Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA250117C00005000 | 2024-03-14 3:43PM EDT | 5.00 | 872.12 | 874.05 | 887.90 | 0.00 | - | 3 | 2,487 | 324.02% |
NVDA250117C00010000 | 2023-11-03 12:17PM EDT | 10.00 | 438.50 | 454.65 | 462.65 | 0.00 | - | 1 | 460 | 0.00% |
NVDA250117C00015000 | 2022-11-28 1:17PM EDT | 15.00 | 149.41 | 124.75 | 131.40 | 0.00 | - | - | 1 | 0.00% |
NVDA250117C00020000 | 2024-02-28 10:45AM EDT | 20.00 | 757.34 | 864.50 | 868.65 | 0.00 | - | 1 | 21 | 218.65% |
NVDA250117C00025000 | 2024-03-04 4:38PM EDT | 25.00 | 840.60 | 859.75 | 863.85 | 0.00 | - | 4 | 18 | 206.20% |
NVDA250117C00030000 | 2024-02-21 2:06PM EDT | 30.00 | 642.28 | 854.95 | 859.05 | 0.00 | - | 1 | 304 | 196.09% |
NVDA250117C00035000 | 2024-02-14 4:56PM EDT | 35.00 | 705.22 | 843.85 | 848.00 | 0.00 | - | 1 | 23 | 0.00% |
NVDA250117C00040000 | 2024-02-14 4:56PM EDT | 40.00 | 700.51 | 839.00 | 843.00 | 0.00 | - | 1 | 58 | 0.00% |
NVDA250117C00045000 | 2024-02-09 4:00PM EDT | 45.00 | 676.97 | 826.30 | 841.65 | 0.00 | - | 1 | 23 | 163.79% |
NVDA250117C00050000 | 2024-03-06 3:06PM EDT | 50.00 | 844.37 | 835.85 | 839.95 | 0.00 | - | 9 | 32 | 170.73% |
NVDA250117C00055000 | 2024-03-14 11:36AM EDT | 55.00 | 828.62 | 831.10 | 835.15 | 0.00 | - | 4 | 59 | 166.19% |
NVDA250117C00060000 | 2024-02-22 11:30AM EDT | 60.00 | 721.53 | 826.30 | 830.45 | 0.00 | - | 1 | 66 | 162.28% |
NVDA250117C00065000 | 2024-01-24 11:33AM EDT | 65.00 | 557.17 | 723.25 | 731.05 | 0.00 | - | 1 | 69 | 0.00% |
NVDA250117C00070000 | 2024-03-15 10:03AM EDT | 70.00 | 808.37 | 816.75 | 820.90 | 0.00 | - | 1 | 155 | 155.04% |
NVDA250117C00075000 | 2024-03-08 1:47PM EDT | 75.00 | 823.62 | 812.00 | 816.05 | 0.00 | - | 12 | 33 | 151.66% |
NVDA250117C00080000 | 2024-01-12 12:16PM EDT | 80.00 | 472.24 | 641.75 | 649.05 | 0.00 | - | 1 | 163 | 0.00% |
NVDA250117C00085000 | 2024-02-05 10:39AM EDT | 85.00 | 606.00 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
NVDA250117C00090000 | 2024-02-14 10:31AM EDT | 90.00 | 649.90 | 791.25 | 795.30 | 0.00 | - | 20 | 189 | 105.62% |
NVDA250117C00095000 | 2023-11-29 10:51AM EDT | 95.00 | 398.00 | 397.45 | 400.70 | 0.00 | - | 1 | 306 | 0.00% |
NVDA250117C00100000 | 2024-03-13 3:19PM EDT | 100.00 | 818.13 | 783.30 | 797.20 | 0.00 | - | 22 | 1,091 | 138.88% |
NVDA250117C00105000 | 2024-01-22 11:20AM EDT | 105.00 | 498.45 | 562.65 | 573.55 | 0.00 | - | 2 | 240 | 0.00% |
NVDA250117C00110000 | 2024-02-16 11:30AM EDT | 110.00 | 627.95 | 772.20 | 776.20 | 0.00 | - | 1 | 600 | 106.96% |
NVDA250117C00115000 | 2024-03-08 2:35PM EDT | 115.00 | 757.25 | 773.80 | 777.90 | 0.00 | - | 1 | 175 | 132.04% |
NVDA250117C00120000 | 2024-03-08 1:58PM EDT | 120.00 | 755.50 | 769.00 | 773.20 | 0.00 | - | 1 | 691 | 130.16% |
NVDA250117C00125000 | 2024-03-05 12:31PM EDT | 125.00 | 729.20 | 764.30 | 768.35 | 0.00 | - | 1 | 566 | 128.27% |
NVDA250117C00130000 | 2024-03-15 2:55PM EDT | 130.00 | 769.85 | 754.70 | 768.55 | 0.00 | - | 1 | 1,237 | 126.72% |
NVDA250117C00135000 | 2024-03-07 10:34AM EDT | 135.00 | 768.70 | 754.75 | 758.90 | 0.00 | - | 2 | 446 | 124.85% |
NVDA250117C00140000 | 2024-02-02 4:22PM EDT | 140.00 | 527.30 | 686.75 | 692.75 | 0.00 | - | 1 | 489 | 0.00% |
NVDA250117C00145000 | 2024-03-04 12:56PM EDT | 145.00 | 716.50 | 745.20 | 749.35 | 0.00 | - | 1 | 196 | 121.49% |
NVDA250117C00150000 | 2024-03-15 3:40PM EDT | 150.00 | 737.85 | 735.65 | 749.50 | 0.00 | - | 1 | 3,459 | 120.14% |
NVDA250117C00155000 | 2024-03-15 3:05PM EDT | 155.00 | 743.42 | 735.70 | 739.85 | 0.00 | - | 13 | 244 | 118.49% |
NVDA250117C00160000 | 2024-03-18 1:27PM EDT | 160.00 | 729.15 | 726.10 | 740.00 | -39.76 | -5.17% | 1 | 888 | 117.13% |
NVDA250117C00165000 | 2024-03-11 2:48PM EDT | 165.00 | 715.33 | 726.20 | 730.25 | 0.00 | - | 1 | 160 | 115.52% |
NVDA250117C00170000 | 2024-03-11 10:31AM EDT | 170.00 | 714.00 | 721.45 | 725.50 | 0.00 | - | 2 | 398 | 114.16% |
NVDA250117C00175000 | 2024-03-08 11:17AM EDT | 175.00 | 798.88 | 711.85 | 725.70 | 0.00 | - | 1 | 3,946 | 112.97% |
NVDA250117C00180000 | 2024-03-15 12:44PM EDT | 180.00 | 718.56 | 707.10 | 720.95 | 0.00 | - | 3 | 960 | 111.67% |
NVDA250117C00185000 | 2024-02-23 3:59PM EDT | 185.00 | 623.02 | 702.35 | 716.20 | 0.00 | - | 1 | 5,588 | 110.41% |
NVDA250117C00190000 | 2024-03-08 12:30PM EDT | 190.00 | 725.00 | 702.45 | 706.55 | 0.00 | - | 4 | 10,425 | 109.10% |
NVDA250117C00195000 | 2024-03-14 3:53PM EDT | 195.00 | 692.27 | 692.85 | 706.75 | 0.00 | - | 1 | 5,634 | 108.01% |
NVDA250117C00200000 | 2024-03-18 1:16PM EDT | 200.00 | 691.45 | 688.10 | 702.00 | -10.60 | -1.51% | 3 | 2,827 | 106.82% |
NVDA250117C00210000 | 2024-03-15 9:36AM EDT | 210.00 | 673.00 | 678.65 | 692.50 | 0.00 | - | 2 | 898 | 104.57% |
NVDA250117C00220000 | 2024-03-18 3:01PM EDT | 220.00 | 677.90 | 674.00 | 678.10 | +33.90 | +5.26% | 1 | 819 | 102.30% |
NVDA250117C00230000 | 2024-03-12 3:47PM EDT | 230.00 | 692.55 | 662.55 | 670.65 | 0.00 | - | 1 | 969 | 100.26% |
NVDA250117C00240000 | 2024-03-08 11:26AM EDT | 240.00 | 740.00 | 655.15 | 659.30 | 0.00 | - | 3 | 623 | 98.42% |
NVDA250117C00250000 | 2024-03-18 11:37AM EDT | 250.00 | 648.00 | 643.70 | 651.80 | -1.18 | -0.18% | 1 | 1,511 | 96.45% |
NVDA250117C00255000 | 2024-03-15 12:34PM EDT | 255.00 | 647.30 | 641.05 | 645.10 | 0.00 | - | 1 | 168 | 95.60% |
NVDA250117C00260000 | 2024-02-29 12:39PM EDT | 260.00 | 539.00 | 636.35 | 640.45 | 0.00 | - | 1 | 713 | 94.75% |
NVDA250117C00265000 | 2024-03-12 9:45AM EDT | 265.00 | 613.15 | 631.65 | 635.80 | 0.00 | - | 76 | 513 | 93.92% |
NVDA250117C00270000 | 2024-03-12 9:45AM EDT | 270.00 | 607.90 | 624.95 | 633.05 | 0.00 | - | 800 | 1,115 | 93.01% |
NVDA250117C00275000 | 2024-03-14 10:18AM EDT | 275.00 | 625.64 | 622.25 | 626.45 | 0.00 | - | 4 | 532 | 92.23% |
NVDA250117C00280000 | 2024-03-18 2:38PM EDT | 280.00 | 626.00 | 615.60 | 623.70 | -11.30 | -1.77% | 1 | 2,345 | 91.38% |
NVDA250117C00285000 | 2024-02-23 3:09PM EDT | 285.00 | 529.75 | 612.95 | 617.10 | 0.00 | - | 3 | 471 | 90.66% |
NVDA250117C00290000 | 2024-03-05 3:18PM EDT | 290.00 | 575.93 | 608.30 | 612.45 | 0.00 | - | 1 | 301 | 89.90% |
NVDA250117C00295000 | 2024-03-07 12:03PM EDT | 295.00 | 637.80 | 603.65 | 607.75 | 0.00 | - | 1 | 429 | 89.11% |
NVDA250117C00300000 | 2024-03-18 3:20PM EDT | 300.00 | 604.49 | 599.00 | 603.15 | -0.51 | -0.08% | 6 | 781 | 88.40% |
NVDA250117C00305000 | 2024-03-12 3:17PM EDT | 305.00 | 617.33 | 594.30 | 598.45 | 0.00 | - | 1 | 251 | 87.59% |
NVDA250117C00310000 | 2024-03-18 2:51PM EDT | 310.00 | 593.86 | 589.50 | 594.00 | -21.14 | -3.44% | 1 | 993 | 86.89% |
NVDA250117C00315000 | 2024-03-15 12:48PM EDT | 315.00 | 593.50 | 585.10 | 589.15 | 0.00 | - | 1 | 253 | 86.20% |
NVDA250117C00320000 | 2024-03-07 12:00PM EDT | 320.00 | 614.70 | 580.45 | 584.60 | 0.00 | - | 7 | 497 | 85.54% |
NVDA250117C00325000 | 2024-03-11 11:02AM EDT | 325.00 | 576.00 | 575.85 | 580.00 | 0.00 | - | 1 | 463 | 84.88% |
NVDA250117C00330000 | 2024-03-15 11:32AM EDT | 330.00 | 580.51 | 571.00 | 575.60 | 0.00 | - | 2 | 1,155 | 84.19% |
NVDA250117C00335000 | 2024-03-14 10:18AM EDT | 335.00 | 570.50 | 566.65 | 570.80 | 0.00 | - | 1 | 381 | 83.57% |
NVDA250117C00340000 | 2024-03-18 11:00AM EDT | 340.00 | 581.80 | 562.05 | 566.20 | +10.48 | +1.83% | 2 | 600 | 82.92% |
NVDA250117C00345000 | 2024-02-22 1:21PM EDT | 345.00 | 452.23 | 557.20 | 563.55 | 0.00 | - | 1 | 830 | 83.26% |
NVDA250117C00350000 | 2024-03-13 3:52PM EDT | 350.00 | 577.73 | 552.20 | 557.30 | 0.00 | - | 2 | 925 | 81.43% |
NVDA250117C00355000 | 2024-03-08 2:17PM EDT | 355.00 | 547.00 | 548.30 | 552.30 | 0.00 | - | 1 | 475 | 80.96% |
NVDA250117C00360000 | 2024-03-14 10:01AM EDT | 360.00 | 537.77 | 543.75 | 547.70 | 0.00 | - | 1 | 317 | 80.35% |
NVDA250117C00365000 | 2024-03-18 11:26AM EDT | 365.00 | 544.00 | 539.25 | 543.15 | -77.57 | -12.48% | 1 | 200 | 79.80% |
NVDA250117C00370000 | 2024-03-13 9:53AM EDT | 370.00 | 547.35 | 534.35 | 539.60 | 0.00 | - | 1 | 913 | 79.56% |
NVDA250117C00375000 | 2024-03-13 1:52PM EDT | 375.00 | 551.87 | 529.35 | 534.60 | 0.00 | - | 15 | 868 | 78.51% |
NVDA250117C00380000 | 2024-03-13 1:52PM EDT | 380.00 | 547.47 | 525.65 | 529.60 | 0.00 | - | 15 | 782 | 78.13% |
NVDA250117C00385000 | 2024-03-06 3:46PM EDT | 385.00 | 527.25 | 520.80 | 526.10 | 0.00 | - | 3 | 1,336 | 77.92% |
NVDA250117C00390000 | 2024-03-07 2:59PM EDT | 390.00 | 552.00 | 515.80 | 521.10 | 0.00 | - | 66 | 1,131 | 76.90% |
NVDA250117C00395000 | 2024-03-11 1:17PM EDT | 395.00 | 494.97 | 512.15 | 516.10 | 0.00 | - | 1 | 207 | 76.54% |
NVDA250117C00400000 | 2024-03-18 2:51PM EDT | 400.00 | 511.75 | 505.65 | 511.60 | +2.52 | +0.49% | 4 | 2,400 | 75.06% |
NVDA250117C00405000 | 2024-03-18 3:16PM EDT | 405.00 | 507.60 | 503.25 | 507.15 | +3.71 | +0.74% | 1 | 503 | 75.54% |
NVDA250117C00410000 | 2024-03-11 9:36AM EDT | 410.00 | 473.39 | 498.90 | 502.75 | 0.00 | - | 3 | 381 | 75.12% |
NVDA250117C00415000 | 2024-03-12 3:42PM EDT | 415.00 | 521.00 | 494.35 | 498.30 | 0.00 | - | 8 | 239 | 74.58% |
NVDA250117C00420000 | 2024-03-15 3:32PM EDT | 420.00 | 491.53 | 489.95 | 493.85 | 0.00 | - | 5 | 784 | 74.11% |
NVDA250117C00425000 | 2024-03-15 12:30PM EDT | 425.00 | 490.86 | 485.65 | 489.45 | 0.00 | - | 1 | 269 | 73.70% |
NVDA250117C00430000 | 2024-03-18 3:38PM EDT | 430.00 | 486.25 | 479.50 | 485.70 | +1.68 | +0.35% | 10 | 1,007 | 72.78% |
NVDA250117C00435000 | 2024-03-14 12:53PM EDT | 435.00 | 472.80 | 476.80 | 480.85 | 0.00 | - | 1 | 655 | 72.85% |
NVDA250117C00440000 | 2024-03-15 12:10PM EDT | 440.00 | 478.95 | 471.90 | 477.05 | 0.00 | - | 12 | 802 | 72.43% |
NVDA250117C00445000 | 2024-03-18 9:43AM EDT | 445.00 | 504.00 | 468.20 | 472.05 | +29.38 | +6.19% | 1 | 430 | 72.00% |
NVDA250117C00450000 | 2024-03-18 12:49PM EDT | 450.00 | 462.30 | 463.20 | 468.35 | +4.30 | +0.94% | 6 | 1,213 | 71.57% |
NVDA250117C00455000 | 2024-03-13 11:31AM EDT | 455.00 | 468.58 | 459.65 | 463.35 | 0.00 | - | 2 | 482 | 71.20% |
NVDA250117C00460000 | 2024-03-15 3:52PM EDT | 460.00 | 452.70 | 455.30 | 459.05 | 0.00 | - | 5 | 542 | 70.78% |
NVDA250117C00465000 | 2024-03-15 12:11PM EDT | 465.00 | 455.29 | 451.00 | 454.90 | 0.00 | - | 1 | 418 | 70.43% |
NVDA250117C00470000 | 2024-03-13 10:53AM EDT | 470.00 | 460.07 | 445.30 | 452.65 | 0.00 | - | 4 | 1,612 | 70.26% |
NVDA250117C00475000 | 2024-03-15 2:06PM EDT | 475.00 | 449.95 | 441.00 | 447.10 | 0.00 | - | 1 | 1,326 | 69.40% |
NVDA250117C00480000 | 2024-03-18 11:15AM EDT | 480.00 | 442.11 | 438.30 | 442.10 | +1.66 | +0.38% | 1 | 1,143 | 69.31% |
NVDA250117C00485000 | 2024-03-18 9:35AM EDT | 485.00 | 468.65 | 434.05 | 437.95 | +55.00 | +13.30% | 5 | 515 | 68.96% |
NVDA250117C00490000 | 2024-03-18 12:38PM EDT | 490.00 | 430.46 | 429.95 | 433.80 | -1.04 | -0.24% | 1 | 699 | 68.65% |
NVDA250117C00495000 | 2024-03-18 10:48AM EDT | 495.00 | 450.90 | 425.75 | 429.55 | +5.35 | +1.20% | 15 | 617 | 68.28% |
NVDA250117C00500000 | 2024-03-18 3:48PM EDT | 500.00 | 427.95 | 421.60 | 425.45 | +2.95 | +0.69% | 48 | 8,163 | 67.96% |
NVDA250117C00505000 | 2024-03-18 2:42PM EDT | 505.00 | 421.20 | 417.40 | 421.35 | +11.87 | +2.90% | 11 | 2,647 | 67.62% |
NVDA250117C00510000 | 2024-03-18 12:49PM EDT | 510.00 | 411.94 | 413.35 | 417.30 | -26.86 | -6.12% | 7 | 552 | 67.34% |
NVDA250117C00515000 | 2024-03-15 1:55PM EDT | 515.00 | 417.21 | 409.25 | 413.20 | 0.00 | - | 2 | 370 | 67.02% |
NVDA250117C00520000 | 2024-03-15 9:42AM EDT | 520.00 | 397.01 | 405.25 | 409.15 | 0.00 | - | 2 | 474 | 66.75% |
NVDA250117C00525000 | 2024-03-14 1:28PM EDT | 525.00 | 393.21 | 400.20 | 406.15 | 0.00 | - | 4 | 1,303 | 66.46% |
NVDA250117C00530000 | 2024-03-15 2:40PM EDT | 530.00 | 409.70 | 397.25 | 401.15 | 0.00 | - | 2 | 461 | 66.20% |
NVDA250117C00535000 | 2024-03-14 12:02PM EDT | 535.00 | 388.60 | 393.25 | 397.20 | 0.00 | - | 8 | 446 | 65.93% |
NVDA250117C00540000 | 2024-03-18 10:51AM EDT | 540.00 | 410.12 | 389.40 | 393.20 | +10.30 | +2.58% | 1 | 793 | 65.68% |
NVDA250117C00545000 | 2024-03-18 12:43PM EDT | 545.00 | 386.22 | 384.40 | 391.30 | -19.75 | -4.86% | 7 | 1,129 | 65.70% |
NVDA250117C00550000 | 2024-03-18 3:41PM EDT | 550.00 | 386.00 | 381.50 | 385.45 | -3.37 | -0.87% | 4 | 2,002 | 65.18% |
NVDA250117C00555000 | 2024-03-12 3:42PM EDT | 555.00 | 402.45 | 377.60 | 381.50 | 0.00 | - | 7 | 307 | 64.92% |
NVDA250117C00560000 | 2024-03-18 11:47AM EDT | 560.00 | 378.50 | 373.80 | 377.65 | -6.10 | -1.59% | 1 | 719 | 64.70% |
NVDA250117C00565000 | 2024-03-14 11:35AM EDT | 565.00 | 369.13 | 370.60 | 373.65 | 0.00 | - | 1 | 224 | 64.59% |
NVDA250117C00570000 | 2024-03-18 3:39PM EDT | 570.00 | 371.31 | 366.70 | 370.10 | -5.78 | -1.53% | 4 | 1,001 | 64.41% |
NVDA250117C00575000 | 2024-03-18 3:39PM EDT | 575.00 | 367.61 | 363.05 | 366.10 | -5.04 | -1.35% | 5 | 619 | 64.16% |
NVDA250117C00580000 | 2024-03-18 11:38AM EDT | 580.00 | 362.10 | 359.55 | 361.70 | -7.24 | -1.96% | 9 | 739 | 63.84% |
NVDA250117C00585000 | 2024-03-14 1:58PM EDT | 585.00 | 355.93 | 356.15 | 358.00 | 0.00 | - | 4 | 268 | 63.73% |
NVDA250117C00590000 | 2024-03-08 10:30AM EDT | 590.00 | 411.55 | 352.40 | 354.35 | 0.00 | - | 1 | 737 | 63.52% |
NVDA250117C00595000 | 2024-03-18 10:22AM EDT | 595.00 | 371.38 | 348.30 | 350.65 | +30.28 | +8.88% | 1 | 401 | 63.21% |
NVDA250117C00600000 | 2024-03-18 3:11PM EDT | 600.00 | 348.59 | 344.80 | 347.00 | +1.59 | +0.46% | 32 | 3,870 | 63.06% |
NVDA250117C00605000 | 2024-03-18 3:13PM EDT | 605.00 | 345.15 | 341.20 | 343.35 | -9.85 | -2.77% | 11 | 494 | 62.87% |
NVDA250117C00610000 | 2024-03-18 3:36PM EDT | 610.00 | 342.23 | 337.85 | 339.80 | +0.18 | +0.05% | 6 | 470 | 62.76% |
NVDA250117C00615000 | 2024-03-18 2:02PM EDT | 615.00 | 334.38 | 333.90 | 336.20 | +7.48 | +2.29% | 7 | 320 | 62.48% |
NVDA250117C00620000 | 2024-03-18 1:52PM EDT | 620.00 | 331.65 | 330.60 | 332.70 | +8.90 | +2.76% | 11 | 1,203 | 62.37% |
NVDA250117C00625000 | 2024-03-18 2:03PM EDT | 625.00 | 327.02 | 326.85 | 329.15 | +7.62 | +2.39% | 6 | 1,138 | 62.14% |
NVDA250117C00630000 | 2024-03-18 2:53PM EDT | 630.00 | 326.72 | 323.35 | 325.65 | -16.95 | -4.93% | 6 | 579 | 61.97% |
NVDA250117C00635000 | 2024-03-18 2:12PM EDT | 635.00 | 322.17 | 320.30 | 322.20 | +7.87 | +2.50% | 6 | 607 | 61.91% |
NVDA250117C00640000 | 2024-03-18 2:50PM EDT | 640.00 | 319.16 | 316.60 | 318.80 | -1.35 | -0.42% | 7 | 1,462 | 61.70% |
NVDA250117C00645000 | 2024-03-18 10:28AM EDT | 645.00 | 336.24 | 313.20 | 315.40 | +27.59 | +8.94% | 1 | 197 | 61.55% |
NVDA250117C00650000 | 2024-03-18 3:32PM EDT | 650.00 | 314.55 | 309.70 | 312.25 | +5.50 | +1.78% | 25 | 1,465 | 61.42% |
NVDA250117C00655000 | 2024-03-18 2:47PM EDT | 655.00 | 308.30 | 306.70 | 308.65 | +7.60 | +2.53% | 16 | 245 | 61.30% |
NVDA250117C00660000 | 2024-03-18 2:30PM EDT | 660.00 | 307.88 | 303.15 | 305.35 | -5.17 | -1.65% | 10 | 615 | 61.11% |
NVDA250117C00665000 | 2024-03-18 2:39PM EDT | 665.00 | 305.07 | 299.85 | 302.05 | -0.33 | -0.11% | 8 | 209 | 60.97% |
NVDA250117C00670000 | 2024-03-18 12:25PM EDT | 670.00 | 299.45 | 296.90 | 298.80 | -2.92 | -0.97% | 4 | 738 | 60.91% |
NVDA250117C00675000 | 2024-03-18 9:38AM EDT | 675.00 | 327.00 | 293.50 | 295.65 | +22.78 | +7.49% | 1 | 435 | 60.76% |
NVDA250117C00680000 | 2024-03-18 12:12PM EDT | 680.00 | 293.61 | 290.10 | 292.35 | +10.36 | +3.66% | 1 | 382 | 60.58% |
NVDA250117C00685000 | 2024-03-18 12:50PM EDT | 685.00 | 284.10 | 286.95 | 289.20 | -11.50 | -3.89% | 1 | 223 | 60.47% |
NVDA250117C00690000 | 2024-03-18 3:09PM EDT | 690.00 | 288.43 | 283.75 | 286.05 | -2.92 | -1.00% | 12 | 322 | 60.34% |
NVDA250117C00695000 | 2024-03-18 9:53AM EDT | 695.00 | 308.38 | 280.50 | 282.90 | +21.43 | +7.47% | 1 | 230 | 60.19% |
NVDA250117C00700000 | 2024-03-18 3:50PM EDT | 700.00 | 280.75 | 277.40 | 279.85 | -1.00 | -0.35% | 70 | 3,406 | 60.09% |
NVDA250117C00705000 | 2024-03-15 12:53PM EDT | 705.00 | 282.07 | 274.50 | 276.80 | 0.00 | - | 5 | 327 | 60.02% |
NVDA250117C00710000 | 2024-03-18 11:30AM EDT | 710.00 | 272.05 | 271.25 | 273.75 | -6.85 | -2.46% | 4 | 1,362 | 59.87% |
NVDA250117C00720000 | 2024-03-18 9:34AM EDT | 720.00 | 291.22 | 265.40 | 267.75 | +26.02 | +9.81% | 1 | 355 | 59.69% |
NVDA250117C00730000 | 2024-03-18 2:26PM EDT | 730.00 | 263.80 | 259.50 | 261.95 | -6.00 | -2.22% | 20 | 900 | 59.50% |
NVDA250117C00740000 | 2024-03-18 3:11PM EDT | 740.00 | 257.88 | 253.75 | 256.15 | +4.30 | +1.70% | 98 | 1,263 | 59.32% |
NVDA250117C00750000 | 2024-03-18 3:56PM EDT | 750.00 | 249.19 | 248.15 | 250.50 | +3.26 | +1.33% | 100 | 1,405 | 59.16% |
NVDA250117C00760000 | 2024-03-18 1:32PM EDT | 760.00 | 243.77 | 242.60 | 245.00 | -3.93 | -1.59% | 140 | 584 | 59.00% |
NVDA250117C00770000 | 2024-03-18 3:42PM EDT | 770.00 | 239.57 | 237.10 | 239.55 | +2.78 | +1.17% | 114 | 925 | 58.83% |
NVDA250117C00780000 | 2024-03-18 1:53PM EDT | 780.00 | 233.50 | 231.85 | 234.25 | +1.81 | +0.78% | 93 | 2,021 | 58.70% |
NVDA250117C00790000 | 2024-03-18 3:03PM EDT | 790.00 | 229.11 | 226.40 | 229.05 | -4.74 | -2.03% | 89 | 851 | 58.52% |
NVDA250117C00800000 | 2024-03-18 3:57PM EDT | 800.00 | 222.25 | 221.70 | 223.40 | -0.14 | -0.06% | 735 | 4,443 | 58.37% |
NVDA250117C00810000 | 2024-03-18 2:45PM EDT | 810.00 | 218.32 | 216.75 | 218.40 | -9.23 | -4.06% | 92 | 506 | 58.26% |
NVDA250117C00820000 | 2024-03-18 2:42PM EDT | 820.00 | 214.05 | 211.85 | 213.50 | -7.95 | -3.58% | 94 | 503 | 58.14% |
NVDA250117C00830000 | 2024-03-18 2:49PM EDT | 830.00 | 209.54 | 207.05 | 208.80 | -6.79 | -3.14% | 153 | 2,985 | 58.04% |
NVDA250117C00840000 | 2024-03-18 1:57PM EDT | 840.00 | 203.25 | 202.35 | 204.15 | +0.34 | +0.17% | 39 | 2,236 | 57.95% |
NVDA250117C00850000 | 2024-03-18 3:58PM EDT | 850.00 | 198.67 | 197.80 | 199.50 | +0.40 | +0.20% | 164 | 2,446 | 57.85% |
NVDA250117C00860000 | 2024-03-18 3:12PM EDT | 860.00 | 196.80 | 193.30 | 195.05 | +4.83 | +2.52% | 35 | 1,089 | 57.76% |
NVDA250117C00880000 | 2024-03-18 3:54PM EDT | 880.00 | 185.65 | 184.60 | 186.40 | 0.00 | - | 164 | 1,637 | 57.59% |
NVDA250117C00900000 | 2024-03-18 3:59PM EDT | 900.00 | 177.00 | 176.35 | 178.15 | -0.50 | -0.28% | 371 | 2,654 | 57.46% |
NVDA250117C00920000 | 2024-03-18 3:25PM EDT | 920.00 | 170.20 | 168.45 | 170.20 | +1.02 | +0.60% | 44 | 1,222 | 57.33% |
NVDA250117C00930000 | 2024-03-18 3:42PM EDT | 930.00 | 166.55 | 164.65 | 166.40 | +0.05 | +0.03% | 39 | 645 | 57.28% |
NVDA250117C00940000 | 2024-03-18 3:05PM EDT | 940.00 | 163.15 | 160.95 | 162.70 | -7.29 | -4.28% | 5 | 418 | 57.24% |
NVDA250117C00950000 | 2024-03-18 3:43PM EDT | 950.00 | 159.00 | 157.25 | 159.05 | +0.75 | +0.47% | 92 | 1,818 | 57.18% |
NVDA250117C00960000 | 2024-03-18 3:43PM EDT | 960.00 | 155.58 | 153.75 | 155.50 | -7.42 | -4.55% | 23 | 567 | 57.15% |
NVDA250117C00970000 | 2024-03-18 3:32PM EDT | 970.00 | 154.10 | 150.25 | 152.05 | +1.80 | +1.18% | 21 | 411 | 57.11% |
NVDA250117C00980000 | 2024-03-18 2:02PM EDT | 980.00 | 147.35 | 146.85 | 148.70 | -8.07 | -5.19% | 54 | 365 | 57.08% |
NVDA250117C00990000 | 2024-03-18 1:50PM EDT | 990.00 | 145.07 | 143.55 | 145.30 | -8.45 | -5.50% | 45 | 663 | 57.03% |
NVDA250117C01000000 | 2024-03-18 3:55PM EDT | 1,000.00 | 141.00 | 140.45 | 142.05 | -0.50 | -0.35% | 586 | 4,245 | 57.02% |
NVDA250117C01010000 | 2024-03-18 3:15PM EDT | 1,010.00 | 140.00 | 137.30 | 138.90 | +1.41 | +1.02% | 59 | 395 | 56.99% |
NVDA250117C01020000 | 2024-03-18 12:09PM EDT | 1,020.00 | 136.73 | 134.25 | 135.85 | -7.27 | -5.05% | 26 | 338 | 56.98% |
NVDA250117C01030000 | 2024-03-18 3:49PM EDT | 1,030.00 | 134.57 | 131.25 | 132.85 | -3.88 | -2.80% | 20 | 493 | 56.96% |
NVDA250117C01040000 | 2024-03-18 3:49PM EDT | 1,040.00 | 131.62 | 128.10 | 129.90 | +10.72 | +8.87% | 31 | 186 | 56.90% |
NVDA250117C01050000 | 2024-03-18 3:55PM EDT | 1,050.00 | 126.25 | 125.25 | 127.05 | -1.45 | -1.14% | 45 | 715 | 56.89% |
NVDA250117C01060000 | 2024-03-18 12:00PM EDT | 1,060.00 | 122.63 | 122.65 | 124.20 | -1.37 | -1.10% | 12 | 286 | 56.89% |
NVDA250117C01070000 | 2024-03-18 11:02AM EDT | 1,070.00 | 125.50 | 119.70 | 121.50 | +7.28 | +6.16% | 57 | 320 | 56.85% |
NVDA250117C01080000 | 2024-03-18 11:10AM EDT | 1,080.00 | 122.91 | 117.05 | 118.85 | +5.33 | +4.53% | 10 | 425 | 56.84% |
NVDA250117C01090000 | 2024-03-18 1:30PM EDT | 1,090.00 | 114.65 | 114.60 | 116.25 | +0.77 | +0.68% | 10 | 302 | 56.86% |
NVDA250117C01100000 | 2024-03-18 3:55PM EDT | 1,100.00 | 112.58 | 112.10 | 113.70 | -5.42 | -4.59% | 150 | 1,735 | 56.85% |
NVDA250117C01110000 | 2024-03-18 2:00PM EDT | 1,110.00 | 110.00 | 109.60 | 111.20 | -4.50 | -3.93% | 5 | 228 | 56.84% |
NVDA250117C01120000 | 2024-03-18 1:13PM EDT | 1,120.00 | 103.81 | 107.00 | 108.80 | -2.80 | -2.63% | 5 | 109 | 56.81% |
NVDA250117C01130000 | 2024-03-18 11:06AM EDT | 1,130.00 | 109.45 | 104.80 | 106.45 | -5.19 | -4.53% | 24 | 390 | 56.83% |
NVDA250117C01140000 | 2024-03-18 12:57PM EDT | 1,140.00 | 99.51 | 102.50 | 104.15 | +2.43 | +2.50% | 2 | 174 | 56.83% |
NVDA250117C01150000 | 2024-03-18 3:55PM EDT | 1,150.00 | 100.82 | 100.25 | 101.90 | -6.89 | -6.40% | 6 | 402 | 56.83% |
NVDA250117C01160000 | 2024-03-18 2:00PM EDT | 1,160.00 | 98.50 | 98.05 | 99.65 | -5.95 | -5.70% | 1 | 91 | 56.82% |
NVDA250117C01170000 | 2024-03-18 10:59AM EDT | 1,170.00 | 104.29 | 95.75 | 97.50 | +1.29 | +1.25% | 1 | 205 | 56.80% |
NVDA250117C01180000 | 2024-03-18 12:48PM EDT | 1,180.00 | 94.12 | 93.65 | 95.40 | -6.88 | -6.81% | 4 | 423 | 56.80% |
NVDA250117C01190000 | 2024-03-15 2:41PM EDT | 1,190.00 | 99.73 | 91.75 | 93.40 | 0.00 | - | 2 | 90 | 56.83% |
NVDA250117C01200000 | 2024-03-18 3:55PM EDT | 1,200.00 | 90.32 | 89.75 | 91.35 | -1.18 | -1.29% | 211 | 1,696 | 56.83% |
NVDA250117C01210000 | 2024-03-18 10:27AM EDT | 1,210.00 | 100.45 | 87.95 | 89.45 | +5.76 | +6.08% | 1 | 125 | 56.86% |
NVDA250117C01220000 | 2024-03-18 3:46PM EDT | 1,220.00 | 88.44 | 86.10 | 87.50 | +3.69 | +4.35% | 2 | 226 | 56.87% |
NVDA250117C01230000 | 2024-03-15 1:56PM EDT | 1,230.00 | 91.09 | 84.05 | 85.70 | 0.00 | - | 2 | 51 | 56.86% |
NVDA250117C01240000 | 2024-03-18 10:51AM EDT | 1,240.00 | 92.48 | 82.30 | 83.85 | +2.54 | +2.82% | 13 | 300 | 56.87% |
NVDA250117C01250000 | 2024-03-18 3:55PM EDT | 1,250.00 | 81.16 | 80.35 | 82.10 | -6.26 | -7.16% | 25 | 914 | 56.85% |
NVDA250117C01260000 | 2024-03-13 2:10PM EDT | 1,260.00 | 88.15 | 78.90 | 80.35 | 0.00 | - | 4 | 47 | 56.90% |
NVDA250117C01270000 | 2024-03-18 11:03AM EDT | 1,270.00 | 81.90 | 77.05 | 78.65 | +8.55 | +11.66% | 21 | 116 | 56.88% |
NVDA250117C01280000 | 2024-03-14 10:02AM EDT | 1,280.00 | 77.23 | 75.45 | 77.00 | 0.00 | - | 2 | 68 | 56.90% |
NVDA250117C01290000 | 2024-03-18 3:54PM EDT | 1,290.00 | 75.19 | 74.00 | 75.40 | +1.77 | +2.41% | 19 | 93 | 56.94% |
NVDA250117C01300000 | 2024-03-18 3:52PM EDT | 1,300.00 | 73.80 | 72.05 | 73.85 | -0.76 | -1.02% | 121 | 1,353 | 56.89% |
NVDA250117C01320000 | 2024-03-18 10:47AM EDT | 1,320.00 | 78.78 | 69.10 | 70.80 | +11.82 | +17.65% | 4 | 112 | 56.92% |
NVDA250117C01340000 | 2024-03-18 2:26PM EDT | 1,340.00 | 67.79 | 66.25 | 67.95 | -3.21 | -4.52% | 1 | 159 | 56.97% |
NVDA250117C01360000 | 2024-03-18 11:56AM EDT | 1,360.00 | 63.95 | 63.55 | 65.25 | -5.85 | -8.38% | 10 | 269 | 57.01% |
NVDA250117C01380000 | 2024-03-18 12:59PM EDT | 1,380.00 | 59.20 | 60.85 | 62.55 | -8.60 | -12.68% | 3 | 366 | 57.02% |
NVDA250117C01400000 | 2024-03-18 3:48PM EDT | 1,400.00 | 60.75 | 58.40 | 60.10 | -0.51 | -0.83% | 92 | 1,631 | 57.07% |
NVDA250117C01420000 | 2024-03-18 11:34AM EDT | 1,420.00 | 56.49 | 56.35 | 57.70 | -6.11 | -9.76% | 3 | 74 | 57.17% |
NVDA250117C01440000 | 2024-03-15 2:13PM EDT | 1,440.00 | 59.90 | 54.10 | 55.45 | 0.00 | - | 2 | 131 | 57.22% |
NVDA250117C01460000 | 2024-03-14 2:01PM EDT | 1,460.00 | 52.75 | 52.05 | 53.25 | 0.00 | - | 13 | 200 | 57.28% |
NVDA250117C01480000 | 2024-03-18 2:45PM EDT | 1,480.00 | 50.60 | 49.95 | 51.20 | -4.80 | -8.66% | 75 | 1,991 | 57.33% |
NVDA250117C01490000 | 2024-03-15 12:36PM EDT | 1,490.00 | 53.90 | 48.70 | 50.20 | 0.00 | - | 1 | 94 | 57.30% |
NVDA250117C01500000 | 2024-03-18 3:42PM EDT | 1,500.00 | 49.50 | 48.40 | 49.00 | 0.00 | - | 385 | 1,324 | 57.41% |
NVDA250117C01510000 | 2024-03-18 11:22AM EDT | 1,510.00 | 48.35 | 47.05 | 48.35 | -3.85 | -7.38% | 200 | 106 | 57.42% |
NVDA250117C01520000 | 2024-03-15 10:01AM EDT | 1,520.00 | 45.50 | 46.10 | 47.40 | 0.00 | - | 1 | 57 | 57.43% |
NVDA250117C01530000 | 2024-03-18 10:47AM EDT | 1,530.00 | 52.15 | 45.25 | 46.50 | +1.20 | +2.36% | 1 | 54 | 57.47% |
NVDA250117C01540000 | 2024-03-15 2:43PM EDT | 1,540.00 | 50.10 | 44.35 | 45.60 | 0.00 | - | 3 | 7 | 57.49% |
NVDA250117C01550000 | 2024-03-18 3:49PM EDT | 1,550.00 | 45.25 | 43.60 | 44.80 | -3.64 | -7.45% | 17 | 246 | 57.56% |
NVDA250117C01560000 | 2024-03-18 11:41AM EDT | 1,560.00 | 44.55 | 43.00 | 43.90 | -7.95 | -15.14% | 1 | 193 | 57.63% |
NVDA250117C01580000 | 2024-03-18 1:25PM EDT | 1,580.00 | 41.65 | 41.05 | 42.30 | -1.55 | -3.59% | 4 | 47 | 57.62% |
NVDA250117C01600000 | 2024-03-18 3:38PM EDT | 1,600.00 | 41.40 | 39.55 | 40.75 | +0.15 | +0.36% | 8 | 571 | 57.70% |
NVDA250117C01620000 | 2024-03-15 3:54PM EDT | 1,620.00 | 39.75 | 38.15 | 39.15 | 0.00 | - | 3 | 60 | 57.75% |
NVDA250117C01640000 | 2024-03-18 1:12PM EDT | 1,640.00 | 35.80 | 36.65 | 37.90 | -3.70 | -9.37% | 22 | 715 | 57.83% |
NVDA250117C01650000 | 2024-03-18 9:56AM EDT | 1,650.00 | 44.51 | 36.10 | 37.25 | +3.86 | +9.50% | 2 | 19 | 57.90% |
NVDA250117C01660000 | 2024-03-08 2:38PM EDT | 1,660.00 | 30.16 | 35.45 | 36.55 | 0.00 | - | 3 | 3 | 57.93% |
NVDA250117C01670000 | 2024-03-11 11:02AM EDT | 1,670.00 | 32.40 | 34.85 | 35.90 | 0.00 | - | 1 | 2 | 57.98% |
NVDA250117C01680000 | 2024-03-18 10:39AM EDT | 1,680.00 | 38.95 | 34.20 | 35.25 | -0.05 | -0.13% | 2 | 35 | 58.01% |
NVDA250117C01690000 | 2024-03-13 9:53AM EDT | 1,690.00 | 37.17 | 33.60 | 34.65 | 0.00 | - | 1 | 13 | 58.05% |
NVDA250117C01700000 | 2024-03-18 1:49PM EDT | 1,700.00 | 33.45 | 32.95 | 33.95 | -0.85 | -2.48% | 40 | 96 | 58.06% |
NVDA250117C01710000 | 2024-03-15 9:56AM EDT | 1,710.00 | 33.55 | 32.35 | 33.45 | 0.00 | - | 1 | 9 | 58.11% |
NVDA250117C01720000 | 2024-03-12 3:57PM EDT | 1,720.00 | 36.89 | 31.85 | 32.85 | 0.00 | - | 18 | 8 | 58.17% |
NVDA250117C01730000 | 2024-03-15 9:35AM EDT | 1,730.00 | 29.85 | 31.30 | 32.30 | 0.00 | - | 1 | 7 | 58.21% |
NVDA250117C01740000 | 2024-03-15 1:58PM EDT | 1,740.00 | 34.90 | 30.70 | 31.65 | 0.00 | - | 1 | 17 | 58.21% |
NVDA250117C01750000 | 2024-03-15 11:13AM EDT | 1,750.00 | 34.00 | 30.15 | 31.20 | 0.00 | - | 1 | 97 | 58.27% |
NVDA250117C01760000 | 2024-03-15 2:14PM EDT | 1,760.00 | 33.70 | 29.55 | 30.65 | 0.00 | - | 1 | 33 | 58.29% |
NVDA250117C01770000 | 2024-03-15 3:23PM EDT | 1,770.00 | 31.00 | 29.15 | 30.15 | 0.00 | - | - | 3 | 58.36% |
NVDA250117C01780000 | 2024-03-18 10:30AM EDT | 1,780.00 | 33.80 | 28.60 | 29.65 | +3.50 | +11.55% | 1 | 110 | 58.39% |
NVDA250117C01790000 | 2024-03-18 3:45PM EDT | 1,790.00 | 29.20 | 28.20 | 29.10 | -0.10 | -0.34% | 68 | 509 | 58.44% |
NVDA250117C01800000 | 2024-03-18 1:27PM EDT | 1,800.00 | 27.85 | 27.75 | 28.65 | -3.65 | -11.59% | 30 | 54 | 58.50% |
NVDA250117C01810000 | 2024-03-18 9:40AM EDT | 1,810.00 | 36.60 | 26.95 | 28.05 | +8.85 | +31.89% | 2 | 30 | 58.42% |
NVDA250117C01820000 | 2024-03-14 1:56PM EDT | 1,820.00 | 27.33 | 26.55 | 27.75 | 0.00 | - | - | 300 | 58.52% |
NVDA250117C01830000 | 2024-03-13 11:29AM EDT | 1,830.00 | 29.60 | 26.05 | 27.25 | 0.00 | - | - | 1 | 58.53% |
NVDA250117C01840000 | 2024-03-13 10:44AM EDT | 1,840.00 | 29.96 | 25.65 | 26.80 | 0.00 | - | - | 4 | 58.58% |
NVDA250117C01850000 | 2024-03-14 11:56AM EDT | 1,850.00 | 25.50 | 25.20 | 26.40 | 0.00 | - | - | 3 | 58.63% |
NVDA250117C01860000 | 2024-03-14 1:02PM EDT | 1,860.00 | 24.57 | 24.75 | 25.95 | 0.00 | - | - | 12 | 58.65% |
NVDA250117C01870000 | 2024-03-14 3:06PM EDT | 1,870.00 | 24.32 | 24.40 | 25.55 | 0.00 | - | - | 1 | 58.72% |
NVDA250117C01880000 | 2024-03-13 2:07PM EDT | 1,880.00 | 29.20 | 23.95 | 25.15 | 0.00 | - | 2 | 3 | 58.75% |
NVDA250117C01890000 | 2024-03-18 9:41AM EDT | 1,890.00 | 32.73 | - | - | +32.73 | - | - | - | 0.00% |
NVDA250117C01900000 | 2024-03-18 9:41AM EDT | 1,900.00 | 31.97 | 23.20 | 24.40 | +4.77 | +17.54% | 1 | 10 | 58.86% |
NVDA250117C01910000 | 2024-03-18 9:30AM EDT | 1,910.00 | 27.44 | 22.95 | 24.00 | +2.44 | +9.76% | 6 | 7 | 58.93% |
NVDA250117C01920000 | 2024-03-18 2:38PM EDT | 1,920.00 | 24.00 | 22.40 | 23.65 | -4.30 | -15.19% | 2 | 6 | 58.93% |
NVDA250117C01930000 | 2024-03-18 3:35PM EDT | 1,930.00 | 23.30 | 22.10 | 23.30 | -1.40 | -5.67% | 33 | 7 | 58.99% |
NVDA250117C01940000 | 2024-03-18 3:58PM EDT | 1,940.00 | 22.30 | 21.80 | 22.90 | -0.85 | -3.67% | 455 | 699 | 59.04% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA250117P00005000 | 2024-03-11 3:37PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,668 | 162.50% |
NVDA250117P00010000 | 2024-02-27 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 736 | 137.50% |
NVDA250117P00015000 | 2024-03-05 4:57PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 1,625 | 125.00% |
NVDA250117P00020000 | 2024-03-18 1:06PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 311 | 120.31% |
NVDA250117P00025000 | 2024-03-14 3:13PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 94 | 466 | 112.50% |
NVDA250117P00030000 | 2024-03-18 1:05PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 3,944 | 107.81% |
NVDA250117P00035000 | 2024-03-15 10:16AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,177 | 101.56% |
NVDA250117P00040000 | 2024-03-15 11:38AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,143 | 96.88% |
NVDA250117P00045000 | 2024-03-18 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 1,080 | 93.75% |
NVDA250117P00050000 | 2024-03-18 1:47PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 1,161 | 92.97% |
NVDA250117P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 59 | 1,573 | 87.50% |
NVDA250117P00060000 | 2024-03-14 3:58PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 1,948 | 88.28% |
NVDA250117P00065000 | 2024-03-18 12:40PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 1,901 | 84.38% |
NVDA250117P00070000 | 2024-03-15 1:57PM EDT | 70.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 5,991 | 85.94% |
NVDA250117P00075000 | 2024-03-15 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 2,364 | 80.86% |
NVDA250117P00080000 | 2024-03-18 9:30AM EDT | 80.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 10 | 2,291 | 81.25% |
NVDA250117P00085000 | 2024-03-07 3:31PM EDT | 85.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 5 | 1,899 | 96.58% |
NVDA250117P00090000 | 2024-03-05 10:51AM EDT | 90.00 | 0.05 | 0.01 | 0.34 | 0.00 | - | 20 | 1,079 | 89.94% |
NVDA250117P00095000 | 2024-03-12 3:19PM EDT | 95.00 | 0.09 | 0.02 | 0.39 | 0.00 | - | 10 | 858 | 89.11% |
NVDA250117P00100000 | 2024-03-18 2:43PM EDT | 100.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 37 | 5,128 | 80.47% |
NVDA250117P00105000 | 2024-03-11 12:10PM EDT | 105.00 | 0.12 | 0.03 | 0.12 | 0.00 | - | 1 | 960 | 77.34% |
NVDA250117P00110000 | 2024-03-15 10:38AM EDT | 110.00 | 0.14 | 0.03 | 0.15 | 0.00 | - | 5 | 1,332 | 76.95% |
NVDA250117P00115000 | 2024-03-11 9:30AM EDT | 115.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 1 | 2,871 | 76.37% |
NVDA250117P00120000 | 2024-02-29 10:33AM EDT | 120.00 | 0.11 | 0.08 | 0.43 | 0.00 | - | 15 | 2,154 | 81.40% |
NVDA250117P00125000 | 2024-03-15 1:23PM EDT | 125.00 | 0.16 | 0.12 | 0.19 | 0.00 | - | 10 | 7,380 | 75.88% |
NVDA250117P00130000 | 2024-03-15 3:17PM EDT | 130.00 | 0.18 | 0.13 | 0.20 | 0.00 | - | 3 | 19,036 | 74.80% |
NVDA250117P00135000 | 2024-03-15 2:03PM EDT | 135.00 | 0.20 | 0.06 | 0.42 | 0.00 | - | 6 | 2,348 | 76.07% |
NVDA250117P00140000 | 2024-03-18 9:36AM EDT | 140.00 | 0.18 | 0.08 | 0.39 | +0.01 | +5.88% | 1 | 1,955 | 74.46% |
NVDA250117P00145000 | 2024-03-06 1:10PM EDT | 145.00 | 0.16 | 0.01 | 0.50 | 0.00 | - | 1 | 1,751 | 73.63% |
NVDA250117P00150000 | 2024-03-18 9:55AM EDT | 150.00 | 0.24 | 0.18 | 0.31 | 0.00 | - | 42 | 4,755 | 71.97% |
NVDA250117P00155000 | 2024-03-06 10:30AM EDT | 155.00 | 0.29 | 0.11 | 0.49 | 0.00 | - | 10 | 589 | 72.17% |
NVDA250117P00160000 | 2024-03-12 2:48PM EDT | 160.00 | 0.32 | 0.13 | 0.56 | 0.00 | - | 2 | 1,211 | 71.92% |
NVDA250117P00165000 | 2024-03-01 11:18AM EDT | 165.00 | 0.27 | 0.01 | 0.59 | 0.00 | - | 1 | 477 | 69.58% |
NVDA250117P00170000 | 2024-03-18 12:14PM EDT | 170.00 | 0.38 | 0.20 | 0.61 | +0.02 | +5.56% | 1 | 894 | 70.63% |
NVDA250117P00175000 | 2024-03-13 11:49AM EDT | 175.00 | 0.45 | 0.19 | 0.64 | 0.00 | - | 2 | 2,394 | 69.58% |
NVDA250117P00180000 | 2024-03-08 4:41PM EDT | 180.00 | 0.39 | 0.32 | 0.62 | 0.00 | - | 12 | 7,939 | 69.36% |
NVDA250117P00185000 | 2024-02-23 3:11PM EDT | 185.00 | 0.50 | 0.05 | 0.66 | 0.00 | - | 1 | 1,077 | 66.09% |
NVDA250117P00190000 | 2024-03-13 12:20PM EDT | 190.00 | 0.51 | 0.09 | 0.64 | 0.00 | - | 2 | 787 | 65.19% |
NVDA250117P00195000 | 2024-03-07 10:55AM EDT | 195.00 | 0.45 | 0.41 | 0.75 | 0.00 | - | 2 | 1,358 | 67.58% |
NVDA250117P00200000 | 2024-03-18 3:17PM EDT | 200.00 | 0.51 | 0.46 | 0.65 | -0.13 | -20.31% | 6 | 9,588 | 66.11% |
NVDA250117P00210000 | 2024-03-11 12:07PM EDT | 210.00 | 0.71 | 0.31 | 0.79 | 0.00 | - | 3 | 1,830 | 63.94% |
NVDA250117P00220000 | 2024-03-18 1:20PM EDT | 220.00 | 0.75 | 0.56 | 0.91 | -0.01 | -1.32% | 2 | 3,741 | 64.14% |
NVDA250117P00230000 | 2024-03-15 10:40AM EDT | 230.00 | 1.05 | 0.53 | 1.05 | 0.00 | - | 1 | 2,714 | 62.72% |
NVDA250117P00240000 | 2024-03-18 11:38AM EDT | 240.00 | 1.00 | 1.00 | 1.15 | -0.21 | -17.36% | 5 | 4,182 | 63.28% |
NVDA250117P00250000 | 2024-03-18 1:31PM EDT | 250.00 | 1.15 | 1.00 | 1.33 | -0.21 | -15.44% | 8 | 3,016 | 62.05% |
NVDA250117P00255000 | 2024-03-14 1:10PM EDT | 255.00 | 1.47 | 0.90 | 1.54 | 0.00 | - | 45 | 1,021 | 61.50% |
NVDA250117P00260000 | 2024-03-14 1:54PM EDT | 260.00 | 1.59 | 0.99 | 1.63 | 0.00 | - | 100 | 1,341 | 61.19% |
NVDA250117P00265000 | 2024-03-18 10:32AM EDT | 265.00 | 1.40 | 1.08 | 1.63 | +0.02 | +1.45% | 3 | 765 | 60.57% |
NVDA250117P00270000 | 2024-03-18 12:17PM EDT | 270.00 | 1.43 | 1.43 | 1.69 | -0.05 | -3.38% | 5 | 532 | 60.89% |
NVDA250117P00275000 | 2024-03-18 1:20PM EDT | 275.00 | 1.65 | 1.28 | 1.84 | +0.05 | +3.12% | 2 | 1,002 | 60.00% |
NVDA250117P00280000 | 2024-03-18 3:46PM EDT | 280.00 | 1.69 | 1.58 | 1.95 | -0.42 | -19.91% | 15 | 1,175 | 60.21% |
NVDA250117P00285000 | 2024-03-04 4:30PM EDT | 285.00 | 1.63 | 1.51 | 2.17 | 0.00 | - | 2 | 383 | 59.69% |
NVDA250117P00290000 | 2024-03-14 12:16PM EDT | 290.00 | 2.40 | 1.63 | 2.05 | 0.00 | - | 4 | 532 | 58.83% |
NVDA250117P00295000 | 2024-03-13 3:17PM EDT | 295.00 | 2.32 | 1.90 | 2.33 | 0.00 | - | 1 | 1,907 | 59.24% |
NVDA250117P00300000 | 2024-03-18 3:55PM EDT | 300.00 | 2.24 | 2.10 | 2.46 | -0.31 | -12.16% | 32 | 3,531 | 59.08% |
NVDA250117P00305000 | 2024-03-14 10:23AM EDT | 305.00 | 2.80 | 2.30 | 2.72 | 0.00 | - | 2 | 1,033 | 59.13% |
NVDA250117P00310000 | 2024-03-11 3:52PM EDT | 310.00 | 2.50 | 2.30 | 2.77 | 0.00 | - | 2 | 1,066 | 58.39% |
NVDA250117P00315000 | 2024-03-11 10:41AM EDT | 315.00 | 2.65 | 2.34 | 3.05 | 0.00 | - | 1 | 489 | 58.13% |
NVDA250117P00320000 | 2024-03-18 11:12AM EDT | 320.00 | 2.67 | 2.65 | 3.10 | -0.58 | -17.85% | 3 | 704 | 57.93% |
NVDA250117P00325000 | 2024-03-13 1:35PM EDT | 325.00 | 3.23 | 2.65 | 3.40 | 0.00 | - | 1 | 564 | 57.61% |
NVDA250117P00330000 | 2024-03-15 3:12PM EDT | 330.00 | 3.59 | 3.00 | 3.50 | 0.00 | - | 1 | 574 | 57.50% |
NVDA250117P00335000 | 2024-03-11 2:28PM EDT | 335.00 | 3.43 | 3.00 | 3.80 | 0.00 | - | 5 | 1,000 | 57.13% |
NVDA250117P00340000 | 2024-03-18 10:49AM EDT | 340.00 | 3.40 | 3.30 | 3.80 | -0.64 | -15.84% | 2 | 1,995 | 56.76% |
NVDA250117P00345000 | 2024-03-08 12:22PM EDT | 345.00 | 4.50 | 3.45 | 4.20 | 0.00 | - | 1 | 1,085 | 56.71% |
NVDA250117P00350000 | 2024-03-18 12:55PM EDT | 350.00 | 4.05 | 3.75 | 4.40 | -0.45 | -10.00% | 14 | 4,450 | 56.57% |
NVDA250117P00355000 | 2024-03-18 11:19AM EDT | 355.00 | 4.10 | 4.05 | 4.45 | -0.35 | -7.87% | 5 | 1,160 | 56.22% |
NVDA250117P00360000 | 2024-03-15 11:50AM EDT | 360.00 | 5.00 | 4.10 | 4.90 | 0.00 | - | 5 | 2,818 | 56.03% |
NVDA250117P00365000 | 2024-03-18 9:39AM EDT | 365.00 | 4.75 | 4.45 | 5.05 | -0.35 | -6.86% | 1 | 547 | 55.82% |
NVDA250117P00370000 | 2024-03-18 9:40AM EDT | 370.00 | 5.00 | 4.55 | 5.30 | -0.56 | -10.07% | 1 | 1,280 | 55.43% |
NVDA250117P00375000 | 2024-03-18 11:22AM EDT | 375.00 | 5.05 | 5.05 | 5.45 | -0.70 | -12.17% | 304 | 3,018 | 55.35% |
NVDA250117P00380000 | 2024-03-18 11:15AM EDT | 380.00 | 5.33 | 5.35 | 6.00 | -0.62 | -10.42% | 5 | 3,220 | 55.43% |
NVDA250117P00385000 | 2024-03-14 12:15PM EDT | 385.00 | 6.50 | 5.50 | 6.00 | 0.00 | - | 5 | 539 | 54.81% |
NVDA250117P00390000 | 2024-03-18 12:33PM EDT | 390.00 | 6.10 | 5.55 | 6.55 | -0.60 | -8.96% | 1 | 2,216 | 54.62% |
NVDA250117P00395000 | 2024-03-18 12:57PM EDT | 395.00 | 6.50 | 6.10 | 6.65 | -0.65 | -9.09% | 2 | 2,368 | 54.45% |
NVDA250117P00400000 | 2024-03-18 3:48PM EDT | 400.00 | 6.60 | 6.50 | 6.95 | -0.81 | -10.93% | 345 | 7,591 | 54.30% |
NVDA250117P00405000 | 2024-03-07 10:44AM EDT | 405.00 | 5.79 | 6.75 | 7.30 | 0.00 | - | 1 | 443 | 54.05% |
NVDA250117P00410000 | 2024-03-18 1:20PM EDT | 410.00 | 7.40 | 7.05 | 7.65 | -0.20 | -2.63% | 1 | 396 | 53.83% |
NVDA250117P00415000 | 2024-03-08 3:42PM EDT | 415.00 | 7.60 | 7.40 | 8.00 | 0.00 | - | 1 | 611 | 53.63% |
NVDA250117P00420000 | 2024-03-18 11:16AM EDT | 420.00 | 8.00 | 7.65 | 8.70 | -0.46 | -5.44% | 1 | 2,627 | 53.60% |
NVDA250117P00425000 | 2024-03-15 3:49PM EDT | 425.00 | 9.41 | 8.05 | 9.10 | 0.00 | - | 3 | 2,197 | 53.44% |
NVDA250117P00430000 | 2024-03-18 1:46PM EDT | 430.00 | 8.80 | 8.60 | 9.20 | -0.45 | -4.86% | 1 | 1,072 | 53.15% |
NVDA250117P00435000 | 2024-03-18 10:13AM EDT | 435.00 | 8.91 | 9.00 | 9.60 | -1.34 | -13.07% | 1 | 558 | 52.95% |
NVDA250117P00440000 | 2024-03-18 1:11PM EDT | 440.00 | 9.75 | 9.30 | 9.75 | -0.45 | -4.41% | 4 | 2,169 | 52.52% |
NVDA250117P00445000 | 2024-03-18 3:01PM EDT | 445.00 | 10.15 | 9.90 | 10.50 | -1.05 | -9.38% | 2 | 836 | 52.65% |
NVDA250117P00450000 | 2024-03-18 3:13PM EDT | 450.00 | 10.53 | 10.20 | 10.70 | -0.97 | -8.43% | 54 | 2,563 | 52.22% |
NVDA250117P00455000 | 2024-03-18 10:48AM EDT | 455.00 | 10.35 | 10.80 | 11.45 | -1.65 | -13.75% | 1 | 332 | 52.30% |
NVDA250117P00460000 | 2024-03-18 12:14PM EDT | 460.00 | 11.40 | 10.80 | 12.15 | -1.30 | -10.24% | 2 | 1,029 | 51.98% |
NVDA250117P00465000 | 2024-03-15 11:46AM EDT | 465.00 | 13.30 | 11.70 | 12.40 | 0.00 | - | 3 | 302 | 51.90% |
NVDA250117P00470000 | 2024-03-15 3:28PM EDT | 470.00 | 13.70 | 12.35 | 13.20 | 0.00 | - | 3 | 1,167 | 51.95% |
NVDA250117P00475000 | 2024-03-18 3:06PM EDT | 475.00 | 13.27 | 12.75 | 13.65 | -0.84 | -5.95% | 1 | 822 | 51.67% |
NVDA250117P00480000 | 2024-03-18 1:49PM EDT | 480.00 | 13.70 | 12.75 | 15.00 | -1.80 | -11.61% | 1 | 952 | 51.64% |
NVDA250117P00485000 | 2024-03-12 10:31AM EDT | 485.00 | 13.60 | 13.20 | 15.00 | 0.00 | - | 54 | 903 | 51.14% |
NVDA250117P00490000 | 2024-03-18 1:13PM EDT | 490.00 | 15.50 | 14.65 | 15.25 | -0.50 | -3.12% | 10 | 755 | 51.24% |
NVDA250117P00495000 | 2024-03-15 2:37PM EDT | 495.00 | 16.62 | 15.10 | 16.05 | 0.00 | - | 4 | 528 | 51.10% |
NVDA250117P00500000 | 2024-03-18 3:54PM EDT | 500.00 | 16.40 | 15.90 | 16.80 | -1.57 | -8.74% | 99 | 5,161 | 51.08% |
NVDA250117P00505000 | 2024-03-14 11:50AM EDT | 505.00 | 18.24 | 16.45 | 17.45 | 0.00 | - | 6 | 465 | 50.89% |
NVDA250117P00510000 | 2024-03-18 11:23AM EDT | 510.00 | 17.46 | 17.20 | 18.25 | -1.64 | -8.59% | 3 | 579 | 50.84% |
NVDA250117P00515000 | 2024-03-14 11:50AM EDT | 515.00 | 19.84 | 17.85 | 18.90 | 0.00 | - | 5 | 510 | 50.66% |
NVDA250117P00520000 | 2024-03-18 11:31AM EDT | 520.00 | 19.31 | 18.80 | 19.60 | -1.38 | -6.67% | 4 | 660 | 50.61% |
NVDA250117P00525000 | 2024-03-18 3:27PM EDT | 525.00 | 20.03 | 19.35 | 20.55 | -0.97 | -4.62% | 6 | 400 | 50.48% |
NVDA250117P00530000 | 2024-03-18 12:52PM EDT | 530.00 | 21.50 | 20.35 | 21.20 | -0.85 | -3.80% | 53 | 438 | 50.40% |
NVDA250117P00535000 | 2024-03-18 9:46AM EDT | 535.00 | 21.00 | 21.00 | 22.15 | -2.00 | -8.70% | 1 | 392 | 50.28% |
NVDA250117P00540000 | 2024-03-18 2:14PM EDT | 540.00 | 22.52 | 21.90 | 23.00 | -1.88 | -7.70% | 3 | 632 | 50.20% |
NVDA250117P00545000 | 2024-03-14 9:58AM EDT | 545.00 | 25.52 | 22.70 | 23.95 | 0.00 | - | 2 | 341 | 50.11% |
NVDA250117P00550000 | 2024-03-18 2:42PM EDT | 550.00 | 24.15 | 23.85 | 24.75 | -1.15 | -4.55% | 17 | 2,608 | 50.07% |
NVDA250117P00555000 | 2024-03-15 2:32PM EDT | 555.00 | 26.71 | 24.55 | 25.70 | 0.00 | - | 16 | 219 | 50.30% |
NVDA250117P00560000 | 2024-03-18 9:54AM EDT | 560.00 | 25.30 | 25.55 | 26.65 | -2.10 | -7.66% | 3 | 614 | 50.20% |
NVDA250117P00565000 | 2024-03-12 12:05PM EDT | 565.00 | 25.15 | 25.55 | 27.80 | 0.00 | - | 2 | 1,786 | 50.22% |
NVDA250117P00570000 | 2024-03-18 1:50PM EDT | 570.00 | 27.95 | 27.55 | 28.65 | -1.80 | -6.05% | 2 | 710 | 50.03% |
NVDA250117P00575000 | 2024-03-18 10:33AM EDT | 575.00 | 28.09 | 27.55 | 30.90 | -2.11 | -6.99% | 5 | 1,964 | 50.69% |
NVDA250117P00580000 | 2024-03-18 3:48PM EDT | 580.00 | 30.00 | 29.45 | 30.75 | -1.88 | -5.90% | 3 | 825 | 49.86% |
NVDA250117P00585000 | 2024-03-15 3:51PM EDT | 585.00 | 34.05 | 30.60 | 31.80 | 0.00 | - | 26 | 160 | 49.76% |
NVDA250117P00590000 | 2024-03-18 11:26AM EDT | 590.00 | 32.00 | 30.70 | 34.20 | -3.27 | -9.27% | 1 | 1,745 | 50.42% |
NVDA250117P00595000 | 2024-03-15 3:21PM EDT | 595.00 | 35.60 | 33.00 | 34.10 | 0.00 | - | 3 | 205 | 49.62% |
NVDA250117P00600000 | 2024-03-18 3:44PM EDT | 600.00 | 34.66 | 34.50 | 35.25 | -3.00 | -7.97% | 31 | 3,910 | 49.54% |
NVDA250117P00605000 | 2024-03-18 3:44PM EDT | 605.00 | 35.87 | 35.35 | 36.45 | -1.42 | -3.81% | 4 | 383 | 49.46% |
NVDA250117P00610000 | 2024-03-18 10:13AM EDT | 610.00 | 35.00 | 36.55 | 37.65 | -4.46 | -11.30% | 3 | 747 | 49.37% |
NVDA250117P00615000 | 2024-03-18 1:29PM EDT | 615.00 | 38.62 | 37.90 | 38.90 | -1.88 | -4.64% | 2 | 479 | 49.30% |
NVDA250117P00620000 | 2024-03-18 3:31PM EDT | 620.00 | 39.35 | 38.80 | 40.35 | -2.26 | -5.43% | 11 | 839 | 49.32% |
NVDA250117P00625000 | 2024-03-14 2:53PM EDT | 625.00 | 42.70 | 40.40 | 41.50 | 0.00 | - | 35 | 566 | 49.17% |
NVDA250117P00630000 | 2024-03-18 11:38AM EDT | 630.00 | 41.95 | 41.75 | 42.90 | -3.05 | -6.78% | 5 | 282 | 49.13% |
NVDA250117P00635000 | 2024-03-13 3:40PM EDT | 635.00 | 42.87 | 43.05 | 44.20 | 0.00 | - | 1 | 327 | 49.03% |
NVDA250117P00640000 | 2024-03-13 3:33PM EDT | 640.00 | 44.37 | 44.40 | 45.60 | 0.00 | - | 55 | 551 | 48.97% |
NVDA250117P00645000 | 2024-03-18 2:13PM EDT | 645.00 | 46.50 | 45.85 | 47.05 | -2.65 | -5.39% | 7 | 133 | 48.91% |
NVDA250117P00650000 | 2024-03-18 3:52PM EDT | 650.00 | 47.60 | 47.25 | 48.55 | -2.45 | -4.90% | 65 | 2,107 | 48.87% |
NVDA250117P00655000 | 2024-03-18 3:04PM EDT | 655.00 | 49.75 | 48.75 | 49.95 | +1.55 | +3.22% | 11 | 250 | 48.77% |
NVDA250117P00660000 | 2024-03-18 11:48AM EDT | 660.00 | 50.50 | 50.25 | 51.50 | -2.50 | -4.72% | 136 | 402 | 48.73% |
NVDA250117P00665000 | 2024-03-15 1:55PM EDT | 665.00 | 54.99 | 51.75 | 53.00 | 0.00 | - | 20 | 110 | 48.65% |
NVDA250117P00670000 | 2024-03-18 11:40AM EDT | 670.00 | 53.05 | 53.35 | 54.60 | -4.65 | -8.06% | 9 | 339 | 48.60% |
NVDA250117P00675000 | 2024-03-14 11:53AM EDT | 675.00 | 58.15 | 54.95 | 56.20 | 0.00 | - | 503 | 351 | 48.55% |
NVDA250117P00680000 | 2024-03-18 12:51PM EDT | 680.00 | 58.50 | 56.55 | 57.85 | -1.33 | -2.22% | 347 | 1,497 | 48.50% |
NVDA250117P00685000 | 2024-03-14 11:48AM EDT | 685.00 | 60.75 | 58.25 | 59.50 | 0.00 | - | 1 | 322 | 48.44% |
NVDA250117P00690000 | 2024-03-18 12:51PM EDT | 690.00 | 62.25 | 59.90 | 61.15 | -0.62 | -0.99% | 58 | 625 | 48.37% |
NVDA250117P00695000 | 2024-03-15 1:18PM EDT | 695.00 | 64.80 | 61.55 | 62.85 | 0.00 | - | 1 | 390 | 48.30% |
NVDA250117P00700000 | 2024-03-18 3:43PM EDT | 700.00 | 64.58 | 63.30 | 64.60 | -2.82 | -4.18% | 301 | 3,384 | 48.25% |
NVDA250117P00705000 | 2024-03-14 9:34AM EDT | 705.00 | 66.40 | 65.10 | 66.45 | 0.00 | - | 13 | 251 | 48.23% |
NVDA250117P00710000 | 2024-03-14 10:16AM EDT | 710.00 | 69.80 | 66.85 | 68.20 | 0.00 | - | 2 | 380 | 48.15% |
NVDA250117P00720000 | 2024-03-18 9:51AM EDT | 720.00 | 67.80 | 68.95 | 73.10 | -6.30 | -8.50% | 1 | 1,655 | 48.52% |
NVDA250117P00730000 | 2024-03-18 9:30AM EDT | 730.00 | 75.00 | 74.35 | 75.75 | -2.60 | -3.35% | 8 | 605 | 47.96% |
NVDA250117P00740000 | 2024-03-18 1:57PM EDT | 740.00 | 79.33 | 78.25 | 79.70 | -2.22 | -2.72% | 27 | 285 | 47.87% |
NVDA250117P00750000 | 2024-03-18 2:08PM EDT | 750.00 | 83.00 | 82.25 | 83.75 | -2.45 | -2.87% | 19 | 1,490 | 47.78% |
NVDA250117P00760000 | 2024-03-18 2:12PM EDT | 760.00 | 87.00 | 86.30 | 87.90 | -3.25 | -3.60% | 998 | 692 | 47.68% |
NVDA250117P00770000 | 2024-03-18 12:51PM EDT | 770.00 | 93.78 | 90.70 | 92.25 | -0.92 | -0.97% | 3 | 798 | 47.61% |
NVDA250117P00780000 | 2024-03-18 12:27PM EDT | 780.00 | 96.00 | 95.05 | 96.65 | -4.60 | -4.57% | 2 | 220 | 47.52% |
NVDA250117P00790000 | 2024-03-18 3:31PM EDT | 790.00 | 100.15 | 99.45 | 101.15 | -0.97 | -0.96% | 109 | 249 | 47.43% |
NVDA250117P00800000 | 2024-03-18 2:35PM EDT | 800.00 | 103.88 | 103.95 | 105.90 | -6.12 | -5.56% | 294 | 881 | 47.38% |
NVDA250117P00810000 | 2024-03-15 3:50PM EDT | 810.00 | 115.00 | 108.85 | 110.55 | 0.00 | - | 2 | 411 | 47.26% |
NVDA250117P00820000 | 2024-03-18 11:08AM EDT | 820.00 | 111.00 | 113.60 | 115.40 | -6.20 | -5.29% | 1 | 109 | 47.18% |
NVDA250117P00830000 | 2024-03-18 3:13PM EDT | 830.00 | 119.00 | 118.70 | 120.65 | -5.30 | -4.26% | 13 | 114 | 47.19% |
NVDA250117P00840000 | 2024-03-18 3:17PM EDT | 840.00 | 124.50 | 123.65 | 125.45 | -1.65 | -1.31% | 11 | 443 | 47.02% |
NVDA250117P00850000 | 2024-03-18 3:52PM EDT | 850.00 | 129.37 | 128.85 | 131.05 | -3.33 | -2.51% | 54 | 448 | 47.07% |
NVDA250117P00860000 | 2024-03-18 10:09AM EDT | 860.00 | 128.45 | 134.15 | 136.10 | -11.50 | -8.22% | 4 | 572 | 46.91% |
NVDA250117P00880000 | 2024-03-18 2:19PM EDT | 880.00 | 145.75 | 145.05 | 147.15 | -2.95 | -1.98% | 175 | 517 | 46.81% |
NVDA250117P00900000 | 2024-03-18 3:41PM EDT | 900.00 | 158.00 | 156.40 | 158.60 | +1.00 | +0.64% | 153 | 809 | 46.69% |
NVDA250117P00920000 | 2024-03-18 3:26PM EDT | 920.00 | 169.40 | 166.50 | 170.60 | -4.34 | -2.50% | 53 | 205 | 46.63% |
NVDA250117P00930000 | 2024-03-15 1:18PM EDT | 930.00 | 177.52 | 172.50 | 176.90 | 0.00 | - | 1 | 111 | 46.65% |
NVDA250117P00940000 | 2024-03-15 3:33PM EDT | 940.00 | 184.88 | 179.00 | 183.20 | 0.00 | - | 4 | 464 | 46.64% |
NVDA250117P00950000 | 2024-03-18 12:39PM EDT | 950.00 | 188.50 | 184.80 | 189.80 | -3.35 | -1.75% | 6 | 1,047 | 46.69% |
NVDA250117P00960000 | 2024-03-18 10:58AM EDT | 960.00 | 187.05 | 191.10 | 196.10 | -1.15 | -0.61% | 5 | 596 | 46.62% |
NVDA250117P00970000 | 2024-03-08 12:33PM EDT | 970.00 | 196.80 | 197.85 | 202.50 | 0.00 | - | 1 | 396 | 46.55% |
NVDA250117P00980000 | 2024-03-18 12:03PM EDT | 980.00 | 208.35 | 203.55 | 208.60 | -4.85 | -2.27% | 1 | 190 | 46.36% |
NVDA250117P00990000 | 2024-03-18 11:48AM EDT | 990.00 | 213.90 | 211.35 | 215.55 | -5.15 | -2.35% | 5 | 105 | 46.41% |
NVDA250117P01000000 | 2024-03-18 3:48PM EDT | 1,000.00 | 219.10 | 217.15 | 222.00 | -2.36 | -1.07% | 143 | 826 | 46.28% |
NVDA250117P01010000 | 2024-03-15 3:53PM EDT | 1,010.00 | 233.20 | 223.85 | 228.95 | 0.00 | - | 6 | 200 | 46.28% |
NVDA250117P01020000 | 2024-03-14 9:43AM EDT | 1,020.00 | 230.00 | 230.65 | 235.40 | 0.00 | - | 1 | 175 | 46.09% |
NVDA250117P01030000 | 2024-03-18 11:26AM EDT | 1,030.00 | 240.15 | 237.15 | 242.65 | -4.85 | -1.98% | 10 | 140 | 46.13% |
NVDA250117P01040000 | 2024-03-18 12:31PM EDT | 1,040.00 | 249.80 | 244.55 | 249.25 | +17.05 | +7.33% | 1 | 375 | 45.94% |
NVDA250117P01050000 | 2024-03-18 11:12AM EDT | 1,050.00 | 249.75 | 251.35 | 256.15 | -12.88 | -4.90% | 5 | 293 | 45.82% |
NVDA250117P01060000 | 2024-03-14 2:49PM EDT | 1,060.00 | 261.85 | 258.65 | 263.80 | 0.00 | - | 1 | 178 | 45.92% |
NVDA250117P01070000 | 2024-03-12 10:49AM EDT | 1,070.00 | 255.45 | 261.55 | 276.35 | 0.00 | - | 2 | 200 | 47.55% |
NVDA250117P01080000 | 2024-03-14 1:00PM EDT | 1,080.00 | 282.54 | 269.00 | 283.90 | 0.00 | - | 10 | 162 | 47.57% |
NVDA250117P01090000 | 2024-03-05 4:52PM EDT | 1,090.00 | 281.28 | 276.40 | 290.75 | 0.00 | - | 26 | 160 | 47.35% |
NVDA250117P01100000 | 2024-03-18 10:05AM EDT | 1,100.00 | 280.90 | 284.80 | 297.95 | -9.10 | -3.14% | 5 | 277 | 47.22% |
NVDA250117P01110000 | 2024-03-14 11:21AM EDT | 1,110.00 | 297.60 | 288.00 | 305.50 | 0.00 | - | 1 | 70 | 47.18% |
NVDA250117P01120000 | 2024-03-18 1:41PM EDT | 1,120.00 | 307.70 | 298.80 | 312.05 | +23.85 | +8.40% | 2 | 367 | 46.79% |
NVDA250117P01130000 | 2024-03-07 11:31AM EDT | 1,130.00 | 283.60 | 306.75 | 320.95 | 0.00 | - | 7 | 110 | 47.15% |
NVDA250117P01140000 | 2024-03-08 12:02PM EDT | 1,140.00 | 293.15 | 314.75 | 328.65 | 0.00 | - | 2 | 25 | 47.09% |
NVDA250117P01150000 | 2024-03-07 11:53AM EDT | 1,150.00 | 297.20 | 321.75 | 335.50 | 0.00 | - | 8 | 33 | 46.73% |
NVDA250117P01160000 | 2024-03-07 1:59PM EDT | 1,160.00 | 305.70 | 329.35 | 344.15 | 0.00 | - | 14 | 77 | 46.96% |
NVDA250117P01170000 | 2024-03-07 3:56PM EDT | 1,170.00 | 310.49 | 337.10 | 352.10 | 0.00 | - | 38 | 57 | 46.93% |
NVDA250117P01180000 | 2024-03-07 12:28PM EDT | 1,180.00 | 317.70 | 344.00 | 360.25 | 0.00 | - | 11 | 29 | 46.95% |
NVDA250117P01190000 | 2024-02-13 11:00AM EDT | 1,190.00 | 483.70 | 358.85 | 370.70 | 0.00 | - | 2 | 8 | 47.74% |
NVDA250117P01200000 | 2024-03-18 10:53AM EDT | 1,200.00 | 357.60 | 361.45 | 375.50 | -16.10 | -4.31% | 17 | 162 | 46.56% |
NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 1,210.00 | 378.95 | 369.35 | 384.15 | -0.10 | -0.03% | 2 | 15 | 46.70% |
NVDA250117P01220000 | 2024-03-18 1:41PM EDT | 1,220.00 | 387.25 | 377.40 | 392.45 | +26.15 | +7.24% | 2 | 34 | 46.70% |
NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 1,230.00 | 397.55 | 385.70 | 400.10 | 0.00 | - | 2 | 25 | 46.44% |
NVDA250117P01240000 | 2024-03-07 2:06PM EDT | 1,240.00 | 368.95 | 394.65 | 408.25 | 0.00 | - | 54 | 43 | 46.35% |
NVDA250117P01250000 | 2024-03-08 2:31PM EDT | 1,250.00 | 412.20 | 402.65 | 417.15 | 0.00 | - | 4 | 8 | 46.51% |
NVDA250117P01260000 | 2024-03-07 2:00PM EDT | 1,260.00 | 384.90 | 410.90 | 425.45 | 0.00 | - | 7 | 5 | 46.44% |
NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 1,270.00 | 418.80 | 419.25 | 433.85 | 0.00 | - | 2 | 1 | 46.38% |
NVDA250117P01280000 | 2024-03-08 3:21PM EDT | 1,280.00 | 433.30 | 427.65 | 442.45 | 0.00 | - | 2 | 5 | 46.39% |
NVDA250117P01290000 | 2024-03-07 2:03PM EDT | 1,290.00 | 409.50 | 436.85 | 450.85 | 0.00 | - | 26 | 7 | 46.30% |
NVDA250117P01300000 | 2024-03-18 12:00PM EDT | 1,300.00 | 454.55 | 444.80 | 459.25 | -10.86 | -2.33% | 2 | 110 | 46.19% |
NVDA250117P01320000 | 2024-03-08 1:26PM EDT | 1,320.00 | 459.35 | 461.60 | 476.65 | 0.00 | - | 2 | 23 | 46.17% |
NVDA250117P01340000 | 2024-03-08 1:27PM EDT | 1,340.00 | 475.75 | 478.00 | 496.00 | 0.00 | - | 34 | 30 | 46.89% |
NVDA250117P01360000 | 2024-03-14 9:50AM EDT | 1,360.00 | 512.26 | 496.75 | 511.35 | 0.00 | - | 2 | 51 | 45.89% |
NVDA250117P01380000 | 2024-03-12 3:50PM EDT | 1,380.00 | 499.67 | 514.70 | 531.95 | 0.00 | - | 2 | 47 | 47.08% |
NVDA250117P01400000 | 2024-03-11 10:41AM EDT | 1,400.00 | 544.17 | 530.00 | 547.95 | 0.00 | - | 1 | 21 | 46.20% |
NVDA250117P01420000 | 2024-03-12 10:08AM EDT | 1,420.00 | 556.52 | 548.00 | 565.05 | 0.00 | - | 2 | 12 | 45.73% |
NVDA250117P01440000 | 2024-03-08 12:34PM EDT | 1,440.00 | 563.08 | 566.00 | 583.45 | 0.00 | - | 4 | 3 | 45.80% |
NVDA250117P01460000 | 2024-03-18 9:35AM EDT | 1,460.00 | 573.44 | 584.00 | 600.60 | -33.33 | -5.49% | 2 | 12 | 45.19% |
NVDA250117P01480000 | 2024-03-18 11:50AM EDT | 1,480.00 | 611.82 | 602.00 | 620.30 | +34.92 | +6.05% | 4 | 1 | 45.82% |
NVDA250117P01490000 | 2024-03-14 11:31AM EDT | 1,490.00 | 626.83 | 612.00 | 632.00 | 0.00 | - | 4 | 9 | 47.09% |
NVDA250117P01500000 | 2024-03-15 3:51PM EDT | 1,500.00 | 638.60 | 622.00 | 640.00 | 0.00 | - | 26 | 368 | 46.44% |
NVDA250117P01510000 | 2024-03-13 10:10AM EDT | 1,510.00 | 634.94 | 630.05 | 650.00 | 0.00 | - | 38 | 33 | 46.82% |
NVDA250117P01520000 | 2024-03-14 9:34AM EDT | 1,520.00 | 637.32 | 640.00 | 659.45 | 0.00 | - | 16 | 78 | 46.91% |
NVDA250117P01530000 | 2024-03-14 9:37AM EDT | 1,530.00 | 648.83 | 650.00 | 668.00 | 0.00 | - | 2 | 53 | 46.49% |
NVDA250117P01540000 | 2024-03-13 11:16AM EDT | 1,540.00 | 662.65 | 658.00 | 678.00 | 0.00 | - | 2 | 41 | 46.86% |
NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 1,550.00 | 693.70 | 668.00 | 688.00 | 0.00 | - | 34 | 66 | 47.22% |
NVDA250117P01560000 | 2024-03-11 3:58PM EDT | 1,560.00 | 707.98 | 678.00 | 696.00 | 0.00 | - | 2 | 4 | 46.44% |
NVDA250117P01580000 | 2024-03-15 12:19PM EDT | 1,580.00 | 708.46 | 696.00 | 716.00 | 0.00 | - | 2 | 8 | 47.14% |
NVDA250117P01600000 | 2024-03-14 9:34AM EDT | 1,600.00 | 714.71 | 716.00 | 734.00 | 0.00 | - | 17 | 22 | 46.62% |
NVDA250117P01620000 | 2024-03-07 2:46PM EDT | 1,620.00 | 708.00 | 734.00 | 754.00 | 0.00 | - | - | 15 | 47.29% |
NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 1,640.00 | 754.16 | 754.00 | 772.00 | 0.00 | - | 2 | 0 | 46.66% |
NVDA250117P01650000 | 2024-03-12 3:50PM EDT | 1,650.00 | 747.67 | 762.05 | 782.00 | 0.00 | - | 2 | 30 | 46.98% |
NVDA250117P01660000 | 2024-03-11 1:08PM EDT | 1,660.00 | 795.75 | 772.05 | 792.00 | 0.00 | - | 4 | 27 | 47.30% |
NVDA250117P01670000 | 2024-03-11 12:56PM EDT | 1,670.00 | 802.95 | 782.00 | 802.00 | 0.00 | - | 2 | 1 | 47.61% |
NVDA250117P01680000 | 2024-03-13 2:49PM EDT | 1,680.00 | 782.77 | 792.00 | 812.00 | 0.00 | - | 2 | 116 | 47.93% |
NVDA250117P01690000 | 2024-03-07 1:38PM EDT | 1,690.00 | 776.80 | 802.00 | 820.00 | 0.00 | - | - | 97 | 46.84% |
NVDA250117P01700000 | 2024-03-11 12:56PM EDT | 1,700.00 | 832.50 | 810.05 | 830.00 | 0.00 | - | 2 | 304 | 47.15% |
NVDA250117P01710000 | 2024-03-11 1:24PM EDT | 1,710.00 | 847.15 | 820.00 | 840.00 | 0.00 | - | 6 | 143 | 47.45% |
NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 1,720.00 | 805.20 | 830.00 | 850.00 | 0.00 | - | - | 82 | 47.74% |
NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 1,730.00 | 873.30 | 840.00 | 860.00 | 0.00 | - | 4 | 1 | 48.04% |
NVDA250117P01750000 | 2024-03-13 2:49PM EDT | 1,750.00 | 849.77 | 860.00 | 880.00 | 0.00 | - | 1 | 2 | 48.62% |
NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 1,770.00 | 905.85 | 880.00 | 898.00 | 0.00 | - | 3 | 1 | 47.67% |
NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 1,780.00 | 927.84 | 888.05 | 908.00 | 0.00 | - | 1 | 11 | 47.95% |
NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 1,790.00 | 839.10 | 898.05 | 918.00 | 0.00 | - | 5 | 7 | 48.23% |
NVDA250117P01800000 | 2024-03-18 12:40PM EDT | 1,800.00 | 920.80 | - | - | +920.80 | - | - | - | 0.00% |
NVDA250117P01840000 | 2024-03-14 10:26AM EDT | 1,840.00 | 959.40 | 948.00 | 968.00 | 0.00 | - | - | 10 | 49.58% |
NVDA250117P01900000 | 2024-03-13 11:45AM EDT | 1,900.00 | 1,014.35 | 1,008.00 | 1,026.00 | 0.00 | - | - | 5 | 49.42% |
NVDA250117P01930000 | 2024-03-13 10:59AM EDT | 1,930.00 | 1,039.25 | 1,036.00 | 1,056.00 | 0.00 | - | - | 1 | 50.17% |