Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00250000 | 2024-03-27 3:55PM EDT | 250.00 | 654.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NVDA240328C00260000 | 2024-03-27 3:42PM EDT | 260.00 | 641.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00270000 | 2024-03-27 2:55PM EDT | 270.00 | 626.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00280000 | 2024-03-27 2:55PM EDT | 280.00 | 616.55 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NVDA240328C00290000 | 2024-03-27 3:53PM EDT | 290.00 | 612.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NVDA240328C00300000 | 2024-03-25 12:03PM EDT | 300.00 | 650.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00320000 | 2024-03-25 2:15PM EDT | 320.00 | 641.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328C00330000 | 2024-03-22 12:15PM EDT | 330.00 | 615.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00340000 | 2024-03-25 3:48PM EDT | 340.00 | 616.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328C00350000 | 2024-03-26 3:50PM EDT | 350.00 | 584.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240328C00370000 | 2024-03-27 11:33AM EDT | 370.00 | 524.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00380000 | 2024-03-27 10:38AM EDT | 380.00 | 522.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00390000 | 2024-03-25 12:28PM EDT | 390.00 | 562.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00400000 | 2024-03-27 2:30PM EDT | 400.00 | 503.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
NVDA240328C00410000 | 2024-03-27 2:31PM EDT | 410.00 | 493.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00420000 | 2024-03-27 1:59PM EDT | 420.00 | 486.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240328C00430000 | 2024-03-22 11:44AM EDT | 430.00 | 504.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00440000 | 2024-03-22 10:11AM EDT | 440.00 | 485.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00450000 | 2024-03-27 2:25PM EDT | 450.00 | 453.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00460000 | 2024-03-27 10:30AM EDT | 460.00 | 440.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00470000 | 2024-03-27 9:30AM EDT | 470.00 | 460.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00480000 | 2024-03-27 3:54PM EDT | 480.00 | 424.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240328C00490000 | 2024-03-27 3:22PM EDT | 490.00 | 402.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328C00500000 | 2024-03-27 1:41PM EDT | 500.00 | 402.14 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
NVDA240328C00505000 | 2024-03-19 10:16AM EDT | 505.00 | 354.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328C00510000 | 2024-03-22 2:49PM EDT | 510.00 | 429.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328C00515000 | 2024-03-27 3:15PM EDT | 515.00 | 378.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240328C00520000 | 2024-03-27 3:42PM EDT | 520.00 | 381.59 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
NVDA240328C00525000 | 2024-03-27 3:23PM EDT | 525.00 | 367.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240328C00530000 | 2024-03-27 2:33PM EDT | 530.00 | 370.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00535000 | 2024-03-18 10:55AM EDT | 535.00 | 367.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00540000 | 2024-03-27 1:01PM EDT | 540.00 | 362.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00545000 | 2024-03-27 2:49PM EDT | 545.00 | 353.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240328C00550000 | 2024-03-27 11:51AM EDT | 550.00 | 347.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240328C00555000 | 2024-03-22 1:20PM EDT | 555.00 | 389.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00560000 | 2024-03-27 3:30PM EDT | 560.00 | 335.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00565000 | 2024-03-27 2:29PM EDT | 565.00 | 337.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00570000 | 2024-03-27 2:25PM EDT | 570.00 | 333.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240328C00575000 | 2024-03-27 9:51AM EDT | 575.00 | 343.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00580000 | 2024-03-27 10:00AM EDT | 580.00 | 323.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00585000 | 2024-03-25 12:42PM EDT | 585.00 | 367.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00590000 | 2024-03-25 1:09PM EDT | 590.00 | 363.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328C00595000 | 2024-03-27 2:50PM EDT | 595.00 | 304.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
NVDA240328C00600000 | 2024-03-27 3:48PM EDT | 600.00 | 302.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
NVDA240328C00605000 | 2024-03-27 2:14PM EDT | 605.00 | 297.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00610000 | 2024-03-27 11:31AM EDT | 610.00 | 285.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA240328C00615000 | 2024-03-27 2:14PM EDT | 615.00 | 287.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00620000 | 2024-03-27 12:07PM EDT | 620.00 | 280.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328C00625000 | 2024-03-27 2:23PM EDT | 625.00 | 278.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240328C00630000 | 2024-03-19 2:19PM EDT | 630.00 | 273.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328C00635000 | 2024-03-15 2:37PM EDT | 635.00 | 259.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328C00640000 | 2024-03-27 10:40AM EDT | 640.00 | 263.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328C00645000 | 2024-03-26 3:20PM EDT | 645.00 | 298.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NVDA240328C00650000 | 2024-03-27 3:47PM EDT | 650.00 | 251.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
NVDA240328C00655000 | 2024-03-26 3:50PM EDT | 655.00 | 279.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328C00660000 | 2024-03-27 3:40PM EDT | 660.00 | 240.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
NVDA240328C00665000 | 2024-03-27 9:58AM EDT | 665.00 | 239.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00670000 | 2024-03-27 3:47PM EDT | 670.00 | 231.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NVDA240328C00675000 | 2024-03-27 3:26PM EDT | 675.00 | 218.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NVDA240328C00680000 | 2024-03-27 3:10PM EDT | 680.00 | 214.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328C00685000 | 2024-03-27 3:48PM EDT | 685.00 | 216.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328C00690000 | 2024-03-27 2:07PM EDT | 690.00 | 212.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328C00695000 | 2024-03-27 9:33AM EDT | 695.00 | 220.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00700000 | 2024-03-27 3:40PM EDT | 700.00 | 200.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
NVDA240328C00705000 | 2024-03-27 3:48PM EDT | 705.00 | 196.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NVDA240328C00710000 | 2024-03-27 3:49PM EDT | 710.00 | 191.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328C00715000 | 2024-03-27 2:08PM EDT | 715.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NVDA240328C00720000 | 2024-03-27 3:25PM EDT | 720.00 | 173.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
NVDA240328C00725000 | 2024-03-27 3:14PM EDT | 725.00 | 168.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
NVDA240328C00730000 | 2024-03-27 3:27PM EDT | 730.00 | 163.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240328C00735000 | 2024-03-27 10:19AM EDT | 735.00 | 166.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240328C00740000 | 2024-03-27 3:29PM EDT | 740.00 | 155.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
NVDA240328C00745000 | 2024-03-27 3:29PM EDT | 745.00 | 150.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
NVDA240328C00750000 | 2024-03-27 3:47PM EDT | 750.00 | 151.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
NVDA240328C00755000 | 2024-03-27 3:47PM EDT | 755.00 | 147.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328C00760000 | 2024-03-27 3:33PM EDT | 760.00 | 137.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
NVDA240328C00765000 | 2024-03-27 3:36PM EDT | 765.00 | 133.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NVDA240328C00770000 | 2024-03-27 3:36PM EDT | 770.00 | 128.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
NVDA240328C00775000 | 2024-03-27 3:59PM EDT | 775.00 | 126.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
NVDA240328C00780000 | 2024-03-27 3:59PM EDT | 780.00 | 122.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
NVDA240328C00785000 | 2024-03-27 3:22PM EDT | 785.00 | 107.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA240328C00790000 | 2024-03-27 3:54PM EDT | 790.00 | 114.28 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
NVDA240328C00795000 | 2024-03-27 3:51PM EDT | 795.00 | 107.69 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
NVDA240328C00800000 | 2024-03-27 3:59PM EDT | 800.00 | 102.25 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
NVDA240328C00805000 | 2024-03-27 3:44PM EDT | 805.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
NVDA240328C00810000 | 2024-03-27 3:49PM EDT | 810.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
NVDA240328C00815000 | 2024-03-27 2:40PM EDT | 815.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
NVDA240328C00820000 | 2024-03-27 3:53PM EDT | 820.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
NVDA240328C00825000 | 2024-03-27 3:12PM EDT | 825.00 | 68.23 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
NVDA240328C00830000 | 2024-03-27 3:58PM EDT | 830.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
NVDA240328C00835000 | 2024-03-27 3:54PM EDT | 835.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
NVDA240328C00840000 | 2024-03-27 3:59PM EDT | 840.00 | 62.43 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
NVDA240328C00845000 | 2024-03-27 3:59PM EDT | 845.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
NVDA240328C00850000 | 2024-03-27 3:59PM EDT | 850.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1,688 | 0 | 0.00% |
NVDA240328C00855000 | 2024-03-27 3:55PM EDT | 855.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
NVDA240328C00860000 | 2024-03-27 3:56PM EDT | 860.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
NVDA240328C00865000 | 2024-03-27 3:57PM EDT | 865.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
NVDA240328C00870000 | 2024-03-27 3:58PM EDT | 870.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1,171 | 0 | 0.00% |
NVDA240328C00875000 | 2024-03-27 3:59PM EDT | 875.00 | 29.93 | 0.00 | 0.00 | 0.00 | - | 1,843 | 0 | 0.00% |
NVDA240328C00877500 | 2024-03-27 3:47PM EDT | 877.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
NVDA240328C00880000 | 2024-03-27 3:59PM EDT | 880.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3,755 | 0 | 0.00% |
NVDA240328C00882500 | 2024-03-27 3:38PM EDT | 882.50 | 20.96 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 0.00% |
NVDA240328C00885000 | 2024-03-27 3:59PM EDT | 885.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2,355 | 0 | 0.00% |
NVDA240328C00887500 | 2024-03-27 3:59PM EDT | 887.50 | 18.24 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 0.00% |
NVDA240328C00890000 | 2024-03-27 3:59PM EDT | 890.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 13,402 | 0 | 0.00% |
NVDA240328C00892500 | 2024-03-27 3:59PM EDT | 892.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3,232 | 0 | 0.00% |
NVDA240328C00895000 | 2024-03-27 3:59PM EDT | 895.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 13,450 | 0 | 0.00% |
NVDA240328C00897500 | 2024-03-27 3:59PM EDT | 897.50 | 12.06 | 0.00 | 0.00 | 0.00 | - | 11,655 | 0 | 0.00% |
NVDA240328C00900000 | 2024-03-27 3:59PM EDT | 900.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 67,083 | 0 | 0.00% |
NVDA240328C00902500 | 2024-03-27 3:59PM EDT | 902.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16,785 | 0 | 0.00% |
NVDA240328C00905000 | 2024-03-27 3:59PM EDT | 905.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 29,832 | 0 | 1.56% |
NVDA240328C00910000 | 2024-03-27 3:59PM EDT | 910.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 43,063 | 0 | 3.13% |
NVDA240328C00915000 | 2024-03-27 3:59PM EDT | 915.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 33,997 | 0 | 6.25% |
NVDA240328C00920000 | 2024-03-27 3:59PM EDT | 920.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 52,212 | 0 | 6.25% |
NVDA240328C00925000 | 2024-03-27 3:59PM EDT | 925.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 28,984 | 0 | 12.50% |
NVDA240328C00930000 | 2024-03-27 3:59PM EDT | 930.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 49,362 | 0 | 12.50% |
NVDA240328C00935000 | 2024-03-27 3:59PM EDT | 935.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 30,360 | 0 | 12.50% |
NVDA240328C00940000 | 2024-03-27 3:59PM EDT | 940.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 38,636 | 0 | 12.50% |
NVDA240328C00945000 | 2024-03-27 3:59PM EDT | 945.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 15,464 | 0 | 25.00% |
NVDA240328C00950000 | 2024-03-27 3:59PM EDT | 950.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 66,851 | 0 | 25.00% |
NVDA240328C00955000 | 2024-03-27 3:59PM EDT | 955.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14,827 | 0 | 25.00% |
NVDA240328C00960000 | 2024-03-27 3:59PM EDT | 960.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27,950 | 0 | 25.00% |
NVDA240328C00965000 | 2024-03-27 3:59PM EDT | 965.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10,380 | 0 | 25.00% |
NVDA240328C00970000 | 2024-03-27 3:59PM EDT | 970.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15,215 | 0 | 25.00% |
NVDA240328C00975000 | 2024-03-27 3:59PM EDT | 975.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9,901 | 0 | 25.00% |
NVDA240328C00980000 | 2024-03-27 3:59PM EDT | 980.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10,038 | 0 | 25.00% |
NVDA240328C00985000 | 2024-03-27 3:59PM EDT | 985.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,142 | 0 | 25.00% |
NVDA240328C00990000 | 2024-03-27 3:59PM EDT | 990.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,922 | 0 | 25.00% |
NVDA240328C00995000 | 2024-03-27 3:59PM EDT | 995.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,027 | 0 | 50.00% |
NVDA240328C01000000 | 2024-03-27 3:59PM EDT | 1,000.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33,364 | 0 | 50.00% |
NVDA240328C01005000 | 2024-03-27 3:59PM EDT | 1,005.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,638 | 0 | 50.00% |
NVDA240328C01010000 | 2024-03-27 3:59PM EDT | 1,010.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,604 | 0 | 50.00% |
NVDA240328C01015000 | 2024-03-27 3:50PM EDT | 1,015.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,469 | 0 | 50.00% |
NVDA240328C01020000 | 2024-03-27 3:59PM EDT | 1,020.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,469 | 0 | 50.00% |
NVDA240328C01025000 | 2024-03-27 3:58PM EDT | 1,025.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,927 | 0 | 50.00% |
NVDA240328C01030000 | 2024-03-27 3:57PM EDT | 1,030.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,813 | 0 | 50.00% |
NVDA240328C01040000 | 2024-03-27 3:59PM EDT | 1,040.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,077 | 0 | 50.00% |
NVDA240328C01050000 | 2024-03-27 3:59PM EDT | 1,050.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,374 | 0 | 50.00% |
NVDA240328C01060000 | 2024-03-27 3:55PM EDT | 1,060.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,985 | 0 | 50.00% |
NVDA240328C01070000 | 2024-03-27 3:59PM EDT | 1,070.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 50.00% |
NVDA240328C01080000 | 2024-03-27 3:58PM EDT | 1,080.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,648 | 0 | 50.00% |
NVDA240328C01090000 | 2024-03-27 3:59PM EDT | 1,090.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 50.00% |
NVDA240328C01100000 | 2024-03-27 3:58PM EDT | 1,100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,728 | 0 | 50.00% |
NVDA240328C01110000 | 2024-03-27 3:58PM EDT | 1,110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,598 | 0 | 50.00% |
NVDA240328C01120000 | 2024-03-27 3:58PM EDT | 1,120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 50.00% |
NVDA240328C01130000 | 2024-03-27 3:30PM EDT | 1,130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 50.00% |
NVDA240328C01140000 | 2024-03-27 3:49PM EDT | 1,140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
NVDA240328C01150000 | 2024-03-27 3:54PM EDT | 1,150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,994 | 0 | 50.00% |
NVDA240328C01160000 | 2024-03-27 3:33PM EDT | 1,160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
NVDA240328C01170000 | 2024-03-27 3:43PM EDT | 1,170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 50.00% |
NVDA240328C01180000 | 2024-03-27 3:47PM EDT | 1,180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 50.00% |
NVDA240328C01190000 | 2024-03-27 3:15PM EDT | 1,190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
NVDA240328C01200000 | 2024-03-27 3:58PM EDT | 1,200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,821 | 0 | 50.00% |
NVDA240328C01210000 | 2024-03-27 3:58PM EDT | 1,210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
NVDA240328C01220000 | 2024-03-27 3:57PM EDT | 1,220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
NVDA240328C01230000 | 2024-03-27 3:57PM EDT | 1,230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
NVDA240328C01240000 | 2024-03-27 3:56PM EDT | 1,240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
NVDA240328C01250000 | 2024-03-27 3:56PM EDT | 1,250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
NVDA240328C01260000 | 2024-03-27 3:52PM EDT | 1,260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 50.00% |
NVDA240328C01270000 | 2024-03-27 3:47PM EDT | 1,270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
NVDA240328C01280000 | 2024-03-27 3:46PM EDT | 1,280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 50.00% |
NVDA240328C01290000 | 2024-03-27 3:31PM EDT | 1,290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 50.00% |
NVDA240328C01300000 | 2024-03-27 3:28PM EDT | 1,300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
NVDA240328C01310000 | 2024-03-27 2:14PM EDT | 1,310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
NVDA240328C01320000 | 2024-03-27 3:46PM EDT | 1,320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
NVDA240328C01330000 | 2024-03-27 9:32AM EDT | 1,330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NVDA240328C01340000 | 2024-03-27 3:22PM EDT | 1,340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
NVDA240328C01350000 | 2024-03-27 12:09PM EDT | 1,350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
NVDA240328C01360000 | 2024-03-27 3:22PM EDT | 1,360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NVDA240328C01370000 | 2024-03-27 3:21PM EDT | 1,370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240328C01380000 | 2024-03-27 3:04PM EDT | 1,380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 100.00% |
NVDA240328C01390000 | 2024-03-27 3:20PM EDT | 1,390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240328C01400000 | 2024-03-27 3:48PM EDT | 1,400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17,250 | 0 | 50.00% |
NVDA240328C01410000 | 2024-03-26 3:46PM EDT | 1,410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
NVDA240328C01420000 | 2024-03-26 3:45PM EDT | 1,420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
NVDA240328C01430000 | 2024-03-27 11:24AM EDT | 1,430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
NVDA240328C01440000 | 2024-03-26 3:57PM EDT | 1,440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
NVDA240328C01450000 | 2024-03-27 9:33AM EDT | 1,450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
NVDA240328C01500000 | 2024-03-27 11:39AM EDT | 1,500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240328C01550000 | 2024-03-27 11:39AM EDT | 1,550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240328C01600000 | 2024-03-26 10:38AM EDT | 1,600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
NVDA240328C01650000 | 2024-03-27 2:03PM EDT | 1,650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328C01700000 | 2024-03-27 12:20PM EDT | 1,700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328C01750000 | 2024-03-25 3:27PM EDT | 1,750.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14,218 | 0 | 50.00% |
NVDA240328C01790000 | 2024-03-27 3:22PM EDT | 1,790.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328C01800000 | 2024-03-22 1:50PM EDT | 1,800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
NVDA240328C01810000 | 2024-03-26 9:30AM EDT | 1,810.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328C01820000 | 2024-03-27 2:25PM EDT | 1,820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
NVDA240328C01830000 | 2024-03-26 10:38AM EDT | 1,830.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NVDA240328C01840000 | 2024-03-26 10:38AM EDT | 1,840.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
NVDA240328C01850000 | 2024-03-27 9:30AM EDT | 1,850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
NVDA240328C01860000 | 2024-03-26 10:37AM EDT | 1,860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
NVDA240328C01870000 | 2024-03-26 10:37AM EDT | 1,870.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
NVDA240328C01880000 | 2024-03-26 10:37AM EDT | 1,880.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240328C01890000 | 2024-03-26 9:30AM EDT | 1,890.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NVDA240328C01900000 | 2024-03-27 12:16PM EDT | 1,900.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328C01910000 | 2024-03-22 1:29PM EDT | 1,910.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328C01920000 | 2024-03-22 12:24PM EDT | 1,920.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328C01930000 | 2024-03-25 11:11AM EDT | 1,930.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240328C01940000 | 2024-03-27 2:35PM EDT | 1,940.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00250000 | 2024-03-27 1:29PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00260000 | 2024-03-13 1:03PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00270000 | 2024-03-12 12:05PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00280000 | 2024-02-21 4:58PM EDT | 280.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 12 | 612.50% |
NVDA240328P00290000 | 2024-03-20 9:30AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240328P00300000 | 2024-03-27 10:22AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00310000 | 2024-02-21 11:05AM EDT | 310.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 562.50% |
NVDA240328P00320000 | 2024-03-19 3:20PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
NVDA240328P00330000 | 2024-03-26 1:53PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00340000 | 2024-03-15 3:44PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00350000 | 2024-03-20 3:30PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
NVDA240328P00360000 | 2024-03-18 10:40AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
NVDA240328P00370000 | 2024-03-11 10:32AM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00380000 | 2024-03-21 3:24PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00390000 | 2024-03-26 10:09AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
NVDA240328P00400000 | 2024-03-22 1:15PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
NVDA240328P00410000 | 2024-03-18 10:40AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
NVDA240328P00420000 | 2024-03-18 12:59PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240328P00430000 | 2024-03-19 3:20PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
NVDA240328P00440000 | 2024-03-19 3:13PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
NVDA240328P00450000 | 2024-03-25 1:25PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NVDA240328P00460000 | 2024-03-25 9:33AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
NVDA240328P00470000 | 2024-03-22 11:07AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
NVDA240328P00480000 | 2024-03-22 11:16AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
NVDA240328P00490000 | 2024-03-27 10:03AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240328P00500000 | 2024-03-27 11:18AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NVDA240328P00505000 | 2024-03-21 3:05PM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240328P00510000 | 2024-03-25 1:52PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00515000 | 2024-03-22 2:43PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
NVDA240328P00520000 | 2024-03-25 9:39AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00525000 | 2024-03-22 10:01AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00530000 | 2024-03-25 10:35AM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NVDA240328P00535000 | 2024-03-19 3:41PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NVDA240328P00540000 | 2024-03-20 2:09PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
NVDA240328P00545000 | 2024-03-25 3:10PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00550000 | 2024-03-25 9:41AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
NVDA240328P00555000 | 2024-03-27 1:04PM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
NVDA240328P00560000 | 2024-03-26 3:43PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
NVDA240328P00565000 | 2024-03-26 3:44PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
NVDA240328P00570000 | 2024-03-26 3:44PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NVDA240328P00575000 | 2024-03-27 3:09PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00580000 | 2024-03-25 2:17PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NVDA240328P00585000 | 2024-03-26 1:45PM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
NVDA240328P00590000 | 2024-03-26 11:29AM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NVDA240328P00595000 | 2024-03-27 1:03PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
NVDA240328P00600000 | 2024-03-27 1:10PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
NVDA240328P00605000 | 2024-03-26 3:36PM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
NVDA240328P00610000 | 2024-03-26 3:36PM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
NVDA240328P00615000 | 2024-03-26 3:53PM EDT | 615.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
NVDA240328P00620000 | 2024-03-27 12:10PM EDT | 620.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NVDA240328P00625000 | 2024-03-26 3:32PM EDT | 625.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
NVDA240328P00630000 | 2024-03-26 3:54PM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
NVDA240328P00635000 | 2024-03-26 3:41PM EDT | 635.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
NVDA240328P00640000 | 2024-03-27 11:30AM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00645000 | 2024-03-27 10:16AM EDT | 645.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NVDA240328P00650000 | 2024-03-27 3:28PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
NVDA240328P00655000 | 2024-03-27 12:02PM EDT | 655.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
NVDA240328P00660000 | 2024-03-27 9:42AM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
NVDA240328P00665000 | 2024-03-27 12:50PM EDT | 665.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
NVDA240328P00670000 | 2024-03-27 2:36PM EDT | 670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
NVDA240328P00675000 | 2024-03-27 12:22PM EDT | 675.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
NVDA240328P00680000 | 2024-03-27 2:58PM EDT | 680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
NVDA240328P00685000 | 2024-03-27 3:55PM EDT | 685.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
NVDA240328P00690000 | 2024-03-27 3:55PM EDT | 690.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
NVDA240328P00695000 | 2024-03-27 9:50AM EDT | 695.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
NVDA240328P00700000 | 2024-03-27 3:57PM EDT | 700.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 50.00% |
NVDA240328P00705000 | 2024-03-27 3:30PM EDT | 705.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 50.00% |
NVDA240328P00710000 | 2024-03-27 3:53PM EDT | 710.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
NVDA240328P00715000 | 2024-03-27 3:34PM EDT | 715.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
NVDA240328P00720000 | 2024-03-27 2:40PM EDT | 720.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
NVDA240328P00725000 | 2024-03-27 12:48PM EDT | 725.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
NVDA240328P00730000 | 2024-03-27 3:37PM EDT | 730.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
NVDA240328P00735000 | 2024-03-27 1:50PM EDT | 735.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
NVDA240328P00740000 | 2024-03-27 3:28PM EDT | 740.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 50.00% |
NVDA240328P00745000 | 2024-03-27 3:52PM EDT | 745.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
NVDA240328P00750000 | 2024-03-27 3:59PM EDT | 750.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 50.00% |
NVDA240328P00755000 | 2024-03-27 2:23PM EDT | 755.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 50.00% |
NVDA240328P00760000 | 2024-03-27 3:57PM EDT | 760.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
NVDA240328P00765000 | 2024-03-27 3:22PM EDT | 765.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
NVDA240328P00770000 | 2024-03-27 3:55PM EDT | 770.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 50.00% |
NVDA240328P00775000 | 2024-03-27 1:58PM EDT | 775.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 50.00% |
NVDA240328P00780000 | 2024-03-27 3:50PM EDT | 780.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,630 | 0 | 50.00% |
NVDA240328P00785000 | 2024-03-27 3:44PM EDT | 785.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 50.00% |
NVDA240328P00790000 | 2024-03-27 3:40PM EDT | 790.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,616 | 0 | 50.00% |
NVDA240328P00795000 | 2024-03-27 3:37PM EDT | 795.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 50.00% |
NVDA240328P00800000 | 2024-03-27 3:57PM EDT | 800.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,101 | 0 | 50.00% |
NVDA240328P00805000 | 2024-03-27 3:54PM EDT | 805.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 50.00% |
NVDA240328P00810000 | 2024-03-27 3:58PM EDT | 810.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,318 | 0 | 50.00% |
NVDA240328P00815000 | 2024-03-27 3:54PM EDT | 815.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 50.00% |
NVDA240328P00820000 | 2024-03-27 3:58PM EDT | 820.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,709 | 0 | 50.00% |
NVDA240328P00825000 | 2024-03-27 3:59PM EDT | 825.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,125 | 0 | 25.00% |
NVDA240328P00830000 | 2024-03-27 3:59PM EDT | 830.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,146 | 0 | 25.00% |
NVDA240328P00835000 | 2024-03-27 3:59PM EDT | 835.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,129 | 0 | 25.00% |
NVDA240328P00840000 | 2024-03-27 3:59PM EDT | 840.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,645 | 0 | 25.00% |
NVDA240328P00845000 | 2024-03-27 3:59PM EDT | 845.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,485 | 0 | 25.00% |
NVDA240328P00850000 | 2024-03-27 3:59PM EDT | 850.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22,374 | 0 | 25.00% |
NVDA240328P00855000 | 2024-03-27 3:59PM EDT | 855.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5,728 | 0 | 25.00% |
NVDA240328P00860000 | 2024-03-27 3:59PM EDT | 860.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11,837 | 0 | 25.00% |
NVDA240328P00865000 | 2024-03-27 3:59PM EDT | 865.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7,144 | 0 | 12.50% |
NVDA240328P00870000 | 2024-03-27 3:59PM EDT | 870.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 13,270 | 0 | 12.50% |
NVDA240328P00875000 | 2024-03-27 3:59PM EDT | 875.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 16,400 | 0 | 12.50% |
NVDA240328P00877500 | 2024-03-27 3:59PM EDT | 877.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9,494 | 0 | 12.50% |
NVDA240328P00880000 | 2024-03-27 3:59PM EDT | 880.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 30,586 | 0 | 12.50% |
NVDA240328P00882500 | 2024-03-27 3:59PM EDT | 882.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4,072 | 0 | 12.50% |
NVDA240328P00885000 | 2024-03-27 3:59PM EDT | 885.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 13,941 | 0 | 6.25% |
NVDA240328P00887500 | 2024-03-27 3:59PM EDT | 887.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6,719 | 0 | 6.25% |
NVDA240328P00890000 | 2024-03-27 3:59PM EDT | 890.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 31,156 | 0 | 6.25% |
NVDA240328P00892500 | 2024-03-27 3:59PM EDT | 892.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10,567 | 0 | 6.25% |
NVDA240328P00895000 | 2024-03-27 3:59PM EDT | 895.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24,558 | 0 | 3.13% |
NVDA240328P00897500 | 2024-03-27 3:59PM EDT | 897.50 | 6.58 | 0.00 | 0.00 | 0.00 | - | 19,022 | 0 | 3.13% |
NVDA240328P00900000 | 2024-03-27 3:59PM EDT | 900.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 72,238 | 0 | 1.56% |
NVDA240328P00902500 | 2024-03-27 3:59PM EDT | 902.50 | 8.78 | 0.00 | 0.00 | 0.00 | - | 16,045 | 0 | 0.00% |
NVDA240328P00905000 | 2024-03-27 3:59PM EDT | 905.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 26,020 | 0 | 0.00% |
NVDA240328P00910000 | 2024-03-27 3:59PM EDT | 910.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 18,212 | 0 | 0.00% |
NVDA240328P00915000 | 2024-03-27 3:59PM EDT | 915.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 11,287 | 0 | 0.00% |
NVDA240328P00920000 | 2024-03-27 3:59PM EDT | 920.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 13,596 | 0 | 0.00% |
NVDA240328P00925000 | 2024-03-27 3:59PM EDT | 925.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 8,318 | 0 | 0.00% |
NVDA240328P00930000 | 2024-03-27 3:59PM EDT | 930.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 14,569 | 0 | 0.00% |
NVDA240328P00935000 | 2024-03-27 3:59PM EDT | 935.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3,647 | 0 | 0.00% |
NVDA240328P00940000 | 2024-03-27 3:59PM EDT | 940.00 | 38.04 | 0.00 | 0.00 | 0.00 | - | 3,572 | 0 | 0.00% |
NVDA240328P00945000 | 2024-03-27 3:56PM EDT | 945.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 3,006 | 0 | 0.00% |
NVDA240328P00950000 | 2024-03-27 3:59PM EDT | 950.00 | 47.58 | 0.00 | 0.00 | 0.00 | - | 3,417 | 0 | 0.00% |
NVDA240328P00955000 | 2024-03-27 3:42PM EDT | 955.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1,114 | 0 | 0.00% |
NVDA240328P00960000 | 2024-03-27 3:46PM EDT | 960.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 2,589 | 0 | 0.00% |
NVDA240328P00965000 | 2024-03-27 3:47PM EDT | 965.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 0.00% |
NVDA240328P00970000 | 2024-03-27 3:57PM EDT | 970.00 | 66.67 | 0.00 | 0.00 | 0.00 | - | 872 | 0 | 0.00% |
NVDA240328P00975000 | 2024-03-27 3:48PM EDT | 975.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 0.00% |
NVDA240328P00980000 | 2024-03-27 3:44PM EDT | 980.00 | 78.38 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
NVDA240328P00985000 | 2024-03-27 3:22PM EDT | 985.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
NVDA240328P00990000 | 2024-03-27 3:59PM EDT | 990.00 | 87.34 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
NVDA240328P00995000 | 2024-03-27 3:38PM EDT | 995.00 | 95.09 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.00% |
NVDA240328P01000000 | 2024-03-27 3:59PM EDT | 1,000.00 | 95.05 | 0.00 | 0.00 | 0.00 | - | 1,715 | 0 | 0.00% |
NVDA240328P01005000 | 2024-03-27 11:28AM EDT | 1,005.00 | 105.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240328P01010000 | 2024-03-27 3:17PM EDT | 1,010.00 | 116.26 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
NVDA240328P01015000 | 2024-03-27 9:35AM EDT | 1,015.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328P01020000 | 2024-03-27 9:41AM EDT | 1,020.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328P01025000 | 2024-03-27 9:43AM EDT | 1,025.00 | 109.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328P01030000 | 2024-03-27 3:13PM EDT | 1,030.00 | 136.05 | 0.00 | 0.00 | 0.00 | - | 1,114 | 0 | 0.00% |
NVDA240328P01040000 | 2024-03-27 3:04PM EDT | 1,040.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
NVDA240328P01050000 | 2024-03-27 3:04PM EDT | 1,050.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
NVDA240328P01060000 | 2024-03-27 3:04PM EDT | 1,060.00 | 159.35 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
NVDA240328P01070000 | 2024-03-27 3:04PM EDT | 1,070.00 | 169.15 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
NVDA240328P01080000 | 2024-03-27 3:04PM EDT | 1,080.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
NVDA240328P01090000 | 2024-03-27 3:04PM EDT | 1,090.00 | 194.00 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
NVDA240328P01100000 | 2024-03-27 3:59PM EDT | 1,100.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
NVDA240328P01110000 | 2024-03-26 12:08PM EDT | 1,110.00 | 167.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328P01120000 | 2024-03-26 10:44AM EDT | 1,120.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328P01130000 | 2024-03-27 9:42AM EDT | 1,130.00 | 215.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328P01140000 | 2024-03-22 3:43PM EDT | 1,140.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
NVDA240328P01150000 | 2024-03-25 10:47AM EDT | 1,150.00 | 191.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA240328P01160000 | 2024-03-20 3:48PM EDT | 1,160.00 | 260.00 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
NVDA240328P01170000 | 2024-03-22 10:24AM EDT | 1,170.00 | 242.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328P01180000 | 2024-03-22 12:16PM EDT | 1,180.00 | 236.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328P01190000 | 2024-03-20 3:48PM EDT | 1,190.00 | 289.65 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
NVDA240328P01200000 | 2024-03-27 9:37AM EDT | 1,200.00 | 285.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
NVDA240328P01210000 | 2024-03-20 3:48PM EDT | 1,210.00 | 309.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
NVDA240328P01220000 | 2024-03-21 10:03AM EDT | 1,220.00 | 313.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328P01230000 | 2024-03-18 10:46AM EDT | 1,230.00 | 325.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328P01240000 | 2024-03-20 3:49PM EDT | 1,240.00 | 339.58 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
NVDA240328P01250000 | 2024-03-25 2:43PM EDT | 1,250.00 | 288.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328P01260000 | 2024-03-20 3:49PM EDT | 1,260.00 | 359.80 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
NVDA240328P01270000 | 2024-03-20 3:49PM EDT | 1,270.00 | 369.63 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
NVDA240328P01280000 | 2024-03-20 2:51PM EDT | 1,280.00 | 381.31 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
NVDA240328P01290000 | 2024-03-20 3:41PM EDT | 1,290.00 | 390.20 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
NVDA240328P01300000 | 2024-03-20 3:15PM EDT | 1,300.00 | 405.55 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
NVDA240328P01310000 | 2024-03-20 3:41PM EDT | 1,310.00 | 410.10 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
NVDA240328P01320000 | 2024-03-20 3:41PM EDT | 1,320.00 | 419.75 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
NVDA240328P01330000 | 2024-03-15 1:15PM EDT | 1,330.00 | 440.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328P01340000 | 2024-03-15 3:27PM EDT | 1,340.00 | 453.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240328P01350000 | 2024-03-19 9:49AM EDT | 1,350.00 | 494.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328P01360000 | 2024-03-20 3:16PM EDT | 1,360.00 | 466.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
NVDA240328P01370000 | 2024-03-15 11:56AM EDT | 1,370.00 | 480.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328P01380000 | 2024-03-15 11:54AM EDT | 1,380.00 | 491.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240328P01390000 | 2024-03-15 11:49AM EDT | 1,390.00 | 503.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240328P01400000 | 2024-03-26 1:34PM EDT | 1,400.00 | 453.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
NVDA240328P01410000 | 2024-03-15 11:08AM EDT | 1,410.00 | 522.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328P01430000 | 2024-03-11 10:07AM EDT | 1,430.00 | 572.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328P01440000 | 2024-03-14 12:01PM EDT | 1,440.00 | 562.58 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
NVDA240328P01700000 | 2024-03-11 3:55PM EDT | 1,700.00 | 843.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328P01750000 | 2024-03-11 3:55PM EDT | 1,750.00 | 893.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328P01790000 | 2024-03-08 1:56PM EDT | 1,790.00 | 906.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA240328P01920000 | 2024-03-19 2:22PM EDT | 1,920.00 | 1,018.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |