA250221C00151000 | 2024-09-13 2:20PM EDT | 151.00 | 7.55 | 7.50 | 7.60 | -0.63 | -7.70% | 3 | 616 | 55.18% |
| NVDA250221C00152000 | 2024-09-13 1:19PM EDT | 152.00 | 7.45 | 7.30 | 7.40 | -0.70 | -8.59% | 35 | 1,297 | 55.18% |
| NVDA250221C00153000 | 2024-09-13 1:40PM EDT | 153.00 | 7.15 | 7.10 | 7.20 | -0.55 | -7.14% | 22 | 568 | 55.16% |
| NVDA250221C00154000 | 2024-09-13 1:49PM EDT | 154.00 | 6.94 | 6.90 | 7.00 | -0.71 | -9.28% | 79 | 912 | 55.13% |
| NVDA250221C00155000 | 2024-09-13 3:50PM EDT | 155.00 | 6.80 | 6.70 | 6.80 | -0.40 | -5.56% | 56 | 1,979 | 55.08% |
| NVDA250221C00156000 | 2024-09-13 1:53PM EDT | 156.00 | 6.57 | 6.50 | 6.65 | -0.84 | -11.34% | 40 | 1,309 | 55.10% |
| NVDA250221C00157000 | 2024-09-13 1:03PM EDT | 157.00 | 6.48 | 6.35 | 6.45 | +0.68 | +11.72% | 30 | 1,613 | 55.10% |
| NVDA250221C00158000 | 2024-09-13 1:02PM EDT | 158.00 | 6.30 | 6.15 | 6.25 | -0.28 | -4.26% | 30 | 1,690 | 54.99% |
| NVDA250221C00159000 | 2024-09-10 12:12PM EDT | 159.00 | 5.98 | 6.00 | 6.10 | +2.91 | +94.79% | 21 | 612 | 55.05% |
| NVDA250221C00160000 | 2024-09-13 12:13PM EDT | 160.00 | 5.83 | 5.80 | 5.95 | -0.47 | -7.46% | 87 | 8,612 | 55.01% |
| NVDA250221C00161000 | 2024-09-13 12:20PM EDT | 161.00 | 5.65 | 5.65 | 5.75 | -0.42 | -6.92% | 36 | 538 | 54.94% |
| NVDA250221C00162000 | 2024-09-13 10:12AM EDT | 162.00 | 5.73 | 5.50 | 5.60 | -0.52 | -8.32% | 11 | 1,142 | 54.96% |
| NVDA250221C00163000 | 2024-09-13 12:50PM EDT | 163.00 | 5.40 | 5.35 | 5.45 | -0.35 | -6.09% | 22 | 521 | 54.96% |
| NVDA250221C00164000 | 2024-09-13 12:55PM EDT | 164.00 | 5.30 | 5.20 | 5.30 | -0.15 | -2.75% | 20 | 2,339 | 54.94% |
| NVDA250221C00165000 | 2024-09-13 3:43PM EDT | 165.00 | 5.06 | 5.05 | 5.15 | -0.49 | -8.83% | 42 | 2,978 | 54.91% |
| NVDA250221C00166000 | 2024-09-13 3:37PM EDT | 166.00 | 4.95 | 4.90 | 5.00 | +0.49 | +10.99% | 85 | 371 | 54.87% |
| NVDA250221C00167000 | 2024-09-13 9:48AM EDT | 167.00 | 4.95 | 4.75 | 4.90 | -0.51 | -9.34% | 8 | 614 | 54.91% |
| NVDA250221C00168000 | 2024-09-12 3:59PM EDT | 168.00 | 5.05 | 4.65 | 4.75 | 0.00 | - | 23 | 514 | 54.93% |
| NVDA250221C00169000 | 2024-09-13 12:06PM EDT | 169.00 | 4.50 | 4.50 | 4.60 | +0.49 | +12.22% | 1 | 300 | 54.84% |
| NVDA250221C00170000 | 2024-09-13 3:31PM EDT | 170.00 | 4.46 | 4.30 | 4.50 | -0.39 | -8.04% | 150 | 2,493 | 54.72% |
| NVDA250221C00171000 | 2024-09-12 3:14PM EDT | 171.00 | 4.85 | 4.25 | 4.35 | 0.00 | - | 18 | 365 | 54.82% |
| NVDA250221C00172000 | 2024-09-12 3:12PM EDT | 172.00 | 4.75 | 4.15 | 4.25 | 0.00 | - | 22 | 169 | 54.90% |
| NVDA250221C00173000 | 2024-09-12 2:23PM EDT | 173.00 | 4.65 | 4.00 | 4.15 | 0.00 | - | 2 | 425 | 54.86% |
| NVDA250221C00174000 | 2024-09-10 9:53AM EDT | 174.00 | 2.10 | 3.90 | 4.00 | 0.00 | - | 10 | 686 | 54.80% |
| NVDA250221C00175000 | 2024-09-13 2:16PM EDT | 175.00 | 3.83 | 3.80 | 3.90 | -0.60 | -13.54% | 13 | 1,011 | 54.83% |
| NVDA250221C00176000 | 2024-09-12 10:41AM EDT | 176.00 | 4.35 | 3.70 | 3.80 | 0.00 | - | 10 | 627 | 54.86% |
| NVDA250221C00177000 | 2024-09-12 3:45PM EDT | 177.00 | 4.00 | 3.60 | 3.70 | 0.00 | - | 7 | 634 | 54.88% |
| NVDA250221C00178000 | 2024-09-12 3:20PM EDT | 178.00 | 4.03 | 3.50 | 3.60 | 0.00 | - | 10 | 1,208 | 54.88% |
| NVDA250221C00179000 | 2024-09-12 11:06AM EDT | 179.00 | 3.94 | 3.40 | 3.50 | 0.00 | - | 2 | 3,806 | 54.86% |
| NVDA250221C00180000 | 2024-09-13 9:45AM EDT | 180.00 | 3.50 | 3.30 | 3.40 | -0.10 | -2.78% | 2 | 7,144 | 54.84% |
| NVDA250221C00181000 | 2024-09-13 12:11PM EDT | 181.00 | 3.30 | 3.20 | 3.35 | +1.30 | +65.00% | 4 | 479 | 54.93% |
| NVDA250221C00182000 | 2024-09-13 3:54PM EDT | 182.00 | 3.20 | 3.15 | 3.25 | -0.40 | -11.11% | 1 | 372 | 55.01% |
| NVDA250221C00183000 | 2024-09-12 3:32PM EDT | 183.00 | 3.53 | 3.05 | 3.15 | 0.00 | - | 6 | 290 | 54.94% |
| NVDA250221C00184000 | 2024-09-13 12:14PM EDT | 184.00 | 2.96 | 2.94 | 3.10 | -0.29 | -8.92% | 30 | 446 | 54.97% |
| NVDA250221C00185000 | 2024-09-12 2:28PM EDT | 185.00 | 3.05 | 2.92 | 2.97 | -0.35 | -10.29% | 1 | 2,265 | 55.02% |
| NVDA250221C00186000 | 2024-09-12 2:31PM EDT | 186.00 | 3.25 | 2.82 | 2.89 | 0.00 | - | 5 | 531 | 54.97% |
| NVDA250221C00187000 | 2024-09-13 9:30AM EDT | 187.00 | 3.05 | 2.70 | 2.82 | +0.05 | +1.67% | 1 | 570 | 54.87% |
| NVDA250221C00188000 | 2024-09-12 12:45PM EDT | 188.00 | 2.89 | 2.67 | 2.74 | 0.00 | - | 76 | 231 | 54.99% |
| NVDA250221C00189000 | 2024-09-12 12:45PM EDT | 189.00 | 2.82 | 2.60 | 2.67 | 0.00 | - | 1 | 293 | 55.02% |
| NVDA250221C00190000 | 2024-09-13 3:51PM EDT | 190.00 | 2.58 | 2.56 | 2.60 | -0.20 | -7.19% | 2 | 11,237 | 55.13% |
| NVDA250221C00191000 | 2024-09-12 2:02PM EDT | 191.00 | 2.91 | 2.49 | 2.53 | 0.00 | - | 4 | 549 | 55.13% |
| NVDA250221C00192000 | 2024-09-10 9:52AM EDT | 192.00 | 1.24 | 2.42 | 2.47 | 0.00 | - | 1 | 2,409 | 55.15% |
| NVDA250221C00193000 | 2024-09-12 1:33PM EDT | 193.00 | 2.57 | 2.36 | 2.41 | 0.00 | - | 12 | 1,069 | 55.20% |
| NVDA250221C00194000 | 2024-09-12 12:45PM EDT | 194.00 | 2.48 | 2.30 | 2.34 | 0.00 | - | 31 | 4,050 | 55.20% |
| NVDA250221C00195000 | 2024-09-12 3:05PM EDT | 195.00 | 2.25 | 2.24 | 2.28 | -0.36 | -13.79% | 1 | 432 | 55.23% |
| NVDA250221C00200000 | 2024-09-13 3:27PM EDT | 200.00 | 1.99 | 1.97 | 2.01 | -0.27 | -11.95% | 18 | 2,854 | 55.38% |
| NVDA250221C00205000 | 2024-09-13 1:46PM EDT | 205.00 | 1.75 | 1.70 | 1.78 | -0.26 | -12.94% | 282 | 668 | 55.43% |
| NVDA250221C00210000 | 2024-09-13 1:16PM EDT | 210.00 | 1.59 | 1.54 | 1.57 | -0.24 | -13.11% | 8 | 1,829 | 55.76% |
| NVDA250221C00212000 | 2024-09-12 1:58PM EDT | 212.00 | 1.75 | 1.46 | 1.50 | 0.00 | - | 27 | 611 | 55.82% |
| NVDA250221C00213000 | 2024-09-05 12:54PM EDT | 213.00 | 0.77 | 1.43 | 1.46 | 0.00 | - | 2 | 170 | 55.86% |
| NVDA250221C00214000 | 2024-09-13 9:43AM EDT | 214.00 | 1.52 | 1.40 | 1.43 | -0.15 | -8.98% | 3 | 117 | 55.93% |
| NVDA250221C00215000 | 2024-09-12 2:19PM EDT | 215.00 | 1.63 | 1.37 | 1.40 | 0.00 | - | 2 | 160 | 56.01% |
| NVDA250221C00216000 | 2024-09-13 3:45PM EDT | 216.00 | 1.34 | 1.32 | 1.37 | -0.15 | -10.07% | 2 | 375 | 55.98% |
| NVDA250221C00217000 | 2024-09-12 12:49PM EDT | 217.00 | 1.44 | 1.29 | 1.34 | 0.00 | - | 35 | 435 | 56.03% |
| NVDA250221C00218000 | 2024-09-13 3:27PM EDT | 218.00 | 1.30 | 1.26 | 1.31 | -0.23 | -15.03% | 1 | 93 | 56.08% |
| NVDA250221C00219000 | 2024-09-09 9:30AM EDT | 219.00 | 0.63 | 1.23 | 1.28 | 0.00 | - | 2 | 236 | 56.13% |
| NVDA250221C00220000 | 2024-09-13 9:30AM EDT | 220.00 | 1.27 | 1.22 | 1.25 | -0.16 | -11.19% | 3 | 617 | 56.25% |
| NVDA250221C00221000 | 2024-09-12 2:03PM EDT | 221.00 | 1.44 | 1.19 | 1.23 | 0.00 | - | 3 | 182 | 56.32% |
| NVDA250221C00222000 | 2024-08-28 3:48PM EDT | 222.00 | 2.19 | 1.16 | 1.20 | 0.00 | - | 53 | 228 | 56.35% |
| NVDA250221C00223000 | 2024-09-09 11:04AM EDT | 223.00 | 0.52 | 1.13 | 1.17 | 0.00 | - | 1 | 1,098 | 56.35% |
| NVDA250221C00224000 | 2024-09-12 11:41AM EDT | 224.00 | 1.27 | 1.11 | 1.17 | 0.00 | - | 21 | 93 | 56.57% |
| NVDA250221C00225000 | 2024-09-13 9:30AM EDT | 225.00 | 1.25 | 1.08 | 1.12 | +0.33 | +35.87% | 1 | 849 | 56.46% |
| NVDA250221C00226000 | 2024-09-10 12:03PM EDT | 226.00 | 0.52 | 1.06 | 1.09 | 0.00 | - | 28 | 207 | 56.49% |
| NVDA250221C00227000 | 2024-08-28 3:48PM EDT | 227.00 | 1.99 | 1.04 | 1.07 | 0.00 | - | 50 | 237 | 56.59% |
| NVDA250221C00228000 | 2024-09-13 10:15AM EDT | 228.00 | 1.09 | 1.02 | 1.05 | -0.09 | -7.63% | 14 | 670 | 56.67% |
| NVDA250221C00230000 | 2024-09-13 9:30AM EDT | 230.00 | 1.09 | 0.96 | 1.01 | -0.03 | -2.68% | 4 | 679 | 56.71% |
| NVDA250221C00235000 | 2024-09-12 10:04AM EDT | 235.00 | 1.00 | 0.87 | 0.91 | 0.00 | - | 6 | 564 | 57.03% |
| NVDA250221C00240000 | 2024-09-13 12:25PM EDT | 240.00 | 0.80 | 0.79 | 0.82 | -0.16 | -16.67% | 3 | 1,115 | 57.35% |
| NVDA250221C00245000 | 2024-09-13 2:07PM EDT | 245.00 | 0.73 | 0.71 | 0.75 | +0.12 | +19.67% | 1 | 505 | 57.64% |
| NVDA250221C00250000 | 2024-09-13 3:36PM EDT | 250.00 | 0.65 | 0.65 | 0.68 | -0.09 | -12.16% | 58 | 1,793 | 57.98% |
| NVDA250221C00255000 | 2024-09-11 2:25PM EDT | 255.00 | 0.49 | 0.59 | 0.62 | 0.00 | - | 7 | 182 | 58.28% |
| NVDA250221C00260000 | 2024-09-13 1:24PM EDT | 260.00 | 0.57 | 0.53 | 0.57 | -0.08 | -12.31% | 2 | 134 | 58.55% |
| NVDA250221C00265000 | 2024-09-13 11:45AM EDT | 265.00 | 0.53 | 0.49 | 0.52 | -0.05 | -8.62% | 35 | 480 | 58.89% |
| NVDA250221C00270000 | 2024-09-13 3:03PM EDT | 270.00 | 0.45 | 0.45 | 0.48 | -0.09 | -16.67% | 3 | 313 | 59.23% |
| NVDA250221C00275000 | 2024-09-13 2:20PM EDT | 275.00 | 0.42 | 0.41 | 0.45 | -0.06 | -12.50% | 4 | 835 | 59.62% |
| NVDA250221C00280000 | 2024-09-13 3:28PM EDT | 280.00 | 0.39 | 0.38 | 0.41 | -0.07 | -15.22% | 497 | 5,202 | 59.91% |
| 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 | 919.10 | 927.15 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA250221C00310000 | 2024-06-05 3:33PM EDT | 310.00 | 923.00 | 909.60 | 917.60 | 0.00 | - | 4 | 11 | 0.00% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 320.00 | 507.38 | 750.35 | 765.25 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250221C00330000 | 2024-05-23 12:48PM EDT | 330.00 | 737.35 | 890.40 | 898.50 | 0.00 | - | 35 | 38 | 0.00% |
| NVDA250221C00340000 | 2024-05-06 11:33AM EDT | 340.00 | 595.78 | 895.35 | 906.25 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250221C00350000 | 2024-05-30 3:37PM EDT | 350.00 | 785.33 | 871.50 | 879.45 | 0.00 | - | 4 | 7 | 0.00% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 360.00 | 508.02 | 746.00 | 763.10 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 380.00 | 496.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NVDA250221C00390000 | 2024-05-28 12:49PM EDT | 390.00 | 763.01 | 833.60 | 841.40 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250221C00400000 | 2024-06-06 10:26AM EDT | 400.00 | 824.13 | 823.90 | 831.90 | 0.00 | - | 2 | 49 | 0.00% |
| NVDA250221C00410000 | 2024-06-06 10:36AM EDT | 410.00 | 831.03 | 814.45 | 822.45 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250221C00420000 | 2024-06-06 10:23AM EDT | 420.00 | 805.48 | 804.90 | 813.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250221C00430000 | 2024-05-31 1:49PM EDT | 430.00 | 680.27 | 796.00 | 803.55 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA250221C00440000 | 2024-05-15 1:41PM EDT | 440.00 | 530.50 | 786.55 | 794.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250221C00450000 | 2024-06-03 12:03PM EDT | 450.00 | 711.85 | 776.65 | 784.35 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 460.00 | 359.80 | 507.95 | 522.95 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250221C00470000 | 2024-05-28 12:49PM EDT | 470.00 | 687.73 | 757.75 | 765.55 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA250221C00480000 | 2024-05-24 11:39AM EDT | 480.00 | 591.13 | 748.35 | 756.15 | 0.00 | - | 7 | 10 | 0.00% |
| NVDA250221C00490000 | 2024-05-28 9:55AM EDT | 490.00 | 651.50 | 739.05 | 746.80 | 0.00 | - | 7 | 22 | 0.00% |
| NVDA250221C00500000 | 2024-06-06 3:56PM EDT | 500.00 | 735.60 | 729.70 | 737.45 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA250221C00510000 | 2024-05-28 2:04PM EDT | 510.00 | 653.29 | 720.35 | 728.05 | 0.00 | - | 13 | 27 | 0.00% |
| NVDA250221C00520000 | 2024-05-29 12:14PM EDT | 520.00 | 645.60 | 711.65 | 718.75 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA250221C00530000 | 2024-05-23 1:32PM EDT | 530.00 | 558.28 | 701.75 | 709.45 | 0.00 | - | 3 | 13 | 0.00% |
| NVDA250221C00540000 | 2024-05-31 3:19PM EDT | 540.00 | 578.58 | 692.45 | 700.05 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250221C00550000 | 2024-06-03 11:59AM EDT | 550.00 | 621.70 | 683.80 | 690.95 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 560.00 | 370.40 | 560.00 | 576.75 | 0.00 | - | 4 | 31 | 0.00% |
| NVDA250221C00570000 | 2024-05-28 1:06PM EDT | 570.00 | 601.00 | 664.75 | 672.50 | 0.00 | - | 2 | 153 | 0.00% |
| NVDA250221C00580000 | 2024-06-06 12:24PM EDT | 580.00 | 652.20 | 655.50 | 663.35 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA250221C00590000 | 2024-06-05 2:40PM EDT | 590.00 | 660.00 | 646.40 | 654.20 | 0.00 | - | 6 | 120 | 0.00% |
| NVDA250221C00600000 | 2024-06-06 9:35AM EDT | 600.00 | 685.00 | 637.25 | 645.10 | 0.00 | - | 2 | 165 | 0.00% |
| NVDA250221C00605000 | 2024-05-31 3:50PM EDT | 605.00 | 534.00 | 632.80 | 640.55 | 0.00 | - | 1 | 90 | 0.00% |
| NVDA250221C00610000 | 2024-06-05 10:07AM EDT | 610.00 | 615.00 | 628.30 | 635.95 | 0.00 | - | 68 | 56 | 0.00% |
| NVDA250221C00615000 | 2024-06-06 12:35PM EDT | 615.00 | 611.00 | 623.75 | 631.55 | 0.00 | - | 66 | 101 | 0.00% |
| NVDA250221C00620000 | 2024-05-23 9:32AM EDT | 620.00 | 438.15 | 619.20 | 627.00 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA250221C00625000 | 2024-05-23 9:47AM EDT | 625.00 | 452.05 | 614.65 | 622.45 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA250221C00630000 | 2024-05-29 9:43AM EDT | 630.00 | 520.46 | 610.20 | 618.00 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA250221C00635000 | 2024-05-28 11:23AM EDT | 635.00 | 523.90 | 605.80 | 613.55 | 0.00 | - | 8 | 66 | 0.00% |
| NVDA250221C00640000 | 2024-06-05 9:58AM EDT | 640.00 | 589.64 | 601.25 | 609.00 | 0.00 | - | 6 | 159 | 0.00% |
| NVDA250221C00645000 | 2024-06-05 3:33PM EDT | 645.00 | 609.62 | 596.75 | 604.50 | 0.00 | - | 10 | 88 | 0.00% |
| NVDA250221C00650000 | 2024-06-05 3:33PM EDT | 650.00 | 605.11 | 592.30 | 600.05 | 0.00 | - | 4 | 100 | 0.00% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 655.00 | 288.40 | 492.00 | 496.35 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA250221C00660000 | 2024-05-31 2:22PM EDT | 660.00 | 471.05 | 583.55 | 591.20 | 0.00 | - | 13 | 122 | 0.00% |
| NVDA250221C00665000 | 2024-05-31 11:37AM EDT | 665.00 | 474.05 | 579.10 | 586.80 | 0.00 | - | 3 | 33 | 0.00% |
| NVDA250221C00670000 | 2024-06-04 3:27PM EDT | 670.00 | 534.01 | 576.15 | 582.35 | 0.00 | - | 1 | 108 | 0.00% |
| NVDA250221C00675000 | 2024-05-28 12:16PM EDT | 675.00 | 497.79 | 571.75 | 578.25 | 0.00 | - | 1 | 66 | 0.00% |
| NVDA250221C00680000 | 2024-05-31 11:06AM EDT | 680.00 | 463.52 | 567.40 | 573.70 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA250221C00685000 | 2024-05-28 12:16PM EDT | 685.00 | 489.38 | 562.40 | 569.25 | 0.00 | - | 1 | 62 | 0.00% |
| NVDA250221C00690000 | 2024-06-06 11:11AM EDT | 690.00 | 563.45 | 557.40 | 564.85 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA250221C00695000 | 2024-05-28 11:22AM EDT | 695.00 | 472.70 | 552.80 | 560.50 | 0.00 | - | 38 | 118 | 0.00% |
| NVDA250221C00700000 | 2024-06-05 3:52PM EDT | 700.00 | 564.41 | 548.60 | 556.30 | 0.00 | - | 5 | 161 | 0.00% |
| NVDA250221C00705000 | 2024-06-04 2:12PM EDT | 705.00 | 496.00 | 544.25 | 552.00 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA250221C00710000 | 2024-06-06 10:19AM EDT | 710.00 | 537.11 | 539.95 | 547.70 | 0.00 | - | 1 | 87 | 0.00% |
| NVDA250221C00715000 | 2024-05-31 9:50AM EDT | 715.00 | 457.79 | 535.70 | 543.35 | 0.00 | - | 2 | 98 | 0.00% |
| NVDA250221C00720000 | 2024-05-28 1:22PM EDT | 720.00 | 470.50 | 531.40 | 539.05 | 0.00 | - | 6 | 41 | 0.00% |
| NVDA250221C00725000 | 2024-06-04 9:36AM EDT | 725.00 | 479.39 | 527.05 | 534.85 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA250221C00730000 | 2024-06-07 10:33AM EDT | 730.00 | 512.58 | 522.90 | 530.65 | +58.23 | +12.82% | 3 | 21 | 0.00% |
| NVDA250221C00735000 | 2024-05-28 1:16PM EDT | 735.00 | 458.70 | 518.60 | 526.40 | 0.00 | - | 9 | 40 | 0.00% |
| NVDA250221C00740000 | 2024-06-06 3:17PM EDT | 740.00 | 514.00 | 514.50 | 522.15 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA250221C00745000 | 2024-06-05 10:14AM EDT | 745.00 | 501.02 | 511.55 | 518.00 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA250221C00750000 | 2024-06-07 10:40AM EDT | 750.00 | 498.36 | 506.55 | 513.85 | -22.67 | -4.35% | 15 | 118 | 0.00% |
| NVDA250221C00755000 | 2024-05-02 12:59PM EDT | 755.00 | 210.00 | 396.75 | 414.00 | 0.00 | - | 2 | 104 | 0.00% |
| NVDA250221C00760000 | 2024-06-05 3:13PM EDT | 760.00 | 516.16 | 497.80 | 505.50 | 0.00 | - | 10 | 23 | 0.00% |
| NVDA250221C00765000 | 2024-06-06 1:47PM EDT | 765.00 | 489.81 | 494.15 | 501.40 | 0.00 | - | 2 | 92 | 0.00% |
| NVDA250221C00770000 | 2024-06-06 9:31AM EDT | 770.00 | 520.70 | 489.60 | 497.25 | 0.00 | - | 2 | 55 | 0.00% |
| NVDA250221C00775000 | 2024-06-06 3:58PM EDT | 775.00 | 493.50 | 485.50 | 493.20 | 0.00 | - | 2 | 148 | 0.00% |
| NVDA250221C00780000 | 2024-06-05 2:36PM EDT | 780.00 | 492.35 | 481.35 | 489.10 | 0.00 | - | 2 | 59 | 0.00% |
| NVDA250221C00785000 | 2024-05-30 10:45AM EDT | 785.00 | 416.90 | 477.35 | 484.95 | 0.00 | - | 1 | 34 | 0.00% |
| NVDA250221C00790000 | 2024-05-29 10:40AM EDT | 790.00 | 418.90 | 473.25 | 480.95 | 0.00 | - | 2 | 146 | 0.00% |
| NVDA250221C00795000 | 2024-05-28 12:45PM EDT | 795.00 | 404.85 | 469.30 | 476.95 | 0.00 | - | 2 | 58 | 0.00% |
| NVDA250221C00800000 | 2024-06-07 3:59PM EDT | 800.00 | 470.91 | 465.85 | 473.00 | +6.86 | +1.48% | 3 | 187 | 0.00% |
| NVDA250221C00810000 | 2024-06-05 1:38PM EDT | 810.00 | 465.20 | 457.35 | 464.90 | 0.00 | - | 12 | 82 | 0.00% |
| NVDA250221C00820000 | 2024-06-05 1:38PM EDT | 820.00 | 457.23 | 449.80 | 457.15 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA250221C00830000 | 2024-06-05 1:31PM EDT | 830.00 | 446.43 | 441.70 | 449.30 | 0.00 | - | 1 | 123 | 0.00% |
| NVDA250221C00840000 | 2024-06-07 11:18AM EDT | 840.00 | 421.81 | 436.40 | 441.60 | -8.60 | -2.00% | 1 | 83 | 0.00% |
| NVDA250221C00850000 | 2024-06-05 11:38AM EDT | 850.00 | 422.29 | 426.60 | 433.95 | 0.00 | - | 4 | 371 | 0.00% |
| NVDA250221C00860000 | 2024-06-07 1:59PM EDT | 860.00 | 427.30 | 421.40 | 424.90 | +21.55 | +5.31% | 2 | 267 | 0.00% |
| NVDA250221C00870000 | 2024-06-07 12:22PM EDT | 870.00 | 413.10 | 414.05 | 417.50 | +54.45 | +15.18% | 2 | 98 | 0.00% |
| NVDA250221C00880000 | 2024-06-07 9:59AM EDT | 880.00 | 393.20 | 406.40 | 411.50 | -18.10 | -4.40% | 1 | 120 | 0.00% |
| NVDA250221C00890000 | 2024-06-06 3:20PM EDT | 890.00 | 396.00 | 398.70 | 404.15 | 0.00 | - | 2 | 254 | 0.00% |
| NVDA250221C00900000 | 2024-06-07 3:32PM EDT | 900.00 | 392.81 | 389.55 | 395.60 | -3.19 | -0.81% | 16 | 379 | 0.00% |
| NVDA250221C00910000 | 2024-06-07 3:59PM EDT | 910.00 | 387.51 | 384.95 | 389.70 | +41.32 | +11.94% | 1 | 399 | 0.00% |
| NVDA250221C00920000 | 2024-06-07 10:52AM EDT | 920.00 | 367.00 | 375.25 | 381.30 | +40.65 | +12.46% | 2 | 223 | 0.00% |
| NVDA250221C00930000 | 2024-06-04 3:25PM EDT | 930.00 | 333.35 | 368.55 | 375.60 | 0.00 | - | 4 | 222 | 0.00% |
| NVDA250221C00940000 | 2024-06-07 10:44AM EDT | 940.00 | 352.37 | 361.60 | 368.75 | -7.63 | -2.12% | 20 | 272 | 0.00% |
| NVDA250221C00950000 | 2024-06-07 3:43PM EDT | 950.00 | 362.12 | 354.90 | 360.45 | +8.40 | +2.37% | 24 | 270 | 0.00% |
| NVDA250221C00960000 | 2024-06-06 9:42AM EDT | 960.00 | 383.85 | 348.05 | 355.50 | 0.00 | - | 2 | 98 | 0.00% |
| NVDA250221C00970000 | 2024-06-07 10:44AM EDT | 970.00 | 332.73 | 341.30 | 347.20 | -5.32 | -1.57% | 20 | 194 | 0.00% |
| NVDA250221C00980000 | 2024-06-07 2:46PM EDT | 980.00 | 337.58 | 334.85 | 340.70 | +11.51 | +3.53% | 28 | 73 | 0.00% |
| NVDA250221C00990000 | 2024-06-05 2:57PM EDT | 990.00 | 340.00 | 330.40 | 335.40 | 0.00 | - | 18 | 189 | 0.00% |
| NVDA250221C01000000 | 2024-06-07 2:48PM EDT | 1,000.00 | 324.08 | 321.95 | 329.00 | -4.22 | -1.29% | 14 | 409 | 0.00% |
| NVDA250221C01010000 | 2024-06-06 12:56PM EDT | 1,010.00 | 305.77 | 317.75 | 322.80 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA250221C01020000 | 2024-06-05 11:57AM EDT | 1,020.00 | 306.09 | 309.75 | 316.60 | 0.00 | - | 12 | 158 | 0.00% |
| NVDA250221C01030000 | 2024-06-07 1:38PM EDT | 1,030.00 | 310.95 | 305.40 | 308.70 | -17.40 | -5.30% | 1 | 155 | 0.00% |
| NVDA250221C01040000 | 2024-06-07 1:38PM EDT | 1,040.00 | 304.88 | 299.40 | 302.70 | +5.63 | +1.88% | 1 | 250 | 0.00% |
| NVDA250221C01050000 | 2024-06-07 1:58PM EDT | 1,050.00 | 299.80 | 293.75 | 296.55 | +5.30 | +1.80% | 6 | 688 | 0.00% |
| NVDA250221C01060000 | 2024-06-07 1:38PM EDT | 1,060.00 | 293.09 | 287.65 | 291.50 | +5.49 | +1.91% | 1 | 221 | 0.00% |
| NVDA250221C01070000 | 2024-06-05 3:54PM EDT | 1,070.00 | 294.20 | 281.90 | 285.75 | 0.00 | - | 12 | 81 | 0.00% |
| NVDA250221C01080000 | 2024-06-07 10:52AM EDT | 1,080.00 | 268.35 | 276.30 | 279.55 | -20.07 | -6.96% | 4 | 70 | 0.00% |
| NVDA250221C01090000 | 2024-06-05 10:26AM EDT | 1,090.00 | 265.47 | 270.70 | 274.50 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA250221C01100000 | 2024-06-07 1:42PM EDT | 1,100.00 | 269.90 | 265.45 | 268.65 | +3.89 | +1.46% | 5 | 207 | 0.00% |
| NVDA250221C01110000 | 2024-06-07 10:57AM EDT | 1,110.00 | 254.40 | 260.05 | 263.10 | -35.60 | -12.28% | 21 | 83 | 0.00% |
| NVDA250221C01120000 | 2024-06-07 1:11PM EDT | 1,120.00 | 262.48 | 254.45 | 258.65 | +6.56 | +2.56% | 2 | 99 | 0.00% |
| NVDA250221C01130000 | 2024-06-05 3:57PM EDT | 1,130.00 | 262.02 | 249.45 | 253.15 | 0.00 | - | 8 | 94 | 0.00% |
| NVDA250221C01140000 | 2024-06-07 11:08AM EDT | 1,140.00 | 234.20 | 244.15 | 247.50 | -4.15 | -1.74% | 1 | 84 | 0.00% |
| NVDA250221C01150000 | 2024-06-07 1:32PM EDT | 1,150.00 | 244.95 | 239.40 | 243.10 | +8.93 | +3.78% | 33 | 131 | 0.00% |
| NVDA250221C01160000 | 2024-06-07 1:28PM EDT | 1,160.00 | 237.71 | 234.30 | 237.40 | +5.26 | +2.26% | 1 | 74 | 0.00% |
| NVDA250221C01170000 | 2024-06-07 3:37PM EDT | 1,170.00 | 231.10 | 229.50 | 232.50 | -8.34 | -3.48% | 2 | 53 | 0.00% |
| NVDA250221C01180000 | 2024-06-07 1:12PM EDT | 1,180.00 | 232.40 | 224.55 | 227.90 | -28.28 | -10.85% | 3 | 43 | 0.00% |
| NVDA250221C01190000 | 2024-06-07 2:25PM EDT | 1,190.00 | 217.67 | 220.00 | 223.10 | -0.48 | -0.22% | 52 | 46 | 0.00% |
| NVDA250221C01200000 | 2024-06-07 3:55PM EDT | 1,200.00 | 217.60 | 215.65 | 218.30 | +0.10 | +0.05% | 88 | 169 | 0.00% |
| NVDA250221C01210000 | 2024-06-07 1:41PM EDT | 1,210.00 | 215.40 | 210.55 | 213.95 | -1.60 | -0.74% | 4 | 35 | 0.00% |
| NVDA250221C01220000 | 2024-06-06 2:56PM EDT | 1,220.00 | 206.01 | 206.15 | 209.55 | 0.00 | - | 4 | 73 | 0.00% |
| NVDA250221C01230000 | 2024-06-07 10:03AM EDT | 1,230.00 | 197.05 | 201.80 | 205.15 | -15.95 | -7.49% | 6 | 18 | 0.00% |
| NVDA250221C01240000 | 2024-06-07 3:55PM EDT | 1,240.00 | 199.90 | 197.40 | 200.80 | -6.61 | -3.20% | 1 | 28 | 0.00% |
| NVDA250221C01250000 | 2024-06-07 3:58PM EDT | 1,250.00 | 195.25 | 193.85 | 196.35 | +11.92 | +6.50% | 18 | 85 | 0.00% |
| NVDA250221C01260000 | 2024-06-07 3:59PM EDT | 1,260.00 | 192.30 | 189.05 | 192.25 | +10.12 | +5.55% | 2 | 87 | 0.00% |
| NVDA250221C01270000 | 2024-06-06 9:39AM EDT | 1,270.00 | 218.81 | 185.05 | 188.45 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250221C01280000 | 2024-06-07 11:59AM EDT | 1,280.00 | 176.33 | 181.05 | 184.50 | -27.57 | -13.52% | 12 | 21 | 0.00% |
| NVDA250221C01290000 | 2024-06-07 11:38AM EDT | 1,290.00 | 172.80 | 177.15 | 180.50 | -13.76 | -7.38% | 1 | 63 | 0.00% |
| NVDA250221C01300000 | 2024-06-07 3:55PM EDT | 1,300.00 | 175.68 | 173.70 | 176.50 | +2.03 | +1.17% | 29 | 449 | 0.00% |
| NVDA250221C01310000 | 2024-06-07 10:12AM EDT | 1,310.00 | 167.00 | 169.65 | 173.00 | -28.70 | -14.67% | 1 | 52 | 0.00% |
| NVDA250221C01320000 | 2024-06-07 12:10PM EDT | 1,320.00 | 162.70 | 166.05 | 169.35 | -13.41 | -7.61% | 8 | 29 | 0.00% |
| NVDA250221C01330000 | 2024-06-05 2:48PM EDT | 1,330.00 | 169.75 | 162.50 | 165.55 | 0.00 | - | 1 | 59 | 0.00% |
| NVDA250221C01340000 | 2024-06-07 3:55PM EDT | 1,340.00 | 161.12 | 158.70 | 162.10 | -5.18 | -3.11% | 1 | 16 | 0.00% |
| NVDA250221C01350000 | 2024-06-07 2:34PM EDT | 1,350.00 | 154.93 | 156.25 | 158.75 | +7.60 | +5.16% | 1 | 124 | 0.00% |
| NVDA250221C01360000 | 2024-06-05 2:48PM EDT | 1,360.00 | 159.25 | 152.85 | 154.70 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250221C01370000 | 2024-06-06 3:57PM EDT | 1,370.00 | 154.27 | 149.55 | 151.40 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250221C01380000 | 2024-06-05 2:48PM EDT | 1,380.00 | 152.55 | 146.30 | 148.15 | 0.00 | - | 39 | 111 | 0.00% |
| NVDA250221C01390000 | 2024-06-05 2:49PM EDT | 1,390.00 | 149.30 | 143.05 | 144.95 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA250221C01400000 | 2024-06-07 3:57PM EDT | 1,400.00 | 141.04 | 140.05 | 142.45 | +4.04 | +2.95% | 12 | 173 | 0.00% |
| NVDA250221C01410000 | 2024-06-06 10:03AM EDT | 1,410.00 | 139.50 | 136.85 | 138.80 | 0.00 | - | 6 | 15 | 0.00% |
| NVDA250221C01420000 | 2024-06-07 11:11AM EDT | 1,420.00 | 129.00 | 133.85 | 135.80 | -15.05 | -10.45% | 2 | 58 | 0.00% |
| NVDA250221C01430000 | 2024-06-05 2:48PM EDT | 1,430.00 | 136.90 | 130.75 | 132.85 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA250221C01440000 | 2024-06-06 12:53PM EDT | 1,440.00 | 123.27 | 128.00 | 130.00 | 0.00 | - | 8 | 124 | 0.00% |
| NVDA250221C01450000 | 2024-06-06 1:02PM EDT | 1,450.00 | 123.18 | 125.30 | 127.70 | 0.00 | - | 8 | 284 | 0.00% |
| NVDA250221C01460000 | 2024-06-05 2:48PM EDT | 1,460.00 | 128.30 | 122.55 | 124.40 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA250221C01470000 | 2024-06-05 2:04PM EDT | 1,470.00 | 124.40 | 119.65 | 121.70 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA250221C01480000 | 2024-06-05 11:17AM EDT | 1,480.00 | 115.25 | 117.05 | 119.05 | 0.00 | - | 1 | 24 | 906.45% |
| NVDA250221C01490000 | 2024-06-06 12:17PM EDT | 1,490.00 | 114.10 | 114.55 | 116.50 | 0.00 | - | 11 | 26 | 785.16% |
| NVDA250221C01500000 | 2024-06-07 3:30PM EDT | 1,500.00 | 112.90 | 112.00 | 114.45 | -0.29 | -0.26% | 10 | 281 | 731.15% |
| NVDA250221C01510000 | 2024-06-04 10:41AM EDT | 1,510.00 | 90.00 | 109.40 | 111.45 | 0.00 | - | 1 | 21 | 686.21% |
| NVDA250221C01520000 | 2024-06-06 12:17PM EDT | 1,520.00 | 106.95 | 106.90 | 109.05 | 0.00 | - | 1 | 39 | 656.20% |
| NVDA250221C01530000 | 2024-06-06 2:25PM EDT | 1,530.00 | 103.65 | 104.65 | 106.65 | 0.00 | - | 2 | 14 | 632.52% |
| NVDA250221C01540000 | 2024-06-06 12:33PM EDT | 1,540.00 | 99.00 | 102.35 | 104.95 | 0.00 | - | 2 | 23 | 614.78% |
| NVDA250221C01550000 | 2024-06-07 3:28PM EDT | 1,550.00 | 101.92 | 100.20 | 101.90 | +0.73 | +0.72% | 2 | 44 | 594.26% |
| NVDA250221C01560000 | 2024-06-07 1:33PM EDT | 1,560.00 | 102.10 | 97.80 | 99.85 | +9.10 | +9.78% | 1 | 115 | 578.56% |
| NVDA250221C01570000 | 2024-05-31 12:21PM EDT | 1,570.00 | 57.55 | 95.70 | 98.30 | 0.00 | - | 3 | 61 | 566.74% |
| NVDA250221C01580000 | 2024-05-30 3:22PM EDT | 1,580.00 | 71.15 | 93.45 | 95.50 | 0.00 | - | 2 | 125 | 551.47% |
| NVDA250221C01590000 | 2024-06-05 3:32PM EDT | 1,590.00 | 96.35 | 91.30 | 94.05 | 0.00 | - | 3 | 21 | 541.39% |
| NVDA250221C01600000 | 2024-06-07 9:30AM EDT | 1,600.00 | 91.95 | 89.45 | 91.85 | +1.00 | +1.10% | 1 | 348 | 530.64% |
| NVDA250221C01610000 | 2024-06-06 9:56AM EDT | 1,610.00 | 88.68 | 87.45 | 89.45 | 0.00 | - | 3 | 36 | 519.56% |
| NVDA250221C01620000 | 2024-06-06 10:24AM EDT | 1,620.00 | 88.30 | 85.60 | 87.50 | 0.00 | - | 2 | 113 | 510.49% |
| NVDA250221C01630000 | 2024-06-05 11:48AM EDT | 1,630.00 | 82.00 | 83.55 | 85.60 | 0.00 | - | 3 | 41 | 501.45% |
| NVDA250221C01640000 | 2024-06-07 9:42AM EDT | 1,640.00 | 79.30 | 81.55 | 84.25 | -8.63 | -9.81% | 1 | 201 | 494.13% |
| NVDA250221C01650000 | 2024-06-07 1:58PM EDT | 1,650.00 | 84.05 | 80.00 | 82.25 | +3.35 | +4.15% | 40 | 202 | 486.60% |
| NVDA250221C01660000 | 2024-06-07 2:07PM EDT | 1,660.00 | 79.90 | 78.30 | 80.60 | +2.01 | +2.58% | 1 | 11 | 479.73% |
| NVDA250221C01670000 | 2024-06-05 11:15AM EDT | 1,670.00 | 75.70 | 76.50 | 78.55 | 0.00 | - | 5 | 31 | 472.02% |
| NVDA250221C01680000 | 2024-06-04 3:41PM EDT | 1,680.00 | 62.45 | 74.80 | 77.10 | 0.00 | - | 14 | 26 | 465.96% |
| NVDA250221C01690000 | 2024-06-07 1:36PM EDT | 1,690.00 | 77.23 | 73.20 | 74.80 | +2.63 | +3.53% | 1 | 18 | 458.55% |
| NVDA250221C01700000 | 2024-06-06 9:56AM EDT | 1,700.00 | 73.28 | 71.60 | 73.25 | 0.00 | - | 4 | 121 | 452.78% |
| NVDA250221C01710000 | 2024-05-30 10:33AM EDT | 1,710.00 | 56.90 | 69.90 | 71.90 | 0.00 | - | 2 | 17 | 447.31% |
| NVDA250221C01720000 | 2024-05-23 2:38PM EDT | 1,720.00 | 31.93 | 68.45 | 70.05 | 0.00 | - | 5 | 11 | 441.49% |
| NVDA250221C01730000 | 2024-05-30 3:58PM EDT | 1,730.00 | 46.15 | 66.90 | 68.90 | 0.00 | - | 2 | 28 | 436.86% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 1,740.00 | 19.16 | 19.10 | 19.80 | 0.00 | - | 2 | 13 | 275.79% |
| NVDA250221C01750000 | 2024-06-06 9:55AM EDT | 1,750.00 | 64.50 | 64.15 | 65.65 | 0.00 | - | 1 | 79 | 426.74% |
| NVDA250221C01760000 | 2024-05-29 3:12PM EDT | 1,760.00 | 53.00 | 62.50 | 64.25 | 0.00 | - | 2 | 56 | 421.70% |
| NVDA250221C01770000 | 2024-05-23 2:31PM EDT | 1,770.00 | 26.70 | 61.25 | 63.20 | 0.00 | - | 1 | 61 | 418.02% |
| NVDA250221C01780000 | 2024-06-05 2:33PM EDT | 1,780.00 | 63.54 | 59.85 | 61.50 | 0.00 | - | 1 | 119 | 413.02% |
| NVDA250221C01790000 | 2024-06-05 12:53PM EDT | 1,790.00 | 58.50 | 58.50 | 60.45 | 0.00 | - | 1 | 358 | 409.25% |
| NVDA250221C01800000 | 2024-06-07 3:22PM EDT | 1,800.00 | 58.15 | 57.40 | 59.10 | -0.85 | -1.44% | 30 | 598 | 405.44% |
| NVDA250221C01810000 | 2024-06-05 9:38AM EDT | 1,810.00 | 52.35 | 56.05 | 57.65 | 0.00 | - | 4 | 38 | 401.07% |
| NVDA250221C01820000 | 2024-06-05 9:38AM EDT | 1,820.00 | 51.25 | 54.80 | 56.45 | 0.00 | - | 8 | 32 | 397.31% |
| NVDA250221C01830000 | 2024-06-05 9:38AM EDT | 1,830.00 | 49.85 | 53.60 | 55.50 | 0.00 | - | 2 | 6 | 394.08% |
| NVDA250221C01840000 | 2024-06-05 11:36AM EDT | 1,840.00 | 51.50 | 52.45 | 54.35 | 0.00 | - | 1 | 26 | 390.62% |
| NVDA250221C01850000 | 2024-06-06 12:08PM EDT | 1,850.00 | 54.50 | 51.45 | 53.10 | 0.00 | - | 4 | 33 | 387.26% |
| NVDA250221C01860000 | 2024-06-03 11:55AM EDT | 1,860.00 | 39.00 | 50.25 | 51.85 | 0.00 | - | 1 | 34 | 383.59% |
| NVDA250221C01870000 | 2024-06-07 12:31PM EDT | 1,870.00 | 51.90 | 49.20 | 51.05 | +3.00 | +6.13% | 1 | 27 | 380.90% |
| NVDA250221C01880000 | 2024-06-07 1:16PM EDT | 1,880.00 | 52.65 | 48.10 | 49.70 | +1.30 | +2.53% | 3 | 9 | 377.26% |
| NVDA250221C01890000 | 2024-06-05 2:00PM EDT | 1,890.00 | 50.20 | 47.05 | 48.95 | 0.00 | - | 3 | 18 | 374.67% |
| NVDA250221C01900000 | 2024-06-07 11:02AM EDT | 1,900.00 | 46.22 | 45.75 | 48.15 | -9.08 | -16.42% | 1 | 1,090 | 371.61% |
| NVDA250221C01910000 | 2024-06-07 11:02AM EDT | 1,910.00 | 45.27 | 45.10 | 46.95 | +7.87 | +21.04% | 1 | 47 | 368.95% |
| NVDA250221C01920000 | 2024-06-07 9:34AM EDT | 1,920.00 | 42.86 | 44.20 | 45.70 | -0.84 | -1.92% | 5 | 248 | 365.81% |
| NVDA250221C01930000 | 2024-05-29 9:57AM EDT | 1,930.00 | 32.96 | 43.25 | 45.05 | 0.00 | - | 1 | 103 | 363.56% |
| NVDA250221C01940000 | 2024-06-07 2:02PM EDT | 1,940.00 | 43.95 | 42.35 | 44.15 | +1.70 | +4.02% | 1 | 449 | 360.98% |
| NVDA250221C01950000 | 2024-06-07 3:07PM EDT | 1,950.00 | 43.60 | 41.65 | 42.95 | -1.60 | -3.54% | 16 | 8 | 358.25% |
| NVDA250221C02000000 | 2024-06-07 1:18PM EDT | 2,000.00 | 41.00 | 37.40 | 38.70 | +2.73 | +7.13% | 7 | 116 | 346.14% |
| NVDA250221C02050000 | 2024-06-06 2:59PM EDT | 2,050.00 | 35.30 | 33.80 | 35.15 | 0.00 | - | 5 | 29 | 336.05% |
| NVDA250221C02100000 | 2024-06-07 9:58AM EDT | 2,100.00 | 31.00 | 30.60 | 31.85 | -0.97 | -3.03% | 5 | 180 | 326.83% |
| NVDA250221C02120000 | 2024-06-07 3:06PM EDT | 2,120.00 | 30.78 | 29.45 | 30.65 | +0.03 | +0.10% | 60 | 34 | 323.49% |
| NVDA250221C02140000 | 2024-06-07 3:55PM EDT | 2,140.00 | 28.40 | 28.35 | 29.50 | -3.15 | -9.98% | 1 | 10 | 320.28% |
| NVDA250221C02150000 | 2024-06-07 1:16PM EDT | 2,150.00 | 30.59 | 27.75 | 28.85 | +3.59 | +13.30% | 1 | 10 | 318.45% |
| NVDA250221C02160000 | 2024-06-07 10:02AM EDT | 2,160.00 | 28.48 | 27.30 | 28.40 | -8.26 | -22.48% | 2 | 30 | 317.20% |
| NVDA250221C02180000 | 2024-06-06 10:27AM EDT | 2,180.00 | 28.38 | 26.10 | 27.35 | +28.38 | - | - | 2 | 313.91% |
| NVDA250221C02190000 | 2024-06-07 12:25PM EDT | 2,190.00 | 27.13 | 25.75 | 26.80 | +27.13 | +1.19% | 20 | 12 | 312.63% |
| NVDA250221C02200000 | 2024-06-07 3:52PM EDT | 2,200.00 | 26.07 | 25.25 | 26.25 | -0.27 | -1.03% | 21 | 28 | 311.08% |
| NVDA250221C02210000 | 2024-06-06 2:22PM EDT | 2,210.00 | 25.73 | 24.80 | 25.85 | 0.00 | - | 14 | 17 | 309.87% |
| NVDA250221C02220000 | 2024-06-06 2:55PM EDT | 2,220.00 | 25.50 | 24.35 | 25.35 | +25.50 | - | - | 13 | 308.48% |
| NVDA250221C02230000 | 2024-06-07 3:14PM EDT | 2,230.00 | 24.20 | 23.85 | 24.85 | +24.20 | - | 320 | 5 | 306.99% |
| NVDA250221C02240000 | 2024-06-05 3:16PM EDT | 2,240.00 | 26.40 | 23.50 | 24.40 | 0.00 | - | 5 | 9 | 305.84% |
| NVDA250221C02250000 | 2024-06-06 9:51AM EDT | 2,250.00 | 26.92 | 23.05 | 23.95 | +26.92 | - | - | 24 | 304.50% |
| NVDA250221C02260000 | 2024-06-06 10:02AM EDT | 2,260.00 | 24.45 | 22.30 | 23.55 | 0.00 | - | 1 | 3 | 302.71% |
| NVDA250221C02270000 | 2024-06-07 12:43PM EDT | 2,270.00 | 22.95 | 22.30 | 23.15 | +2.60 | +12.78% | 1 | 5 | 302.23% |
| NVDA250221C02280000 | 2024-06-07 3:59PM EDT | 2,280.00 | 22.30 | 21.45 | 22.70 | -0.66 | -2.87% | 2 | 53 | 300.15% |
| NVDA250221C02300000 | 2024-06-07 9:30AM EDT | 2,300.00 | 20.00 | 21.10 | 22.10 | +20.00 | - | 1 | 1 | 298.91% |
| NVDA250221C02350000 | 2024-06-06 2:25PM EDT | 2,350.00 | 19.88 | 19.00 | 20.05 | +19.88 | - | - | 2 | 292.43% |
| NVDA250221C02400000 | 2024-06-07 12:43PM EDT | 2,400.00 | 18.28 | 17.60 | 18.55 | +18.28 | - | 1 | 36 | 288.05% |
| NVDA250221C02450000 | 2024-06-07 3:18PM EDT | 2,450.00 | 16.70 | 16.05 | 17.10 | +16.70 | - | 2 | - | 283.25% |
| NVDA250221C02500000 | 2024-06-07 3:18PM EDT | 2,500.00 | 15.41 | 14.85 | 15.85 | +15.41 | - | 4 | - | 279.35% |
Opzioni di venditaper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221P00000500 | 2024-06-12 2:19PM EDT | 0.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2,740 | 331.25% |
| NVDA250221P00001000 | 2024-06-11 3:56PM EDT | 1.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 250 | 284.38% |
| NVDA250221P00001500 | 2024-06-06 2:02PM EDT | 1.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 830 | 265.63% |
| NVDA250221P00002000 | 2024-09-09 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,606 | 200.00% |
| NVDA250221P00002500 | 2024-06-17 12:01AM EDT | 2.50 | 0.03 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00003500 | 2024-06-25 3:17PM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 430 | 1,031 | 181.25% |
| NVDA250221P00004500 | 2024-07-31 10:12AM EDT | 4.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 1 | 248.63% |
| NVDA250221P00005000 | 2024-09-12 10:52AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,721 | 150.00% |
| NVDA250221P00010000 | 2024-06-06 2:02PM EDT | 10.00 | 0.04 | 0.01 | 0.46 | 0.00 | - | 6 | 25 | 178.91% |
| NVDA250221P00015000 | 2024-06-06 2:02PM EDT | 15.00 | 0.38 | 0.00 | 0.46 | 0.00 | - | 9 | 83 | 147.66% |
| NVDA250221P00020000 | 2024-09-06 2:11PM EDT | 20.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 20 | 3,679 | 103.13% |
| NVDA250221P00021000 | 2024-08-30 3:42PM EDT | 21.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 1,212 | 99.22% |
| NVDA250221P00022000 | 2024-09-12 10:26AM EDT | 22.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 35 | 1,215 | 96.48% |
| NVDA250221P00023000 | 2024-09-12 10:06AM EDT | 23.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 25 | 3,298 | 96.09% |
| NVDA250221P00024000 | 2024-09-09 2:25PM EDT | 24.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 2,109 | 95.70% |
| NVDA250221P00025000 | 2024-09-06 12:51PM EDT | 25.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 15 | 301 | 93.36% |
| NVDA250221P00026000 | 2024-09-12 1:04PM EDT | 26.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 2 | 111 | 91.80% |
| NVDA250221P00027000 | 2024-08-22 11:53AM EDT | 27.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 1 | 1,236 | 90.43% |
| NVDA250221P00028000 | 2024-08-05 1:36PM EDT | 28.00 | 0.33 | 0.00 | 0.33 | 0.00 | - | 10 | 1,091 | 98.44% |
| NVDA250221P00029000 | 2024-09-12 2:20PM EDT | 29.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 10,616 | 88.87% |
| NVDA250221P00030000 | 2024-09-12 2:49PM EDT | 30.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 1,520 | 3,862 | 86.72% |
| NVDA250221P00031000 | 2024-08-26 10:55AM EDT | 31.00 | 0.16 | 0.09 | 0.11 | 0.00 | - | 1 | 549 | 85.94% |
| NVDA250221P00032000 | 2024-08-29 9:31AM EDT | 32.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 1 | 727 | 84.38% |
| NVDA250221P00033000 | 2024-08-29 9:33AM EDT | 33.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 1 | 687 | 83.40% |
| NVDA250221P00034000 | 2024-09-12 3:49PM EDT | 34.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 1,860 | 82.91% |
| NVDA250221P00035000 | 2024-09-04 2:07PM EDT | 35.00 | 0.21 | 0.13 | 0.15 | 0.00 | - | 5 | 1,145 | 81.84% |
| NVDA250221P00036000 | 2024-09-06 2:33PM EDT | 36.00 | 0.29 | 0.14 | 0.16 | 0.00 | - | 6 | 175 | 80.86% |
| NVDA250221P00037000 | 2024-09-11 10:24AM EDT | 37.00 | 0.23 | 0.15 | 0.17 | 0.00 | - | 1 | 224 | 79.69% |
| NVDA250221P00038000 | 2024-09-11 10:25AM EDT | 38.00 | 0.25 | 0.16 | 0.19 | 0.00 | - | 1 | 115 | 79.00% |
| NVDA250221P00039000 | 2024-08-28 1:18PM EDT | 39.00 | 0.28 | 0.18 | 0.20 | 0.00 | - | 1 | 1,971 | 78.22% |
| NVDA250221P00040000 | 2024-09-13 10:30AM EDT | 40.00 | 0.23 | 0.19 | 0.22 | -0.01 | -4.17% | 1 | 1,928 | 77.34% |
| NVDA250221P00041000 | 2024-09-04 10:23AM EDT | 41.00 | 0.36 | 0.21 | 0.23 | 0.00 | - | 4 | 329 | 76.56% |
| NVDA250221P00042000 | 2024-08-09 9:41AM EDT | 42.00 | 0.62 | 0.44 | 0.53 | 0.00 | - | 1 | 161 | 85.06% |
| NVDA250221P00043000 | 2024-09-12 10:57AM EDT | 43.00 | 0.31 | 0.24 | 0.27 | 0.00 | - | 1 | 101 | 74.95% |
| NVDA250221P00044000 | 2024-09-06 11:53AM EDT | 44.00 | 0.53 | 0.26 | 0.29 | 0.00 | - | 1 | 65 | 74.22% |
| NVDA250221P00045000 | 2024-09-13 1:18PM EDT | 45.00 | 0.30 | 0.28 | 0.31 | -0.01 | -3.23% | 20 | 1,143 | 73.49% |
| NVDA250221P00046000 | 2024-09-04 3:51PM EDT | 46.00 | 0.51 | 0.30 | 0.33 | 0.00 | - | 4 | 249 | 72.71% |
| NVDA250221P00047000 | 2024-09-09 2:50PM EDT | 47.00 | 0.57 | 0.33 | 0.35 | 0.00 | - | 1 | 161 | 72.07% |
| NVDA250221P00048000 | 2024-09-13 1:25PM EDT | 48.00 | 0.37 | 0.35 | 0.38 | -0.03 | -7.50% | 2 | 778 | 71.39% |
| NVDA250221P00049000 | 2024-09-13 10:43AM EDT | 49.00 | 0.42 | 0.37 | 0.40 | -0.05 | -10.64% | 2 | 679 | 70.56% |
| NVDA250221P00050000 | 2024-09-13 2:20PM EDT | 50.00 | 0.43 | 0.41 | 0.43 | -0.01 | -2.27% | 121 | 7,347 | 70.12% |
| NVDA250221P00051000 | 2024-09-10 9:58AM EDT | 51.00 | 0.67 | 0.43 | 0.46 | 0.00 | - | 2 | 268 | 69.39% |
| NVDA250221P00052000 | 2024-09-06 1:27PM EDT | 52.00 | 0.91 | 0.46 | 0.49 | 0.00 | - | 30 | 1,417 | 68.75% |
| NVDA250221P00053000 | 2024-09-03 9:57AM EDT | 53.00 | 0.64 | 0.49 | 0.52 | 0.00 | - | 2 | 818 | 68.07% |
| NVDA250221P00054000 | 2024-09-05 2:31PM EDT | 54.00 | 0.78 | 0.52 | 0.55 | 0.00 | - | 3 | 340 | 67.33% |
| NVDA250221P00055000 | 2024-09-13 3:49PM EDT | 55.00 | 0.58 | 0.55 | 0.59 | -0.14 | -19.44% | 1 | 4,764 | 66.75% |
| NVDA250221P00056000 | 2024-08-30 2:08PM EDT | 56.00 | 0.69 | 0.59 | 0.62 | 0.00 | - | 12 | 677 | 66.11% |
| NVDA250221P00057000 | 2024-09-10 1:26PM EDT | 57.00 | 0.99 | 0.63 | 0.66 | 0.00 | - | 2 | 903 | 65.53% |
| NVDA250221P00058000 | 2024-09-12 2:31PM EDT | 58.00 | 0.72 | 0.67 | 0.71 | 0.00 | - | 96 | 1,365 | 65.04% |
| NVDA250221P00059000 | 2024-09-10 11:47AM EDT | 59.00 | 1.14 | 0.72 | 0.75 | 0.00 | - | 10 | 260 | 64.50% |
| NVDA250221P00060000 | 2024-09-13 3:23PM EDT | 60.00 | 0.81 | 0.76 | 0.80 | -0.02 | -2.41% | 1 | 3,793 | 63.92% |
| NVDA250221P00060500 | 2024-09-13 1:45PM EDT | 60.50 | 0.82 | 0.79 | 0.82 | -0.03 | -3.53% | 2 | 358 | 63.67% |
| NVDA250221P00061000 | 2024-09-13 9:41AM EDT | 61.00 | 0.90 | 0.81 | 0.85 | -0.05 | -5.26% | 1 | 1,328 | 63.40% |
| NVDA250221P00061500 | 2024-09-06 12:39PM EDT | 61.50 | 1.75 | 0.84 | 0.87 | 0.00 | - | 56 | 407 | 63.14% |
| NVDA250221P00062000 | 2024-09-12 10:13AM EDT | 62.00 | 1.00 | 0.86 | 0.90 | 0.00 | - | 4 | 7,885 | 62.84% |
| NVDA250221P00062500 | 2024-09-12 1:28PM EDT | 62.50 | 0.94 | 0.89 | 0.93 | 0.00 | - | 3 | 2,641 | 62.65% |
| NVDA250221P00063000 | 2024-09-12 9:33AM EDT | 63.00 | 0.97 | 0.92 | 0.95 | -0.13 | -11.82% | 2 | 850 | 62.35% |
| NVDA250221P00063500 | 2024-09-06 1:13PM EDT | 63.50 | 1.96 | 0.95 | 0.99 | 0.00 | - | 46 | 338 | 62.18% |
| NVDA250221P00064000 | 2024-09-06 1:13PM EDT | 64.00 | 2.02 | 0.98 | 1.02 | 0.00 | - | 44 | 1,076 | 61.94% |
| NVDA250221P00064500 | 2024-09-11 11:39AM EDT | 64.50 | 1.50 | 1.01 | 1.05 | 0.00 | - | 6 | 1,075 | 61.69% |
| NVDA250221P00065000 | 2024-09-13 10:33AM EDT | 65.00 | 1.15 | 1.04 | 1.08 | +0.04 | +3.60% | 5 | 9,919 | 61.43% |
| NVDA250221P00065500 | 2024-09-11 11:39AM EDT | 65.50 | 1.60 | 1.08 | 1.11 | 0.00 | - | 5 | 315 | 61.23% |
| NVDA250221P00066000 | 2024-09-11 11:39AM EDT | 66.00 | 1.65 | 1.11 | 1.15 | 0.00 | - | 5 | 2,601 | 61.04% |
| NVDA250221P00066500 | 2024-08-29 10:32AM EDT | 66.50 | 1.14 | 1.14 | 1.19 | 0.00 | - | 1 | 86 | 60.82% |
| NVDA250221P00067000 | 2024-09-12 2:40PM EDT | 67.00 | 1.23 | 1.18 | 1.22 | 0.00 | - | 1 | 400 | 60.57% |
| NVDA250221P00067500 | 2024-09-12 1:53PM EDT | 67.50 | 1.25 | 1.22 | 1.26 | 0.00 | - | 1 | 1,590 | 60.40% |
| NVDA250221P00068000 | 2024-09-11 11:39AM EDT | 68.00 | 1.87 | 1.28 | 1.30 | 0.00 | - | 4 | 601 | 60.33% |
| NVDA250221P00068500 | 2024-09-11 11:39AM EDT | 68.50 | 1.92 | 1.30 | 1.34 | 0.00 | - | 7 | 141 | 60.01% |
| NVDA250221P00069000 | 2024-09-12 1:25PM EDT | 69.00 | 1.42 | 1.34 | 1.38 | 0.00 | - | 8 | 2,452 | 59.80% |
| NVDA250221P00069500 | 2024-09-12 2:27PM EDT | 69.50 | 1.42 | 1.38 | 1.42 | 0.00 | - | 5 | 373 | 59.58% |
| NVDA250221P00070000 | 2024-09-13 2:58PM EDT | 70.00 | 1.50 | 1.42 | 1.46 | 0.00 | - | 9 | 7,931 | 59.35% |
| NVDA250221P00070500 | 2024-09-11 11:39AM EDT | 70.50 | 2.18 | 1.47 | 1.51 | 0.00 | - | 1 | 679 | 59.23% |
| NVDA250221P00071000 | 2024-09-12 12:30PM EDT | 71.00 | 1.68 | 1.51 | 1.55 | 0.00 | - | 40 | 528 | 58.98% |
| NVDA250221P00071500 | 2024-09-13 1:12PM EDT | 71.50 | 1.61 | 1.56 | 1.60 | +0.01 | +0.62% | 34 | 15,979 | 58.83% |
| NVDA250221P00072000 | 2024-09-11 11:39AM EDT | 72.00 | 2.39 | 1.61 | 1.65 | 0.00 | - | 1 | 570 | 58.67% |
| NVDA250221P00072500 | 2024-09-10 3:16PM EDT | 72.50 | 2.62 | 1.66 | 1.70 | 0.00 | - | 11 | 1,877 | 58.48% |
| NVDA250221P00073000 | 2024-09-13 12:25PM EDT | 73.00 | 1.80 | 1.71 | 1.75 | +0.05 | +2.86% | 32 | 31,806 | 58.30% |
| NVDA250221P00073500 | 2024-08-27 12:03PM EDT | 73.50 | 1.70 | 1.76 | 1.81 | 0.00 | - | 8 | 1,144 | 58.15% |
| NVDA250221P00074000 | 2024-09-12 1:49PM EDT | 74.00 | 1.85 | 1.82 | 1.86 | 0.00 | - | 17 | 1,915 | 57.98% |
| NVDA250221P00074500 | 2024-09-13 12:27PM EDT | 74.50 | 1.97 | 1.77 | 1.91 | -0.03 | -1.50% | 34 | 16,207 | 57.34% |
| NVDA250221P00075000 | 2024-09-13 2:39PM EDT | 75.00 | 2.01 | 1.93 | 1.97 | +0.01 | +0.50% | 8 | 6,764 | 57.64% |
| NVDA250221P00075500 | 2024-09-13 1:06PM EDT | 75.50 | 2.03 | 1.99 | 2.03 | -0.05 | -2.40% | 1 | 208 | 57.50% |
| NVDA250221P00076000 | 2024-09-13 3:48PM EDT | 76.00 | 2.09 | 2.05 | 2.09 | -0.05 | -2.34% | 39 | 32,637 | 57.32% |
| NVDA250221P00076500 | 2024-09-13 12:28PM EDT | 76.50 | 2.20 | 2.11 | 2.16 | -0.90 | -29.03% | 1 | 1,698 | 57.20% |
| NVDA250221P00077000 | 2024-09-12 3:19PM EDT | 77.00 | 2.28 | 2.18 | 2.22 | 0.00 | - | 59 | 791 | 57.06% |
| NVDA250221P00077500 | 2024-09-13 3:52PM EDT | 77.50 | 2.27 | 2.24 | 2.29 | -0.12 | -5.02% | 1,250 | 530 | 56.91% |
| NVDA250221P00078000 | 2024-09-12 1:15PM EDT | 78.00 | 2.45 | 2.30 | 2.36 | 0.00 | - | 1 | 2,841 | 56.75% |
| NVDA250221P00078500 | 2024-09-11 11:34AM EDT | 78.50 | 3.60 | 2.38 | 2.43 | 0.00 | - | 11 | 1,502 | 56.65% |
| NVDA250221P00079000 | 2024-09-12 2:08PM EDT | 79.00 | 2.50 | 2.45 | 2.49 | 0.00 | - | 32 | 4,207 | 56.47% |
| NVDA250221P00079500 | 2024-09-12 12:39PM EDT | 79.50 | 2.77 | 2.53 | 2.57 | 0.00 | - | 20 | 119 | 56.40% |
| NVDA250221P00080000 | 2024-09-13 12:18PM EDT | 80.00 | 2.73 | 2.60 | 2.64 | -0.11 | -3.87% | 5,009 | 17,022 | 56.23% |
| NVDA250221P00081000 | 2024-09-13 11:08AM EDT | 81.00 | 2.84 | 2.75 | 2.80 | -0.51 | -15.22% | 1 | 2,064 | 55.97% |
| NVDA250221P00082000 | 2024-09-12 1:43PM EDT | 82.00 | 3.05 | 2.92 | 2.97 | +0.04 | +1.33% | 1 | 1,675 | 55.77% |
| NVDA250221P00083000 | 2024-09-13 3:57PM EDT | 83.00 | 3.10 | 3.05 | 3.15 | -0.07 | -2.21% | 7 | 2,282 | 55.43% |
| NVDA250221P00084000 | 2024-09-11 3:55PM EDT | 84.00 | 3.75 | 3.25 | 3.35 | 0.00 | - | 89 | 1,160 | 55.33% |
| NVDA250221P00085000 | 2024-09-13 2:17PM EDT | 85.00 | 3.50 | 3.45 | 3.50 | -0.04 | -1.13% | 31 | 17,632 | 55.03% |
| NVDA250221P00086000 | 2024-09-12 2:52PM EDT | 86.00 | 3.85 | 3.65 | 3.70 | 0.00 | - | 72 | 1,089 | 54.85% |
| NVDA250221P00087000 | 2024-09-12 3:10PM EDT | 87.00 | 3.95 | 3.85 | 3.95 | 0.00 | - | 24 | 1,809 | 54.75% |
| NVDA250221P00088000 | 2024-09-13 3:16PM EDT | 88.00 | 4.15 | 4.05 | 4.15 | -0.01 | -0.24% | 3 | 2,097 | 54.48% |
| NVDA250221P00089000 | 2024-09-13 3:58PM EDT | 89.00 | 4.30 | 4.25 | 4.35 | -0.03 | -0.69% | 4 | 758 | 54.16% |
| NVDA250221P00090000 | 2024-09-13 1:55PM EDT | 90.00 | 4.57 | 4.50 | 4.60 | -0.23 | -4.79% | 12 | 11,523 | 54.07% |
| NVDA250221P00091000 | 2024-09-12 2:51PM EDT | 91.00 | 4.95 | 4.70 | 4.85 | 0.00 | - | 21 | 897 | 53.81% |
| NVDA250221P00092000 | 2024-09-13 11:52AM EDT | 92.00 | 5.13 | 5.00 | 5.05 | -0.12 | -2.29% | 25 | 2,965 | 53.63% |
| NVDA250221P00093000 | 2024-09-13 2:45PM EDT | 93.00 | 5.37 | 5.25 | 5.35 | -0.08 | -1.47% | 5 | 2,825 | 53.53% |
| NVDA250221P00094000 | 2024-09-13 11:02AM EDT | 94.00 | 5.62 | 5.50 | 5.60 | -0.08 | -1.40% | 5 | 1,972 | 53.27% |
| NVDA250221P00095000 | 2024-09-13 2:45PM EDT | 95.00 | 5.93 | 5.75 | 5.90 | -0.04 | -0.67% | 98 | 15,433 | 53.09% |
| NVDA250221P00096000 | 2024-09-12 2:51PM EDT | 96.00 | 6.35 | 6.05 | 6.15 | 0.00 | - | 22 | 2,106 | 52.88% |
| NVDA250221P00097000 | 2024-09-12 3:52PM EDT | 97.00 | 6.50 | 6.35 | 6.45 | -0.22 | -3.27% | 1 | 703 | 52.72% |
| NVDA250221P00098000 | 2024-09-13 1:49PM EDT | 98.00 | 6.75 | 6.65 | 6.75 | 0.00 | - | 10 | 1,121 | 52.54% |
| NVDA250221P00099000 | 2024-09-13 2:54PM EDT | 99.00 | 7.14 | 6.95 | 7.10 | -0.21 | -2.86% | 26 | 1,958 | 52.42% |
| NVDA250221P00100000 | 2024-09-13 3:54PM EDT | 100.00 | 7.34 | 7.30 | 7.40 | -0.24 | -3.17% | 48 | 20,418 | 52.26% |
| NVDA250221P00101000 | 2024-09-12 2:57PM EDT | 101.00 | 7.85 | 7.45 | 7.75 | 0.00 | - | 11 | 2,150 | 51.76% |
| NVDA250221P00102000 | 2024-09-13 3:42PM EDT | 102.00 | 8.10 | 7.95 | 8.10 | -0.22 | -2.64% | 10 | 3,612 | 51.92% |
| NVDA250221P00103000 | 2024-09-13 12:49PM EDT | 103.00 | 8.55 | 8.30 | 8.45 | +0.15 | +1.79% | 1 | 2,471 | 51.75% |
| NVDA250221P00104000 | 2024-09-12 2:52PM EDT | 104.00 | 9.05 | 8.70 | 8.80 | 0.00 | - | 84 | 1,562 | 51.64% |
| NVDA250221P00105000 | 2024-09-13 12:37PM EDT | 105.00 | 9.23 | 9.10 | 9.20 | -0.27 | -2.84% | 70 | 9,265 | 51.58% |
| NVDA250221P00106000 | 2024-09-13 11:34AM EDT | 106.00 | 9.56 | 9.45 | 9.55 | +0.05 | +0.53% | 3 | 1,147 | 51.30% |
| NVDA250221P00107000 | 2024-09-12 3:21PM EDT | 107.00 | 10.10 | 9.85 | 9.95 | +0.10 | +1.00% | 1 | 4,126 | 51.17% |
| NVDA250221P00108000 | 2024-09-13 3:25PM EDT | 108.00 | 10.35 | 10.25 | 10.40 | +0.08 | +0.78% | 4 | 2,477 | 51.09% |
| NVDA250221P00109000 | 2024-09-13 2:46PM EDT | 109.00 | 10.82 | 10.65 | 10.80 | -0.28 | -2.52% | 4 | 1,331 | 50.89% |
| NVDA250221P00110000 | 2024-09-13 3:57PM EDT | 110.00 | 11.15 | 11.10 | 11.20 | -0.19 | -1.68% | 19 | 6,478 | 50.75% |
| NVDA250221P00111000 | 2024-09-13 2:27PM EDT | 111.00 | 11.80 | 11.35 | 11.65 | +0.10 | +0.85% | 5 | 3,145 | 50.31% |
| NVDA250221P00112000 | 2024-09-13 2:27PM EDT | 112.00 | 12.25 | 11.80 | 12.10 | +0.19 | +1.58% | 3 | 1,672 | 50.18% |
| NVDA250221P00113000 | 2024-09-13 1:38PM EDT | 113.00 | 12.58 | 12.45 | 12.55 | -0.21 | -1.64% | 60 | 449 | 50.35% |
| NVDA250221P00114000 | 2024-09-13 2:44PM EDT | 114.00 | 13.12 | 12.90 | 13.05 | +0.14 | +1.08% | 57 | 1,695 | 50.24% |
| NVDA250221P00115000 | 2024-09-13 3:52PM EDT | 115.00 | 13.50 | 13.20 | 13.50 | +0.05 | +0.37% | 58 | 5,456 | 50.26% |
| NVDA250221P00116000 | 2024-09-13 2:49PM EDT | 116.00 | 14.10 | 13.85 | 14.00 | -0.15 | -1.05% | 2 | 619 | 50.17% |
| NVDA250221P00117000 | 2024-09-13 2:30PM EDT | 117.00 | 14.70 | 14.40 | 14.50 | +0.15 | +1.03% | 39 | 504 | 50.04% |
| NVDA250221P00118000 | 2024-09-13 2:59PM EDT | 118.00 | 15.10 | 14.75 | 15.00 | +0.01 | +0.07% | 21 | 1,117 | 49.88% |
| NVDA250221P00119000 | 2024-09-13 2:23PM EDT | 119.00 | 15.65 | 15.40 | 15.55 | +0.50 | +3.30% | 30 | 704 | 49.84% |
| NVDA250221P00120000 | 2024-09-13 3:33PM EDT | 120.00 | 16.00 | 15.95 | 16.05 | -0.18 | -1.11% | 48 | 16,722 | 49.62% |
| NVDA250221P00121000 | 2024-09-13 11:55AM EDT | 121.00 | 16.65 | 16.45 | 16.60 | -0.20 | -1.19% | 2 | 454 | 49.53% |
| NVDA250221P00122000 | 2024-09-13 3:40PM EDT | 122.00 | 17.15 | 17.00 | 17.15 | +0.20 | +1.18% | 17 | 598 | 49.40% |
| NVDA250221P00123000 | 2024-09-13 2:31PM EDT | 123.00 | 17.95 | 17.55 | 17.75 | -0.80 | -4.27% | 2 | 340 | 49.41% |
| NVDA250221P00124000 | 2024-09-13 12:15PM EDT | 124.00 | 18.55 | 17.80 | 18.30 | -0.30 | -1.59% | 2 | 579 | 49.23% |
| NVDA250221P00125000 | 2024-09-13 11:55AM EDT | 125.00 | 18.90 | 18.40 | 18.90 | -0.10 | -0.53% | 7 | 1,474 | 49.17% |
| NVDA250221P00126000 | 2024-09-12 2:51PM EDT | 126.00 | 19.65 | 19.30 | 19.60 | 0.00 | - | 73 | 375 | 49.40% |
| NVDA250221P00127000 | 2024-09-13 2:43PM EDT | 127.00 | 20.15 | 19.90 | 20.05 | +0.25 | +1.26% | 156 | 438 | 48.81% |
| NVDA250221P00128000 | 2024-09-13 2:43PM EDT | 128.00 | 20.76 | 20.50 | 20.65 | +0.01 | +0.05% | 7 | 491 | 48.67% |
| NVDA250221P00129000 | 2024-09-13 11:50AM EDT | 129.00 | 21.25 | 21.10 | 21.30 | -0.60 | -2.75% | 6 | 726 | 48.65% |
| NVDA250221P00130000 | 2024-09-13 3:25PM EDT | 130.00 | 21.90 | 21.75 | 21.90 | -0.12 | -0.54% | 552 | 4,758 | 48.45% |
| NVDA250221P00131000 | 2024-09-13 12:13PM EDT | 131.00 | 22.65 | 22.05 | 22.55 | +0.45 | +2.03% | 115 | 314 | 48.38% |
| NVDA250221P00132000 | 2024-09-13 3:25PM EDT | 132.00 | 23.10 | 22.65 | 23.20 | -0.30 | -1.28% | 3 | 1,197 | 48.29% |
| NVDA250221P00133000 | 2024-09-13 3:41PM EDT | 133.00 | 23.80 | 23.30 | 23.85 | +0.65 | +2.81% | 3 | 1,239 | 48.16% |
| NVDA250221P00134000 | 2024-09-13 2:30PM EDT | 134.00 | 24.75 | 24.00 | 24.65 | -10.18 | -29.14% | 2 | 461 | 48.49% |
| NVDA250221P00135000 | 2024-09-12 3:45PM EDT | 135.00 | 25.09 | 25.00 | 25.15 | 0.00 | - | 13 | 305 | 47.82% |
| NVDA250221P00136000 | 2024-09-11 3:35PM EDT | 136.00 | 27.60 | 25.35 | 26.00 | 0.00 | - | 19 | 311 | 48.27% |
| NVDA250221P00137000 | 2024-09-12 2:51PM EDT | 137.00 | 26.40 | 26.35 | 26.55 | 0.00 | - | 15 | 294 | 47.70% |
| NVDA250221P00138000 | 2024-09-13 12:10PM EDT | 138.00 | 27.50 | 26.70 | 27.25 | -0.22 | -0.79% | 11 | 150 | 47.60% |
| NVDA250221P00139000 | 2024-09-04 10:09AM EDT | 139.00 | 35.55 | 27.75 | 27.95 | 0.00 | - | 14 | 157 | 47.47% |
| NVDA250221P00140000 | 2024-09-12 12:45PM EDT | 140.00 | 29.24 | 28.20 | 28.75 | 0.00 | - | 9 | 306 | 47.66% |
| NVDA250221P00141000 | 2024-09-06 10:14AM EDT | 141.00 | 29.28 | 28.90 | 29.50 | -9.62 | -24.73% | 2 | 100 | 47.65% |
| NVDA250221P00142000 | 2024-09-05 9:30AM EDT | 142.00 | 39.55 | 29.65 | 30.20 | 0.00 | - | 10 | 153 | 47.45% |
| NVDA250221P00143000 | 2024-09-11 3:56PM EDT | 143.00 | 32.35 | 30.35 | 30.95 | 0.00 | - | 66 | 234 | 47.39% |
| NVDA250221P00144000 | 2024-09-12 9:53AM EDT | 144.00 | 33.25 | 31.10 | 31.70 | 0.00 | - | 1 | 246 | 47.31% |
| NVDA250221P00145000 | 2024-09-06 9:57AM EDT | 145.00 | 42.05 | 31.85 | 32.50 | 0.00 | - | 10 | 387 | 47.38% |
| NVDA250221P00146000 | 2024-09-13 9:42AM EDT | 146.00 | 33.15 | 32.35 | 33.30 | +1.00 | +3.11% | 1 | 223 | 47.42% |
| NVDA250221P00147000 | 2024-09-10 12:36PM EDT | 147.00 | 43.55 | 33.20 | 34.10 | 0.00 | - | 7 | 210 | 47.45% |
| NVDA250221P00148000 | 2024-09-03 11:57AM EDT | 148.00 | 40.55 | 33.90 | 34.80 | 0.00 | - | 8 | 188 | 47.09% |
| NVDA250221P00149000 | 2024-09-12 3:07PM EDT | 149.00 | 34.60 | 34.75 | 35.60 | 0.00 | - | 21 | 176 | 47.06% |
| NVDA250221P00150000 | 2024-09-11 9:46AM EDT | 150.00 | 42.00 | 35.55 | 36.35 | 0.00 | - | 113 | 127 | 46.83% |
| NVDA250221P00151000 | 2024-08-23 11:53AM EDT | 151.00 | 32.50 | 36.10 | 37.40 | 0.00 | - | 6 | 21 | 47.72% |
| NVDA250221P00152000 | 2024-08-23 3:52PM EDT | 152.00 | 32.75 | 36.90 | 38.20 | 0.00 | - | 25 | 26 | 47.63% |
| NVDA250221P00153000 | 2024-09-10 1:00PM EDT | 153.00 | 48.57 | 37.70 | 38.90 | 0.00 | - | 10 | 22 | 47.14% |
| NVDA250221P00154000 | 2024-09-11 3:34PM EDT | 154.00 | 41.55 | 38.80 | 39.45 | 0.00 | - | 1 | 94 | 46.00% |
| NVDA250221P00155000 | 2024-08-29 2:43PM EDT | 155.00 | 41.39 | 39.70 | 40.30 | 0.00 | - | 14 | 83 | 46.03% |
| NVDA250221P00156000 | 2024-08-12 2:43PM EDT | 156.00 | 48.80 | 41.60 | 43.55 | 0.00 | - | 30 | 36 | 51.72% |
| NVDA250221P00157000 | 2024-07-15 11:21AM EDT | 157.00 | 35.45 | 42.90 | 43.80 | 0.00 | - | 189 | 189 | 51.50% |
| NVDA250221P00158000 | 2024-06-17 12:01AM EDT | 158.00 | 67.86 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00159000 | 2024-09-05 9:49AM EDT | 159.00 | 52.55 | 42.85 | 43.95 | 0.00 | - | - | 2 | 47.02% |
| NVDA250221P00160000 | 2024-09-11 11:11AM EDT | 160.00 | 52.20 | 43.85 | 44.45 | 0.00 | - | 30 | 86 | 45.42% |
| NVDA250221P00161000 | 2024-09-11 11:58AM EDT | 161.00 | 51.69 | 44.45 | 45.65 | 0.00 | - | 1 | 35 | 46.89% |
| NVDA250221P00162000 | 2024-09-10 1:51PM EDT | 162.00 | 56.23 | 45.15 | 46.50 | 0.00 | - | 15 | 17 | 46.79% |
| NVDA250221P00163000 | 2024-09-06 3:13PM EDT | 163.00 | 60.40 | 46.15 | 47.35 | 0.00 | - | 80 | 50 | 46.67% |
| NVDA250221P00164000 | 2024-09-11 9:58AM EDT | 164.00 | 55.40 | 46.90 | 48.15 | 0.00 | - | 24 | 11 | 46.29% |
| NVDA250221P00165000 | 2024-09-10 10:43AM EDT | 165.00 | 58.60 | 48.00 | 48.75 | 0.00 | - | 50 | 41 | 44.89% |
| NVDA250221P00166000 | 2024-09-09 11:25AM EDT | 166.00 | 61.75 | 48.75 | 49.60 | 0.00 | - | 10 | 49 | 44.66% |
| NVDA250221P00167000 | 2024-08-05 1:24PM EDT | 167.00 | 67.15 | 58.85 | 62.75 | 0.00 | - | 1 | 11 | 84.38% |
| NVDA250221P00168000 | 2024-08-29 2:49PM EDT | 168.00 | 52.45 | 50.75 | 51.45 | 0.00 | - | 12 | 90 | 44.91% |
| NVDA250221P00169000 | 2024-09-04 9:50AM EDT | 169.00 | 62.20 | 51.25 | 52.60 | 0.00 | - | 8 | 33 | 46.20% |
| NVDA250221P00170000 | 2024-09-11 9:59AM EDT | 170.00 | 60.75 | 52.20 | 53.40 | 0.00 | - | 1 | 1 | 45.64% |
| NVDA250221P00171000 | 2024-08-29 2:36PM EDT | 171.00 | 53.95 | 53.10 | 54.15 | 0.00 | - | 3 | 2 | 44.75% |
| NVDA250221P00172000 | 2024-08-29 10:29AM EDT | 172.00 | 53.30 | 53.95 | 55.05 | 0.00 | - | 18 | 32 | 44.67% |
| NVDA250221P00173000 | 2024-08-26 2:00PM EDT | 173.00 | 51.40 | 54.90 | 55.80 | 0.00 | - | 11 | 34 | 43.64% |
| NVDA250221P00174000 | 2024-09-12 2:57PM EDT | 174.00 | 55.90 | 55.75 | 57.00 | 0.00 | - | 1 | 38 | 45.31% |
| NVDA250221P00175000 | 2024-09-04 10:18AM EDT | 175.00 | 68.00 | 56.75 | 57.55 | 0.00 | - | 51 | 99 | 42.96% |
| NVDA250221P00176000 | 2024-08-29 10:09AM EDT | 176.00 | 56.00 | 57.60 | 58.85 | 0.00 | - | 11 | 10 | 45.33% |
| NVDA250221P00177000 | 2024-08-29 10:29AM EDT | 177.00 | 57.85 | 58.50 | 59.60 | 0.00 | - | 5 | 5 | 44.18% |
| NVDA250221P00178000 | 2024-09-03 9:56AM EDT | 178.00 | 65.55 | 59.45 | 60.50 | 0.00 | - | 1 | 13 | 43.95% |
| NVDA250221P00179000 | 2024-08-29 10:57AM EDT | 179.00 | 58.10 | 60.35 | 61.35 | 0.00 | - | 10 | 10 | 43.32% |
| NVDA250221P00180000 | 2024-09-11 3:54PM EDT | 180.00 | 64.15 | 61.45 | 62.30 | 0.00 | - | 1 | 165 | 43.38% |
| NVDA250221P00181000 | 2024-08-30 2:43PM EDT | 181.00 | 62.80 | 62.25 | 63.35 | 0.00 | - | 25 | 28 | 44.17% |
| NVDA250221P00182000 | 2024-08-27 9:34AM EDT | 182.00 | 58.60 | 63.15 | 64.40 | 0.00 | - | 7 | 40 | 44.95% |
| NVDA250221P00183000 | 2024-08-30 2:43PM EDT | 183.00 | 64.70 | 64.30 | 65.10 | 0.00 | - | 28 | 116 | 43.07% |
| NVDA250221P00184000 | 2024-08-26 3:43PM EDT | 184.00 | 60.50 | 65.15 | 66.20 | 0.00 | - | 8 | 7 | 44.26% |
| NVDA250221P00185000 | 2024-09-05 10:20AM EDT | 185.00 | 76.54 | 66.20 | 66.95 | 0.00 | - | 7 | 37 | 42.60% |
| NVDA250221P00186000 | 2024-08-29 9:41AM EDT | 186.00 | 64.75 | 66.90 | 68.25 | 0.00 | - | 9 | 13 | 45.45% |
| NVDA250221P00187000 | 2024-08-27 9:41AM EDT | 187.00 | 64.30 | 67.85 | 68.95 | 0.00 | - | 9 | 4 | 43.37% |
| NVDA250221P00188000 | 2024-08-27 10:05AM EDT | 188.00 | 63.90 | 68.80 | 70.25 | 0.00 | - | 14 | 6 | 46.24% |
| NVDA250221P00189000 | 2024-09-12 10:57AM EDT | 189.00 | 70.80 | 69.80 | 70.70 | 0.00 | - | 53 | 54 | 41.75% |
| NVDA250221P00190000 | 2024-08-28 3:27PM EDT | 190.00 | 65.85 | 70.85 | 71.65 | 0.00 | - | 1 | 0 | 41.58% |
| NVDA250221P00191000 | 2024-08-27 10:10AM EDT | 191.00 | 66.55 | 71.70 | 72.85 | 0.00 | - | 11 | 0 | 43.95% |
| NVDA250221P00192000 | 2024-09-12 11:00AM EDT | 192.00 | 74.15 | 72.80 | 73.80 | 0.00 | - | 1 | 1 | 43.82% |
| NVDA250221P00193000 | 2024-08-26 10:16AM EDT | 193.00 | 67.85 | 73.70 | 75.00 | 0.00 | - | 1 | 0 | 46.05% |
| NVDA250221P00194000 | 2024-09-12 10:41AM EDT | 194.00 | 74.65 | 74.90 | 75.50 | 0.00 | - | 69 | 69 | 41.24% |
| NVDA250221P00195000 | 2024-08-23 11:03AM EDT | 195.00 | 69.20 | 75.70 | 76.85 | 0.00 | - | 1 | 0 | 45.39% |
| NVDA250221P00200000 | 2024-09-10 10:15AM EDT | 200.00 | 93.93 | 80.60 | 81.60 | 0.00 | - | 3 | 3 | 44.46% |
| NVDA250221P00205000 | 2024-08-23 12:46PM EDT | 205.00 | 79.55 | 85.45 | 86.35 | 0.00 | - | 14 | 0 | 42.70% |
| NVDA250221P00210000 | 2024-08-28 11:37AM EDT | 210.00 | 86.45 | 89.45 | 92.75 | 0.00 | - | 2 | 0 | 58.06% |
| NVDA250221P00212000 | 2024-06-13 3:07PM EDT | 212.00 | 82.80 | 79.00 | 84.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P00213000 | 2024-08-22 12:33PM EDT | 213.00 | 87.45 | 92.35 | 95.00 | 0.00 | - | 3 | 0 | 52.88% |
| NVDA250221P00214000 | 2024-08-22 2:21PM EDT | 214.00 | 90.20 | 93.35 | 96.30 | 0.00 | - | 9 | 0 | 55.88% |
| NVDA250221P00215000 | 2024-08-22 2:49PM EDT | 215.00 | 90.80 | 94.20 | 97.35 | 0.00 | - | 2 | 0 | 56.64% |
| NVDA250221P00216000 | 2024-08-26 10:48AM EDT | 216.00 | 90.85 | 95.20 | 98.35 | 0.00 | - | 5 | 0 | 56.96% |
| NVDA250221P00217000 | 2024-08-22 3:35PM EDT | 217.00 | 94.30 | 96.20 | 99.40 | 0.00 | - | 1 | 0 | 57.69% |
| NVDA250221P00218000 | 2024-08-22 10:15AM EDT | 218.00 | 90.05 | 97.20 | 100.40 | 0.00 | - | 1 | 0 | 58.01% |
| NVDA250221P00219000 | 2024-08-22 3:39PM EDT | 219.00 | 95.95 | 98.20 | 101.40 | 0.00 | - | 20 | 0 | 58.34% |
| NVDA250221P00220000 | 2024-09-11 9:59AM EDT | 220.00 | 110.00 | 99.25 | 102.95 | 0.00 | - | 1 | 0 | 62.85% |
| NVDA250221P00221000 | 2024-08-22 12:14PM EDT | 221.00 | 95.70 | 100.20 | 103.40 | 0.00 | - | - | 0 | 58.96% |
| NVDA250221P00222000 | 2024-08-22 12:46PM EDT | 222.00 | 96.05 | 101.20 | 104.40 | 0.00 | - | 1 | 0 | 59.28% |
| NVDA250221P00223000 | 2024-08-22 11:10AM EDT | 223.00 | 95.15 | 102.20 | 105.40 | 0.00 | - | - | 0 | 59.60% |
| NVDA250221P00224000 | 2024-08-22 12:46PM EDT | 224.00 | 98.05 | 103.20 | 106.40 | 0.00 | - | - | 0 | 59.90% |
| NVDA250221P00225000 | 2024-08-26 10:57AM EDT | 225.00 | 99.25 | 104.20 | 107.40 | 0.00 | - | 1 | 0 | 60.21% |
| NVDA250221P00226000 | 2024-08-20 2:28PM EDT | 226.00 | 98.65 | 105.20 | 108.80 | 0.00 | - | - | 0 | 63.68% |
| NVDA250221P00227000 | 2024-08-22 10:27AM EDT | 227.00 | 98.35 | 106.15 | 109.70 | 0.00 | - | - | 0 | 63.23% |
| NVDA250221P00228000 | 2024-08-20 12:01PM EDT | 228.00 | 100.30 | 107.45 | 110.80 | 0.00 | - | - | 0 | 64.31% |
| NVDA250221P00230000 | 2024-09-12 10:57AM EDT | 230.00 | 111.15 | 109.10 | 112.50 | 0.00 | - | 21 | 0 | 62.56% |
| NVDA250221P00240000 | 2024-06-07 11:50AM EDT | 240.00 | 0.49 | 109.95 | 111.00 | 0.00 | - | 246 | 0 | 0.00% |
| NVDA250221P00245000 | 2024-08-22 1:11PM EDT | 245.00 | 118.95 | 124.25 | 127.65 | 0.00 | - | - | 0 | 68.12% |
| NVDA250221P00250000 | 2024-08-23 2:02PM EDT | 250.00 | 121.58 | 129.50 | 132.50 | 0.00 | - | 67 | 0 | 68.23% |
| NVDA250221P00260000 | 2024-05-17 2:29PM EDT | 260.00 | 0.78 | 0.45 | 0.94 | 0.00 | - | 182 | 10 | 0.00% |
| NVDA250221P00270000 | 2024-06-07 11:45AM EDT | 270.00 | 0.75 | 0.25 | 0.99 | +0.02 | +2.74% | 1 | 153 | 0.00% |
| NVDA250221P00280000 | 2024-08-21 1:55PM EDT | 280.00 | 151.82 | 159.20 | 162.25 | 0.00 | - | 1 | 0 | 73.29% |
| NVDA250221P00290000 | 2024-06-04 1:16PM EDT | 290.00 | 0.71 | 0.33 | 1.10 | 0.00 | - | 2 | 1,051 | 0.00% |
| NVDA250221P00300000 | 2024-06-05 3:39PM EDT | 300.00 | 0.75 | 0.51 | 1.06 | 0.00 | - | 5 | 282 | 0.00% |
| NVDA250221P00310000 | 2024-05-13 9:36AM EDT | 310.00 | 1.70 | 0.42 | 1.24 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA250221P00320000 | 2024-06-05 2:19PM EDT | 320.00 | 0.95 | 0.47 | 1.32 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA250221P00330000 | 2024-06-07 11:00AM EDT | 330.00 | 1.07 | 0.53 | 1.40 | -0.18 | -14.40% | 3 | 69 | 0.00% |
| NVDA250221P00340000 | 2024-05-28 10:32AM EDT | 340.00 | 1.20 | 0.62 | 1.49 | 0.00 | - | 135 | 190 | 0.00% |
| NVDA250221P00350000 | 2024-06-06 1:41PM EDT | 350.00 | 1.21 | 0.85 | 1.44 | 0.00 | - | 5 | 105 | 0.00% |
| NVDA250221P00360000 | 2024-05-21 10:04AM EDT | 360.00 | 2.18 | 0.81 | 1.70 | 0.00 | - | 10 | 16 | 0.00% |
| NVDA250221P00370000 | 2024-05-06 3:08PM EDT | 370.00 | 3.80 | 0.82 | 2.12 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA250221P00380000 | 2024-05-21 10:08AM EDT | 380.00 | 2.73 | 1.03 | 1.93 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA250221P00390000 | 2024-05-29 2:46PM EDT | 390.00 | 1.85 | 1.15 | 2.06 | 0.00 | - | 4 | 199 | 0.00% |
| NVDA250221P00400000 | 2024-06-07 11:17AM EDT | 400.00 | 2.10 | 1.37 | 2.03 | +0.20 | +10.53% | 4 | 79 | 0.00% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 410.00 | 6.50 | 1.54 | 2.86 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250221P00420000 | 2024-06-07 11:00AM EDT | 420.00 | 2.26 | 1.57 | 2.52 | -0.09 | -3.83% | 3 | 15 | 0.00% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 430.00 | 8.33 | 4.05 | 5.25 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA250221P00440000 | 2024-05-16 1:21PM EDT | 440.00 | 5.25 | 1.90 | 2.85 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA250221P00450000 | 2024-06-07 1:49PM EDT | 450.00 | 2.57 | 2.14 | 2.88 | -0.16 | -5.86% | 7 | 110 | 0.00% |
| NVDA250221P00460000 | 2024-06-05 3:53PM EDT | 460.00 | 2.83 | 2.28 | 3.25 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250221P00470000 | 2024-06-05 9:39AM EDT | 470.00 | 3.21 | 2.49 | 3.50 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA250221P00480000 | 2024-06-06 1:38PM EDT | 480.00 | 3.30 | 2.80 | 3.75 | 0.00 | - | 42 | 79 | 0.00% |
| NVDA250221P00490000 | 2024-06-05 2:35PM EDT | 490.00 | 3.50 | 2.96 | 4.00 | 0.00 | - | 2 | 70 | 0.00% |
| NVDA250221P00500000 | 2024-06-07 11:45AM EDT | 500.00 | 4.10 | 3.30 | 4.00 | +0.25 | +6.49% | 8 | 742 | 0.00% |
| NVDA250221P00510000 | 2024-06-07 3:26PM EDT | 510.00 | 4.15 | 3.50 | 4.60 | -0.55 | -11.70% | 2 | 27 | 0.00% |
| NVDA250221P00520000 | 2024-06-07 1:18PM EDT | 520.00 | 4.40 | 3.80 | 4.90 | 0.00 | - | 1 | 153 | 0.00% |
| NVDA250221P00530000 | 2024-06-06 12:35PM EDT | 530.00 | 5.15 | 4.10 | 5.20 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA250221P00540000 | 2024-06-06 12:59PM EDT | 540.00 | 5.42 | 4.45 | 5.40 | 0.00 | - | 6 | 34 | 0.00% |
| NVDA250221P00550000 | 2024-06-07 2:54PM EDT | 550.00 | 5.50 | 4.90 | 5.60 | -0.31 | -5.34% | 9 | 468 | 0.00% |
| NVDA250221P00560000 | 2024-06-07 9:30AM EDT | 560.00 | 6.25 | 5.10 | 6.00 | +0.20 | +3.31% | 1 | 63 | 0.00% |
| NVDA250221P00570000 | 2024-05-28 12:04PM EDT | 570.00 | 7.17 | 5.80 | 6.45 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA250221P00580000 | 2024-06-05 3:00PM EDT | 580.00 | 6.60 | 6.25 | 6.90 | 0.00 | - | 2 | 218 | 0.00% |
| NVDA250221P00590000 | 2024-06-06 3:53PM EDT | 590.00 | 7.30 | 6.70 | 7.55 | 0.00 | - | 7 | 30 | 0.00% |
| NVDA250221P00600000 | 2024-06-06 12:56PM EDT | 600.00 | 8.42 | 7.15 | 7.90 | 0.00 | - | 15 | 341 | 0.00% |
| NVDA250221P00605000 | 2024-06-05 10:31AM EDT | 605.00 | 8.08 | 7.50 | 8.35 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250221P00610000 | 2024-06-04 3:21PM EDT | 610.00 | 9.45 | 7.75 | 8.55 | 0.00 | - | 1 | 106 | 0.00% |
| NVDA250221P00615000 | 2024-06-04 10:08AM EDT | 615.00 | 10.05 | 8.05 | 8.95 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA250221P00620000 | 2024-06-06 2:53PM EDT | 620.00 | 9.15 | 8.20 | 9.05 | 0.00 | - | 2 | 821 | 0.00% |
| NVDA250221P00625000 | 2024-06-03 10:58AM EDT | 625.00 | 11.70 | 8.65 | 9.45 | 0.00 | - | 1 | 257 | 0.00% |
| NVDA250221P00630000 | 2024-05-31 1:41PM EDT | 630.00 | 14.30 | 8.95 | 9.70 | 0.00 | - | 4 | 83 | 0.00% |
| NVDA250221P00635000 | 2024-06-07 9:30AM EDT | 635.00 | 10.70 | 9.30 | 10.15 | -0.44 | -3.95% | 1 | 30 | 0.00% |
| NVDA250221P00640000 | 2024-06-07 10:34AM EDT | 640.00 | 11.05 | 9.55 | 10.40 | +0.50 | +4.74% | 11 | 115 | 0.00% |
| NVDA250221P00645000 | 2024-05-21 3:16PM EDT | 645.00 | 25.00 | 9.95 | 10.75 | 0.00 | - | 45 | 108 | 0.00% |
| NVDA250221P00650000 | 2024-06-07 3:57PM EDT | 650.00 | 10.75 | 10.45 | 11.10 | -0.75 | -6.52% | 10 | 619 | 0.00% |
| NVDA250221P00655000 | 2024-05-31 10:04AM EDT | 655.00 | 15.40 | 10.70 | 11.65 | 0.00 | - | 5 | 33 | 0.00% |
| NVDA250221P00660000 | 2024-06-05 2:10PM EDT | 660.00 | 11.60 | 11.05 | 12.05 | 0.00 | - | 5 | 237 | 0.00% |
| NVDA250221P00665000 | 2024-06-05 11:13AM EDT | 665.00 | 11.95 | 11.45 | 12.30 | 0.00 | - | 5 | 8 | 0.00% |
| NVDA250221P00670000 | 2024-06-07 9:30AM EDT | 670.00 | 13.59 | 11.90 | 12.80 | +1.79 | +15.17% | 1 | 46 | 0.00% |
| NVDA250221P00675000 | 2024-06-05 9:40AM EDT | 675.00 | 13.86 | 12.30 | 13.20 | 0.00 | - | 1 | 214 | 0.00% |
| NVDA250221P00680000 | 2024-06-07 1:12PM EDT | 680.00 | 13.20 | 12.80 | 13.50 | -0.45 | -3.30% | 1 | 66 | 0.00% |
| NVDA250221P00685000 | 2024-05-30 1:00PM EDT | 685.00 | 17.12 | 13.20 | 13.95 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250221P00690000 | 2024-06-05 1:22PM EDT | 690.00 | 13.91 | 13.70 | 14.55 | 0.00 | - | 1 | 224 | 0.00% |
| NVDA250221P00695000 | 2024-06-06 12:19PM EDT | 695.00 | 15.55 | 14.15 | 14.90 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250221P00700000 | 2024-06-07 1:00PM EDT | 700.00 | 15.08 | 14.35 | 15.55 | -1.01 | -6.28% | 1 | 824 | 0.00% |
| NVDA250221P00705000 | 2024-06-07 3:42PM EDT | 705.00 | 15.50 | 15.20 | 15.95 | -56.67 | -78.52% | 1 | 59 | 0.00% |
| NVDA250221P00710000 | 2024-06-07 9:59AM EDT | 710.00 | 17.45 | 15.30 | 16.30 | +0.15 | +0.87% | 10 | 35 | 0.00% |
| NVDA250221P00715000 | 2024-06-06 1:14PM EDT | 715.00 | 17.75 | 16.25 | 17.40 | 0.00 | - | 4 | 15 | 0.00% |
| NVDA250221P00720000 | 2024-06-06 2:56PM EDT | 720.00 | 18.17 | 16.80 | 17.55 | 0.00 | - | 15 | 59 | 0.00% |
| NVDA250221P00725000 | 2024-06-05 10:05AM EDT | 725.00 | 18.65 | 17.35 | 18.50 | 0.00 | - | 1 | 244 | 0.00% |
| NVDA250221P00730000 | 2024-06-06 1:00PM EDT | 730.00 | 20.20 | 17.90 | 18.50 | 0.00 | - | 102 | 207 | 0.00% |
| NVDA250221P00735000 | 2024-06-05 2:17PM EDT | 735.00 | 18.71 | 18.45 | 19.70 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA250221P00740000 | 2024-06-07 3:55PM EDT | 740.00 | 19.47 | 19.05 | 20.15 | -1.13 | -5.49% | 3 | 94 | 0.00% |
| NVDA250221P00745000 | 2024-05-24 10:48AM EDT | 745.00 | 30.91 | 19.70 | 20.95 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250221P00750000 | 2024-06-07 2:14PM EDT | 750.00 | 21.84 | 20.35 | 21.00 | +0.56 | +2.63% | 3 | 322 | 0.00% |
| NVDA250221P00755000 | 2024-06-04 10:27AM EDT | 755.00 | 26.37 | 21.00 | 21.65 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA250221P00760000 | 2024-06-07 10:22AM EDT | 760.00 | 24.55 | 21.65 | 22.30 | +2.95 | +13.66% | 10 | 544 | 0.00% |
| NVDA250221P00765000 | 2024-06-07 1:42PM EDT | 765.00 | 22.85 | 22.30 | 23.00 | -32.80 | -58.94% | 1 | 83 | 0.00% |
| NVDA250221P00770000 | 2024-06-04 3:38PM EDT | 770.00 | 27.68 | 22.95 | 24.25 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA250221P00775000 | 2024-06-07 10:24AM EDT | 775.00 | 26.85 | 23.70 | 25.15 | +1.22 | +4.76% | 1 | 13 | 0.00% |
| NVDA250221P00780000 | 2024-06-07 3:55PM EDT | 780.00 | 24.98 | 24.45 | 25.90 | -0.95 | -3.66% | 21 | 49 | 0.00% |
| NVDA250221P00785000 | 2024-06-05 3:43PM EDT | 785.00 | 25.14 | 25.05 | 26.70 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA250221P00790000 | 2024-06-07 11:36AM EDT | 790.00 | 29.05 | 25.90 | 27.50 | +3.15 | +12.16% | 1 | 411 | 0.00% |
| NVDA250221P00795000 | 2024-06-06 10:33AM EDT | 795.00 | 27.25 | 26.60 | 27.50 | 0.00 | - | 13 | 11 | 0.00% |
| NVDA250221P00800000 | 2024-06-07 1:55PM EDT | 800.00 | 28.23 | 27.55 | 29.05 | -1.21 | -4.11% | 25 | 1,126 | 0.00% |
| NVDA250221P00810000 | 2024-06-05 3:43PM EDT | 810.00 | 29.04 | 29.20 | 30.80 | 0.00 | - | 4 | 204 | 0.00% |
| NVDA250221P00820000 | 2024-06-06 9:52AM EDT | 820.00 | 31.85 | 30.95 | 31.85 | 0.00 | - | 7 | 114 | 0.00% |
| NVDA250221P00830000 | 2024-06-05 2:03PM EDT | 830.00 | 32.63 | 32.50 | 34.65 | 0.00 | - | 2 | 78 | 0.00% |
| NVDA250221P00840000 | 2024-06-06 12:15PM EDT | 840.00 | 36.80 | 34.70 | 36.05 | 0.00 | - | 11 | 56 | 0.00% |
| NVDA250221P00850000 | 2024-06-07 10:42AM EDT | 850.00 | 40.60 | 36.85 | 37.70 | -0.15 | -0.37% | 4 | 147 | 0.00% |
| NVDA250221P00860000 | 2024-06-07 3:55PM EDT | 860.00 | 39.41 | 38.85 | 40.05 | -8.96 | -18.52% | 3 | 36 | 0.00% |
| NVDA250221P00870000 | 2024-06-07 10:33AM EDT | 870.00 | 45.12 | 40.95 | 42.30 | +4.52 | +11.13% | 2 | 68 | 0.00% |
| NVDA250221P00880000 | 2024-06-06 2:23PM EDT | 880.00 | 46.84 | 43.25 | 44.20 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA250221P00890000 | 2024-06-05 10:04AM EDT | 890.00 | 48.60 | 45.55 | 46.95 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA250221P00900000 | 2024-06-07 3:55PM EDT | 900.00 | 48.57 | 48.05 | 49.20 | -3.25 | -6.27% | 2 | 178 | 0.00% |
| NVDA250221P00910000 | 2024-06-07 10:22AM EDT | 910.00 | 56.07 | 50.50 | 51.80 | +0.90 | +1.63% | 1 | 38 | 0.00% |
| NVDA250221P00920000 | 2024-06-06 3:57PM EDT | 920.00 | 54.84 | 53.05 | 54.30 | 0.00 | - | 2 | 151 | 0.00% |
| NVDA250221P00930000 | 2024-05-30 9:30AM EDT | 930.00 | 68.40 | 55.75 | 56.85 | 0.00 | - | 1 | 154 | 0.00% |
| NVDA250221P00940000 | 2024-06-07 11:50AM EDT | 940.00 | 63.66 | 58.50 | 59.85 | +3.44 | +5.71% | 2 | 59 | 0.00% |
| NVDA250221P00950000 | 2024-06-06 2:51PM EDT | 950.00 | 64.15 | 61.45 | 62.85 | 0.00 | - | 15 | 368 | 0.00% |
| NVDA250221P00960000 | 2024-05-31 12:31PM EDT | 960.00 | 97.03 | 64.30 | 65.70 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA250221P00970000 | 2024-06-06 9:34AM EDT | 970.00 | 62.95 | 67.35 | 68.50 | 0.00 | - | 5 | 28 | 0.00% |
| NVDA250221P00980000 | 2024-06-06 12:19PM EDT | 980.00 | 74.72 | 70.45 | 71.90 | 0.00 | - | 3 | 40 | 0.00% |
| NVDA250221P00990000 | 2024-06-07 10:08AM EDT | 990.00 | 79.71 | 73.70 | 74.95 | +5.93 | +8.04% | 1 | 42 | 0.00% |
| NVDA250221P01000000 | 2024-06-07 3:38PM EDT | 1,000.00 | 78.00 | 76.90 | 78.65 | -0.82 | -1.04% | 182 | 1,571 | 0.00% |
| NVDA250221P01010000 | 2024-06-07 2:19PM EDT | 1,010.00 | 84.33 | 80.45 | 81.90 | -8.92 | -9.57% | 179 | 200 | 0.00% |
| NVDA250221P01020000 | 2024-06-04 12:05PM EDT | 1,020.00 | 101.35 | 83.85 | 85.50 | 0.00 | - | 6 | 205 | 0.00% |
| NVDA250221P01030000 | 2024-06-05 3:52PM EDT | 1,030.00 | 86.00 | 87.55 | 89.30 | 0.00 | - | 4 | 196 | 0.00% |
| NVDA250221P01040000 | 2024-06-07 2:25PM EDT | 1,040.00 | 94.79 | 91.25 | 93.00 | +1.19 | +1.27% | 10 | 20 | 0.00% |
| NVDA250221P01050000 | 2024-06-07 12:24PM EDT | 1,050.00 | 98.50 | 95.10 | 96.40 | -0.50 | -0.51% | 15 | 47 | 0.00% |
| NVDA250221P01060000 | 2024-06-07 1:33PM EDT | 1,060.00 | 99.50 | 98.90 | 100.35 | -2.75 | -2.69% | 3 | 8 | 0.00% |
| NVDA250221P01070000 | 2024-06-03 11:39AM EDT | 1,070.00 | 124.65 | 102.85 | 104.50 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA250221P01080000 | 2024-06-07 1:40PM EDT | 1,080.00 | 107.30 | 106.95 | 108.60 | -2.02 | -1.85% | 1 | 55 | 0.00% |
| NVDA250221P01090000 | 2024-06-07 1:41PM EDT | 1,090.00 | 112.00 | 111.10 | 112.80 | -6.20 | -5.25% | 3 | 49 | 0.00% |
| NVDA250221P01100000 | 2024-06-07 1:41PM EDT | 1,100.00 | 116.00 | 115.40 | 117.10 | -1.23 | -1.05% | 2 | 151 | 0.00% |
| NVDA250221P01110000 | 2024-06-05 1:18PM EDT | 1,110.00 | 119.80 | 119.65 | 121.55 | 0.00 | - | 2 | 271 | 0.00% |
| NVDA250221P01120000 | 2024-06-07 3:51PM EDT | 1,120.00 | 125.22 | 124.15 | 125.75 | +8.22 | +7.03% | 6 | 35 | 0.00% |
| NVDA250221P01130000 | 2024-06-07 2:25PM EDT | 1,130.00 | 132.96 | 128.60 | 130.40 | -13.58 | -9.27% | 10 | 2 | 0.00% |
| NVDA250221P01140000 | 2024-06-06 9:44AM EDT | 1,140.00 | 125.10 | 133.25 | 135.30 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA250221P01150000 | 2024-06-07 9:39AM EDT | 1,150.00 | 147.00 | 138.05 | 139.90 | +2.00 | +1.38% | 1 | 70 | 0.00% |
| NVDA250221P01160000 | 2024-06-05 1:44PM EDT | 1,160.00 | 142.99 | 142.85 | 144.80 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250221P01170000 | 2024-06-05 3:19PM EDT | 1,170.00 | 144.99 | 147.70 | 149.70 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250221P01180000 | 2024-06-06 2:53PM EDT | 1,180.00 | 157.83 | 152.70 | 154.55 | 0.00 | - | 10 | 15 | 0.00% |
| NVDA250221P01190000 | 2024-06-05 9:56AM EDT | 1,190.00 | 164.75 | 157.70 | 159.85 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250221P01200000 | 2024-06-07 2:20PM EDT | 1,200.00 | 168.15 | 162.70 | 165.20 | -0.04 | -0.02% | 4 | 251 | 0.00% |
| NVDA250221P01210000 | 2024-06-06 2:53PM EDT | 1,210.00 | 173.55 | 167.90 | 170.60 | 0.00 | - | 12 | 12 | 0.00% |
| NVDA250221P01220000 | 2024-06-06 11:43AM EDT | 1,220.00 | 178.20 | 173.05 | 175.50 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA250221P01230000 | 2024-06-06 12:08PM EDT | 1,230.00 | 183.40 | 178.50 | 181.15 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250221P01240000 | 2024-06-05 2:48PM EDT | 1,240.00 | 182.80 | 184.10 | 186.50 | +182.80 | - | - | 1 | 0.00% |
| NVDA250221P01250000 | 2024-06-05 3:10PM EDT | 1,250.00 | 186.65 | 189.80 | 192.50 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA250221P01260000 | 2024-06-07 3:53PM EDT | 1,260.00 | 198.00 | 195.50 | 198.10 | +14.70 | +8.02% | 3 | 5 | 0.00% |
| NVDA250221P01270000 | 2024-06-05 3:13PM EDT | 1,270.00 | 197.10 | 201.20 | 204.15 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250221P01280000 | 2024-06-05 2:48PM EDT | 1,280.00 | 205.55 | 207.00 | 210.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250221P01290000 | 2024-06-05 3:14PM EDT | 1,290.00 | 208.80 | 212.90 | 216.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250221P01300000 | 2024-06-06 9:49AM EDT | 1,300.00 | 217.71 | 219.10 | 221.60 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA250221P01310000 | 2024-06-05 3:14PM EDT | 1,310.00 | 220.60 | 225.00 | 229.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250221P01320000 | 2024-06-05 3:14PM EDT | 1,320.00 | 226.75 | 231.05 | 234.10 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250221P01330000 | 2024-06-05 3:18PM EDT | 1,330.00 | 233.80 | 236.45 | 240.85 | +233.80 | - | - | 1 | 0.00% |
| NVDA250221P01340000 | 2024-05-16 11:06AM EDT | 1,340.00 | 413.00 | 242.80 | 247.05 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA250221P01350000 | 2024-06-06 9:50AM EDT | 1,350.00 | 249.97 | 250.15 | 253.25 | +249.97 | - | - | 3 | 0.00% |
| NVDA250221P01360000 | 2024-05-24 11:17AM EDT | 1,360.00 | 353.40 | 255.70 | 259.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250221P01370000 | 2024-03-22 11:45AM EDT | 1,370.00 | 473.75 | 600.00 | 618.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA250221P01380000 | 2024-06-03 12:04PM EDT | 1,380.00 | 312.45 | 268.90 | 274.65 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250221P01390000 | 2024-06-07 10:08AM EDT | 1,390.00 | 290.38 | 275.60 | 282.35 | -169.65 | -36.88% | 1 | 6 | 0.00% |
| NVDA250221P01400000 | 2024-06-05 3:22PM EDT | 1,400.00 | 278.98 | 282.40 | 289.20 | 0.00 | - | 8 | 12 | 0.00% |
| NVDA250221P01410000 | 2024-05-08 11:24AM EDT | 1,410.00 | 522.77 | 289.25 | 295.40 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250221P01430000 | 2024-03-13 10:24AM EDT | 1,430.00 | 565.53 | 553.15 | 563.05 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 1,440.00 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 0.00% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 1,450.00 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 0.00% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 1,460.00 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 0.00% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 1,470.00 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221P01480000 | 2024-05-23 11:01AM EDT | 1,480.00 | 458.00 | 339.15 | 346.35 | 0.00 | - | 8 | 4 | 0.00% |
| NVDA250221P01490000 | 2024-05-07 11:34AM EDT | 1,490.00 | 593.75 | 348.85 | 355.40 | 0.00 | - | 66 | 1 | 0.00% |
| NVDA250221P01500000 | 2024-05-15 12:49PM EDT | 1,500.00 | 562.90 | 354.00 | 360.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01510000 | 2024-03-13 11:14AM EDT | 1,510.00 | 634.95 | 626.50 | 635.70 | 0.00 | - | 40 | 39 | 0.00% |
| NVDA250221P01520000 | 2024-05-07 11:35AM EDT | 1,520.00 | 621.90 | 372.00 | 378.40 | 0.00 | - | 32 | 1 | 0.00% |
| NVDA250221P01530000 | 2024-05-07 11:35AM EDT | 1,530.00 | 630.95 | 379.50 | 385.65 | 0.00 | - | 32 | 1 | 0.00% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 1,540.00 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 0.00% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 1,550.00 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 0.00% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 1,560.00 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221P01570000 | 2024-05-08 11:01AM EDT | 1,570.00 | 664.70 | 408.15 | 415.55 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250221P01580000 | 2024-05-07 11:35AM EDT | 1,580.00 | 678.60 | 418.70 | 424.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 1,600.00 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 0.00% |
| NVDA250221P01610000 | 2024-03-07 12:46PM EDT | 1,610.00 | 700.30 | 723.75 | 736.65 | 0.00 | - | - | 96 | 0.00% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 1,620.00 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221P01630000 | 2024-03-07 2:22PM EDT | 1,630.00 | 719.95 | 743.00 | 756.40 | 0.00 | - | - | 7 | 0.00% |
| 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 | 0.00% |
| NVDA250221P01660000 | 2024-06-04 2:16PM EDT | 1,660.00 | 527.49 | 481.65 | 489.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 1,670.00 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01680000 | 2024-05-23 11:01AM EDT | 1,680.00 | 641.90 | 498.60 | 506.25 | 0.00 | - | 16 | 8 | 0.00% |
| NVDA250221P01690000 | 2024-05-08 11:02AM EDT | 1,690.00 | 781.70 | 507.05 | 514.80 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 1,700.00 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 1,710.00 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 1,720.00 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 1,730.00 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 1,740.00 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 1,750.00 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 0.00% |
| 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 | 0.00% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 1,780.00 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 1,790.00 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01880000 | 2024-05-23 11:01AM EDT | 1,880.00 | 838.96 | 676.65 | 685.05 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01910000 | 2024-03-12 10:53AM EDT | 1,910.00 | 1,010.20 | 1,013.75 | 1,030.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01920000 | 2024-03-12 10:53AM EDT | 1,920.00 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01940000 | 2024-05-23 1:36PM EDT | 1,940.00 | 878.00 | 733.00 | 741.45 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P02100000 | 2024-05-29 2:56PM EDT | 2,100.00 | 949.12 | 887.60 | 896.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P02220000 | 2024-05-29 2:56PM EDT | 2,220.00 | 1,069.24 | 1,006.40 | 1,016.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.