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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00250000 | 2024-03-18 3:48PM EDT | 250.00 | 639.01 | 633.15 | 636.50 | +11.51 | +1.83% | 3 | 3 | 455.86% |
NVDA240322C00260000 | 2024-03-18 12:56PM EDT | 260.00 | 616.64 | 623.20 | 626.55 | -0.86 | -0.14% | 2 | 4 | 450.00% |
NVDA240322C00270000 | 2024-03-06 4:48PM EDT | 270.00 | 615.30 | 613.20 | 616.55 | 0.00 | - | 1 | 1 | 436.72% |
NVDA240322C00280000 | 2024-03-18 11:43AM EDT | 280.00 | 609.00 | 603.20 | 606.60 | -20.12 | -3.20% | 5 | 1 | 427.34% |
NVDA240322C00300000 | 2024-03-15 11:22AM EDT | 300.00 | 591.70 | 583.20 | 586.55 | 0.00 | - | - | 90 | 399.61% |
NVDA240322C00310000 | 2024-03-18 11:33AM EDT | 310.00 | 572.00 | 573.20 | 576.60 | -9.69 | -1.67% | 8 | 4 | 391.21% |
NVDA240322C00320000 | 2024-03-18 12:30PM EDT | 320.00 | 563.05 | 563.25 | 566.60 | +42.40 | +8.14% | 1 | 2 | 382.81% |
NVDA240322C00330000 | 2024-03-14 9:42AM EDT | 330.00 | 569.40 | 553.25 | 556.60 | 0.00 | - | 20 | 21 | 371.88% |
NVDA240322C00340000 | 2024-03-15 10:14AM EDT | 340.00 | 540.36 | 543.30 | 546.60 | 0.00 | - | 1 | 2 | 363.87% |
NVDA240322C00350000 | 2024-03-18 10:08AM EDT | 350.00 | 564.24 | 533.35 | 536.60 | +37.53 | +7.13% | 1 | 1 | 355.86% |
NVDA240322C00360000 | 2024-03-06 11:05AM EDT | 360.00 | 517.47 | 523.65 | 526.70 | 0.00 | - | 1 | 1 | 362.11% |
NVDA240322C00370000 | 2024-03-13 11:33AM EDT | 370.00 | 521.95 | 513.35 | 516.65 | 0.00 | - | 1 | 7 | 338.09% |
NVDA240322C00390000 | 2024-03-04 10:31AM EDT | 390.00 | 456.32 | 493.75 | 496.65 | 0.00 | - | 1 | 2 | 333.59% |
NVDA240322C00400000 | 2024-03-18 2:04PM EDT | 400.00 | 483.20 | 483.40 | 486.65 | -3.26 | -0.67% | 1 | 65 | 311.72% |
NVDA240322C00410000 | 2024-03-15 3:55PM EDT | 410.00 | 469.72 | 473.40 | 476.75 | 0.00 | - | 10 | 10 | 306.45% |
NVDA240322C00420000 | 2024-03-18 10:53AM EDT | 420.00 | 484.80 | 463.40 | 466.70 | +28.00 | +6.13% | 5 | 43 | 295.70% |
NVDA240322C00425000 | 2024-03-14 10:15AM EDT | 425.00 | 463.48 | 458.75 | 461.70 | 0.00 | - | - | 20 | 302.54% |
NVDA240322C00430000 | 2024-02-28 11:31AM EDT | 430.00 | 343.00 | 453.40 | 456.70 | 0.00 | - | 1 | 2 | 287.11% |
NVDA240322C00440000 | 2024-03-15 1:51PM EDT | 440.00 | 447.51 | 443.35 | 446.75 | 0.00 | - | 1 | 12 | 278.61% |
NVDA240322C00445000 | 2024-03-15 10:26AM EDT | 445.00 | 440.13 | 438.40 | 441.70 | 0.00 | - | - | 3 | 274.41% |
NVDA240322C00450000 | 2024-03-15 12:57PM EDT | 450.00 | 437.98 | 433.45 | 436.70 | 0.00 | - | 12 | 43 | 271.97% |
NVDA240322C00455000 | 2024-03-15 10:20AM EDT | 455.00 | 424.70 | 428.45 | 431.70 | 0.00 | - | 11 | 16 | 267.87% |
NVDA240322C00460000 | 2024-03-14 10:17AM EDT | 460.00 | 427.16 | 423.35 | 426.70 | 0.00 | - | 10 | 11 | 260.55% |
NVDA240322C00465000 | 2024-03-15 2:42PM EDT | 465.00 | 429.41 | 418.45 | 421.80 | 0.00 | - | 1 | 4 | 262.79% |
NVDA240322C00470000 | 2024-03-18 11:35AM EDT | 470.00 | 413.15 | 413.45 | 416.75 | -20.23 | -4.67% | 1 | 4 | 257.32% |
NVDA240322C00475000 | 2024-03-18 12:30PM EDT | 475.00 | 408.15 | 408.45 | 411.75 | +0.11 | +0.03% | 1 | 4 | 253.42% |
NVDA240322C00480000 | 2024-03-15 1:31PM EDT | 480.00 | 435.60 | 403.45 | 406.75 | +27.07 | +6.63% | 1 | 21 | 249.51% |
NVDA240322C00485000 | 2024-03-18 2:20PM EDT | 485.00 | 400.25 | 398.45 | 401.75 | +1.49 | +0.37% | 1 | 3 | 245.61% |
NVDA240322C00490000 | 2024-03-15 12:09PM EDT | 490.00 | 398.62 | 393.45 | 396.80 | 0.00 | - | 6 | 45 | 243.16% |
NVDA240322C00495000 | 2024-03-15 12:07PM EDT | 495.00 | 394.52 | 388.75 | 391.75 | 0.00 | - | 2 | 32 | 245.61% |
NVDA240322C00500000 | 2024-03-15 3:59PM EDT | 500.00 | 379.22 | 383.05 | 387.20 | 0.00 | - | 27 | 1,355 | 235.55% |
NVDA240322C00505000 | 2024-03-15 3:37PM EDT | 505.00 | 376.46 | 378.50 | 381.75 | 0.00 | - | 1 | 4 | 231.84% |
NVDA240322C00510000 | 2024-03-14 3:27PM EDT | 510.00 | 364.45 | 373.50 | 376.75 | 0.00 | - | 1 | 7 | 228.13% |
NVDA240322C00515000 | 2024-03-15 10:56AM EDT | 515.00 | 389.94 | 368.50 | 371.85 | +11.67 | +3.09% | 1 | 9 | 226.95% |
NVDA240322C00520000 | 2024-03-18 12:01PM EDT | 520.00 | 364.55 | 363.50 | 366.80 | +3.57 | +0.99% | 9 | 79 | 222.07% |
NVDA240322C00525000 | 2024-03-15 3:13PM EDT | 525.00 | 363.94 | 358.50 | 361.80 | 0.00 | - | 1 | 4 | 218.46% |
NVDA240322C00530000 | 2024-03-18 2:13PM EDT | 530.00 | 354.93 | 353.50 | 356.80 | -8.22 | -2.26% | 2 | 14 | 214.84% |
NVDA240322C00535000 | 2024-03-15 3:47PM EDT | 535.00 | 349.62 | 348.50 | 351.80 | 0.00 | - | 2 | 4 | 211.33% |
NVDA240322C00540000 | 2024-03-15 2:35PM EDT | 540.00 | 351.52 | 343.50 | 346.80 | 0.00 | - | 7 | 14 | 207.72% |
NVDA240322C00545000 | 2024-03-15 11:37AM EDT | 545.00 | 345.00 | 338.50 | 341.80 | 0.00 | - | 4 | 59 | 204.30% |
NVDA240322C00550000 | 2024-03-18 12:16PM EDT | 550.00 | 336.30 | 333.55 | 336.80 | -4.48 | -1.31% | 2 | 115 | 201.86% |
NVDA240322C00555000 | 2024-03-15 2:36PM EDT | 555.00 | 337.20 | 328.55 | 331.80 | 0.00 | - | 1 | 15 | 198.44% |
NVDA240322C00560000 | 2024-03-15 3:59PM EDT | 560.00 | 319.11 | 323.55 | 326.80 | 0.00 | - | 42 | 44 | 195.02% |
NVDA240322C00565000 | 2024-03-18 2:26PM EDT | 565.00 | 322.40 | 318.45 | 321.90 | -2.28 | -0.70% | 2 | 28 | 191.60% |
NVDA240322C00570000 | 2024-03-18 2:06PM EDT | 570.00 | 310.40 | 313.55 | 316.90 | -8.15 | -2.56% | 6 | 43 | 190.19% |
NVDA240322C00575000 | 2024-03-18 2:26PM EDT | 575.00 | 312.60 | 308.50 | 311.85 | +4.10 | +1.33% | 3 | 10 | 184.86% |
NVDA240322C00580000 | 2024-03-15 2:38PM EDT | 580.00 | 306.52 | 303.50 | 306.85 | -7.40 | -2.36% | 1 | 22 | 181.54% |
NVDA240322C00585000 | 2024-03-15 2:18PM EDT | 585.00 | 307.34 | 298.55 | 301.85 | 0.00 | - | 3 | 12 | 179.20% |
NVDA240322C00590000 | 2024-03-15 3:06PM EDT | 590.00 | 301.00 | 293.55 | 296.85 | 0.00 | - | 4 | 368 | 175.88% |
NVDA240322C00595000 | 2024-03-14 2:38PM EDT | 595.00 | 285.57 | 288.55 | 291.90 | 0.00 | - | 6 | 21 | 173.54% |
NVDA240322C00600000 | 2024-03-18 3:51PM EDT | 600.00 | 289.55 | 283.60 | 286.85 | +8.55 | +3.04% | 6 | 112 | 170.31% |
NVDA240322C00605000 | 2024-03-18 12:37PM EDT | 605.00 | 278.24 | 278.50 | 281.85 | -1.92 | -0.69% | 2 | 38 | 165.23% |
NVDA240322C00610000 | 2024-03-15 3:53PM EDT | 610.00 | 270.39 | 273.60 | 276.85 | 0.00 | - | 2 | 51 | 163.82% |
NVDA240322C00615000 | 2024-03-18 9:34AM EDT | 615.00 | 297.43 | 268.50 | 271.95 | +28.75 | +10.70% | 1 | 25 | 160.64% |
NVDA240322C00620000 | 2024-03-15 3:58PM EDT | 620.00 | 259.25 | 263.55 | 266.90 | 0.00 | - | 17 | 130 | 157.47% |
NVDA240322C00625000 | 2024-03-13 12:01PM EDT | 625.00 | 268.50 | 258.55 | 261.90 | 0.00 | - | 1 | 17 | 154.30% |
NVDA240322C00630000 | 2024-03-18 2:54PM EDT | 630.00 | 257.55 | 253.55 | 256.90 | +12.30 | +5.02% | 1 | 70 | 151.17% |
NVDA240322C00635000 | 2024-03-18 1:28PM EDT | 635.00 | 247.00 | 248.60 | 251.95 | -2.20 | -0.88% | 2 | 126 | 149.61% |
NVDA240322C00640000 | 2024-03-18 2:09PM EDT | 640.00 | 246.00 | 243.65 | 246.90 | +3.10 | +1.28% | 2 | 355 | 146.48% |
NVDA240322C00645000 | 2024-03-18 2:29PM EDT | 645.00 | 243.00 | 238.55 | 241.90 | -2.76 | -1.12% | 2 | 92 | 141.89% |
NVDA240322C00650000 | 2024-03-18 3:42PM EDT | 650.00 | 236.30 | 233.65 | 236.95 | +8.20 | +3.59% | 14 | 273 | 141.02% |
NVDA240322C00655000 | 2024-03-18 3:45PM EDT | 655.00 | 233.80 | 228.60 | 231.95 | -3.20 | -1.35% | 2 | 171 | 137.26% |
NVDA240322C00660000 | 2024-03-18 1:54PM EDT | 660.00 | 224.05 | 223.75 | 227.00 | +3.81 | +1.73% | 3 | 130 | 136.87% |
NVDA240322C00665000 | 2024-03-18 11:05AM EDT | 665.00 | 229.32 | 218.70 | 221.95 | +13.70 | +6.35% | 1 | 172 | 132.52% |
NVDA240322C00670000 | 2024-03-18 3:17PM EDT | 670.00 | 218.65 | 213.70 | 217.00 | -2.54 | -1.15% | 2 | 295 | 130.13% |
NVDA240322C00675000 | 2024-03-18 3:14PM EDT | 675.00 | 212.15 | 208.75 | 212.05 | +4.43 | +2.13% | 5 | 644 | 128.30% |
NVDA240322C00680000 | 2024-03-18 11:11AM EDT | 680.00 | 216.08 | 203.75 | 207.05 | +12.08 | +5.92% | 1 | 406 | 125.24% |
NVDA240322C00685000 | 2024-03-18 12:04PM EDT | 685.00 | 200.00 | 198.75 | 202.10 | +11.69 | +6.21% | 2 | 601 | 122.80% |
NVDA240322C00690000 | 2024-03-18 3:29PM EDT | 690.00 | 196.96 | 193.70 | 197.15 | -7.04 | -3.45% | 24 | 960 | 119.78% |
NVDA240322C00695000 | 2024-03-18 12:41PM EDT | 695.00 | 188.08 | 188.80 | 192.10 | +1.67 | +0.90% | 49 | 223 | 117.33% |
NVDA240322C00700000 | 2024-03-18 3:27PM EDT | 700.00 | 185.10 | 183.80 | 187.15 | +5.40 | +3.01% | 142 | 1,787 | 114.84% |
NVDA240322C00705000 | 2024-03-18 12:55PM EDT | 705.00 | 172.65 | 178.90 | 182.20 | -10.85 | -5.91% | 8 | 306 | 113.28% |
NVDA240322C00710000 | 2024-03-18 3:22PM EDT | 710.00 | 176.00 | 174.00 | 177.35 | +2.50 | +1.44% | 21 | 406 | 112.50% |
NVDA240322C00715000 | 2024-03-18 1:55PM EDT | 715.00 | 169.75 | 169.10 | 172.35 | +3.10 | +1.86% | 6 | 216 | 110.30% |
NVDA240322C00720000 | 2024-03-18 1:12PM EDT | 720.00 | 167.05 | 164.70 | 167.40 | -2.67 | -1.57% | 15 | 717 | 112.11% |
NVDA240322C00725000 | 2024-03-18 1:07PM EDT | 725.00 | 150.24 | 159.70 | 162.55 | -10.26 | -6.39% | 24 | 384 | 109.99% |
NVDA240322C00730000 | 2024-03-18 3:43PM EDT | 730.00 | 155.83 | 154.90 | 157.60 | +0.25 | +0.16% | 18 | 700 | 108.42% |
NVDA240322C00735000 | 2024-03-18 11:02AM EDT | 735.00 | 162.55 | 149.90 | 152.70 | +2.70 | +1.69% | 7 | 166 | 105.86% |
NVDA240322C00740000 | 2024-03-18 1:00PM EDT | 740.00 | 135.40 | 144.95 | 147.70 | -6.65 | -4.68% | 39 | 619 | 102.95% |
NVDA240322C00745000 | 2024-03-18 1:57PM EDT | 745.00 | 140.55 | 140.50 | 142.70 | -1.38 | -0.97% | 8 | 161 | 102.78% |
NVDA240322C00750000 | 2024-03-18 3:52PM EDT | 750.00 | 138.00 | 135.70 | 137.75 | +5.28 | +3.98% | 270 | 1,051 | 100.81% |
NVDA240322C00755000 | 2024-03-18 1:02PM EDT | 755.00 | 135.20 | 130.90 | 133.60 | -4.80 | -3.43% | 47 | 157 | 102.39% |
NVDA240322C00760000 | 2024-03-18 3:58PM EDT | 760.00 | 126.82 | 126.30 | 128.85 | +1.11 | +0.88% | 126 | 621 | 101.71% |
NVDA240322C00765000 | 2024-03-18 2:13PM EDT | 765.00 | 122.75 | 121.55 | 124.05 | +1.45 | +1.20% | 62 | 269 | 100.02% |
NVDA240322C00770000 | 2024-03-18 3:58PM EDT | 770.00 | 117.59 | 117.00 | 119.45 | +1.88 | +1.62% | 124 | 634 | 99.63% |
NVDA240322C00775000 | 2024-03-18 2:00PM EDT | 775.00 | 112.00 | 112.40 | 115.10 | -3.00 | -2.61% | 757 | 508 | 99.58% |
NVDA240322C00780000 | 2024-03-18 3:57PM EDT | 780.00 | 109.00 | 107.65 | 110.00 | +3.50 | +3.32% | 95 | 1,001 | 96.44% |
NVDA240322C00785000 | 2024-03-18 3:27PM EDT | 785.00 | 105.00 | 103.35 | 105.70 | -0.66 | -0.62% | 76 | 328 | 96.95% |
NVDA240322C00790000 | 2024-03-18 3:28PM EDT | 790.00 | 102.00 | 99.40 | 101.30 | +4.20 | +4.29% | 150 | 1,002 | 97.69% |
NVDA240322C00795000 | 2024-03-18 3:51PM EDT | 795.00 | 97.55 | 95.25 | 97.00 | +1.29 | +1.34% | 227 | 651 | 97.74% |
NVDA240322C00800000 | 2024-03-18 3:59PM EDT | 800.00 | 92.00 | 91.10 | 92.60 | +2.00 | +2.22% | 2,111 | 2,915 | 97.20% |
NVDA240322C00805000 | 2024-03-18 3:58PM EDT | 805.00 | 87.00 | 86.30 | 88.55 | +0.40 | +0.46% | 469 | 950 | 95.72% |
NVDA240322C00810000 | 2024-03-18 3:59PM EDT | 810.00 | 82.60 | 83.00 | 84.40 | -3.80 | -4.40% | 356 | 1,121 | 96.96% |
NVDA240322C00815000 | 2024-03-18 3:31PM EDT | 815.00 | 83.10 | 78.85 | 80.50 | +4.75 | +6.06% | 125 | 379 | 96.55% |
NVDA240322C00820000 | 2024-03-18 3:59PM EDT | 820.00 | 75.75 | 75.00 | 76.45 | +0.60 | +0.80% | 638 | 1,222 | 96.12% |
NVDA240322C00825000 | 2024-03-18 3:59PM EDT | 825.00 | 71.90 | 71.25 | 72.65 | +1.90 | +2.71% | 278 | 787 | 96.02% |
NVDA240322C00830000 | 2024-03-18 3:59PM EDT | 830.00 | 68.05 | 67.60 | 69.00 | -0.45 | -0.66% | 1,061 | 1,568 | 96.02% |
NVDA240322C00835000 | 2024-03-18 3:58PM EDT | 835.00 | 64.60 | 64.05 | 65.30 | +0.11 | +0.17% | 418 | 644 | 95.78% |
NVDA240322C00840000 | 2024-03-18 3:59PM EDT | 840.00 | 61.25 | 60.60 | 61.95 | -0.04 | -0.07% | 1,882 | 761 | 95.93% |
NVDA240322C00845000 | 2024-03-18 3:48PM EDT | 845.00 | 60.50 | 57.25 | 58.60 | +1.07 | +1.80% | 421 | 627 | 95.90% |
NVDA240322C00850000 | 2024-03-18 3:58PM EDT | 850.00 | 54.55 | 54.05 | 55.30 | -1.15 | -2.06% | 4,240 | 3,574 | 95.85% |
NVDA240322C00855000 | 2024-03-18 3:57PM EDT | 855.00 | 51.65 | 50.95 | 52.15 | -0.69 | -1.32% | 1,133 | 1,574 | 95.84% |
NVDA240322C00860000 | 2024-03-18 3:59PM EDT | 860.00 | 48.90 | 47.95 | 49.15 | -0.67 | -1.35% | 2,778 | 2,457 | 95.87% |
NVDA240322C00865000 | 2024-03-18 3:59PM EDT | 865.00 | 46.05 | 45.05 | 46.15 | -0.95 | -2.02% | 1,765 | 1,140 | 95.73% |
NVDA240322C00870000 | 2024-03-18 3:59PM EDT | 870.00 | 42.91 | 42.25 | 43.40 | -1.59 | -3.57% | 5,441 | 3,528 | 95.76% |
NVDA240322C00875000 | 2024-03-18 3:59PM EDT | 875.00 | 40.10 | 40.00 | 40.65 | -1.86 | -4.43% | 5,685 | 2,440 | 96.24% |
NVDA240322C00877500 | 2024-03-18 3:57PM EDT | 877.50 | 39.18 | 38.35 | 39.40 | -1.66 | -4.06% | 2,376 | 1,290 | 95.81% |
NVDA240322C00880000 | 2024-03-18 3:59PM EDT | 880.00 | 37.85 | 37.20 | 38.00 | -1.55 | -3.93% | 12,452 | 6,087 | 95.78% |
NVDA240322C00882500 | 2024-03-18 3:59PM EDT | 882.50 | 36.30 | 35.90 | 36.80 | -2.15 | -5.59% | 4,155 | 1,060 | 95.75% |
NVDA240322C00885000 | 2024-03-18 3:59PM EDT | 885.00 | 35.23 | 35.05 | 35.70 | -2.27 | -6.05% | 15,376 | 3,677 | 96.38% |
NVDA240322C00887500 | 2024-03-18 3:59PM EDT | 887.50 | 34.28 | 33.50 | 34.30 | -1.82 | -5.04% | 6,211 | 1,232 | 95.59% |
NVDA240322C00890000 | 2024-03-18 3:59PM EDT | 890.00 | 33.10 | 32.70 | 33.35 | -2.08 | -5.91% | 18,177 | 6,547 | 96.34% |
NVDA240322C00892500 | 2024-03-18 3:59PM EDT | 892.50 | 31.95 | 31.25 | 32.25 | -1.85 | -5.47% | 2,139 | 1,075 | 95.94% |
NVDA240322C00895000 | 2024-03-18 3:59PM EDT | 895.00 | 30.83 | 30.50 | 31.15 | -2.25 | -6.80% | 5,161 | 2,807 | 96.40% |
NVDA240322C00897500 | 2024-03-18 3:59PM EDT | 897.50 | 29.60 | 29.50 | 30.10 | -2.30 | -7.21% | 2,097 | 783 | 96.53% |
NVDA240322C00900000 | 2024-03-18 3:59PM EDT | 900.00 | 28.68 | 28.50 | 28.75 | -2.32 | -7.48% | 39,760 | 13,268 | 96.17% |
NVDA240322C00902500 | 2024-03-18 3:59PM EDT | 902.50 | 27.95 | 27.15 | 28.05 | -2.05 | -6.83% | 3,258 | 928 | 96.15% |
NVDA240322C00905000 | 2024-03-18 3:58PM EDT | 905.00 | 26.71 | 26.40 | 27.10 | -2.42 | -8.31% | 10,512 | 2,014 | 96.53% |
NVDA240322C00910000 | 2024-03-18 3:59PM EDT | 910.00 | 24.92 | 24.60 | 25.15 | -2.23 | -8.21% | 20,612 | 3,491 | 96.61% |
NVDA240322C00915000 | 2024-03-18 3:59PM EDT | 915.00 | 23.11 | 23.00 | 23.45 | -2.52 | -9.83% | 11,752 | 1,263 | 97.03% |
NVDA240322C00920000 | 2024-03-18 3:59PM EDT | 920.00 | 21.20 | 21.20 | 21.80 | -2.75 | -11.48% | 21,703 | 4,467 | 96.97% |
NVDA240322C00925000 | 2024-03-18 3:59PM EDT | 925.00 | 20.03 | 19.50 | 20.25 | -2.47 | -10.98% | 9,070 | 2,540 | 96.91% |
NVDA240322C00930000 | 2024-03-18 3:59PM EDT | 930.00 | 18.75 | 18.50 | 18.85 | -2.19 | -10.46% | 9,525 | 3,192 | 97.84% |
NVDA240322C00935000 | 2024-03-18 3:59PM EDT | 935.00 | 17.50 | 17.00 | 17.50 | -2.11 | -10.76% | 2,669 | 854 | 97.85% |
NVDA240322C00940000 | 2024-03-18 3:59PM EDT | 940.00 | 16.05 | 15.60 | 16.20 | -2.40 | -13.01% | 8,942 | 2,608 | 97.82% |
NVDA240322C00945000 | 2024-03-18 3:59PM EDT | 945.00 | 15.00 | 14.55 | 15.10 | -2.10 | -12.28% | 3,249 | 1,221 | 98.40% |
NVDA240322C00950000 | 2024-03-18 3:59PM EDT | 950.00 | 13.50 | 13.50 | 14.00 | -2.60 | -16.15% | 29,375 | 10,330 | 98.75% |
NVDA240322C00955000 | 2024-03-18 3:59PM EDT | 955.00 | 12.85 | 12.45 | 12.95 | -2.19 | -14.56% | 2,555 | 2,893 | 98.95% |
NVDA240322C00960000 | 2024-03-18 3:59PM EDT | 960.00 | 11.85 | 11.65 | 12.00 | -2.15 | -15.36% | 5,557 | 1,937 | 99.52% |
NVDA240322C00965000 | 2024-03-18 3:59PM EDT | 965.00 | 11.00 | 10.75 | 11.20 | -2.10 | -16.03% | 6,311 | 886 | 99.96% |
NVDA240322C00970000 | 2024-03-18 3:59PM EDT | 970.00 | 10.20 | 9.95 | 10.25 | -1.91 | -15.77% | 5,521 | 3,542 | 100.09% |
NVDA240322C00975000 | 2024-03-18 3:59PM EDT | 975.00 | 9.37 | 9.25 | 9.50 | -1.83 | -16.34% | 5,432 | 5,050 | 100.57% |
NVDA240322C00980000 | 2024-03-18 3:59PM EDT | 980.00 | 8.80 | 8.50 | 8.70 | -1.68 | -16.03% | 8,716 | 2,709 | 100.64% |
NVDA240322C00985000 | 2024-03-18 3:59PM EDT | 985.00 | 8.10 | 7.90 | 8.25 | -1.63 | -16.75% | 2,151 | 453 | 101.54% |
NVDA240322C00990000 | 2024-03-18 3:59PM EDT | 990.00 | 7.45 | 7.15 | 7.45 | -1.58 | -17.50% | 3,387 | 2,885 | 101.17% |
NVDA240322C00995000 | 2024-03-18 3:58PM EDT | 995.00 | 6.85 | 6.55 | 7.10 | -1.61 | -19.03% | 2,065 | 714 | 101.92% |
NVDA240322C01000000 | 2024-03-18 3:59PM EDT | 1,000.00 | 6.35 | 6.30 | 6.45 | -1.55 | -19.62% | 40,614 | 14,282 | 102.64% |
NVDA240322C01005000 | 2024-03-18 3:59PM EDT | 1,005.00 | 5.80 | 5.70 | 6.00 | -1.40 | -19.44% | 2,398 | 860 | 102.81% |
NVDA240322C01010000 | 2024-03-18 3:59PM EDT | 1,010.00 | 5.45 | 5.40 | 5.45 | -1.35 | -19.85% | 3,767 | 2,135 | 103.30% |
NVDA240322C01020000 | 2024-03-18 3:59PM EDT | 1,020.00 | 4.80 | 4.60 | 4.80 | -1.10 | -18.64% | 7,411 | 1,768 | 104.49% |
NVDA240322C01030000 | 2024-03-18 3:59PM EDT | 1,030.00 | 3.97 | 3.80 | 4.05 | -1.13 | -22.16% | 5,256 | 2,498 | 104.69% |
NVDA240322C01040000 | 2024-03-18 3:59PM EDT | 1,040.00 | 3.49 | 3.25 | 3.55 | -1.00 | -22.27% | 2,621 | 1,170 | 105.86% |
NVDA240322C01050000 | 2024-03-18 3:59PM EDT | 1,050.00 | 3.00 | 2.95 | 3.05 | -0.95 | -24.05% | 15,440 | 3,248 | 107.45% |
NVDA240322C01060000 | 2024-03-18 3:59PM EDT | 1,060.00 | 2.53 | 2.50 | 2.65 | -0.91 | -26.45% | 2,802 | 1,469 | 108.33% |
NVDA240322C01070000 | 2024-03-18 3:59PM EDT | 1,070.00 | 2.32 | 2.17 | 2.32 | -0.68 | -22.67% | 3,401 | 1,198 | 109.52% |
NVDA240322C01080000 | 2024-03-18 3:59PM EDT | 1,080.00 | 2.00 | 1.92 | 2.00 | -0.63 | -23.95% | 6,074 | 1,474 | 110.73% |
NVDA240322C01090000 | 2024-03-18 3:59PM EDT | 1,090.00 | 1.73 | 1.62 | 1.77 | -0.62 | -26.38% | 3,380 | 923 | 111.69% |
NVDA240322C01100000 | 2024-03-18 3:59PM EDT | 1,100.00 | 1.50 | 1.50 | 1.52 | -0.58 | -27.88% | 17,811 | 8,127 | 113.23% |
NVDA240322C01110000 | 2024-03-18 3:59PM EDT | 1,110.00 | 1.34 | 1.31 | 1.37 | -0.45 | -25.14% | 3,341 | 1,157 | 114.62% |
NVDA240322C01120000 | 2024-03-18 3:59PM EDT | 1,120.00 | 1.28 | 1.16 | 1.27 | -0.32 | -20.00% | 4,651 | 940 | 116.38% |
NVDA240322C01130000 | 2024-03-18 3:59PM EDT | 1,130.00 | 1.05 | 1.05 | 1.07 | -0.40 | -27.59% | 2,660 | 853 | 117.36% |
NVDA240322C01140000 | 2024-03-18 3:59PM EDT | 1,140.00 | 0.95 | 0.90 | 1.00 | -0.36 | -27.48% | 1,716 | 946 | 118.80% |
NVDA240322C01150000 | 2024-03-18 3:59PM EDT | 1,150.00 | 0.85 | 0.85 | 0.89 | -0.26 | -23.42% | 6,512 | 3,573 | 120.56% |
NVDA240322C01160000 | 2024-03-18 3:58PM EDT | 1,160.00 | 0.80 | 0.72 | 0.80 | -0.25 | -23.81% | 2,043 | 671 | 121.44% |
NVDA240322C01170000 | 2024-03-18 3:59PM EDT | 1,170.00 | 0.72 | 0.65 | 0.74 | -0.20 | -21.74% | 1,533 | 791 | 123.10% |
NVDA240322C01180000 | 2024-03-18 3:59PM EDT | 1,180.00 | 0.64 | 0.56 | 0.67 | -0.20 | -23.81% | 1,718 | 1,012 | 124.12% |
NVDA240322C01190000 | 2024-03-18 3:49PM EDT | 1,190.00 | 0.63 | 0.53 | 0.59 | -0.08 | -11.27% | 1,817 | 961 | 125.59% |
NVDA240322C01200000 | 2024-03-18 3:59PM EDT | 1,200.00 | 0.54 | 0.53 | 0.54 | -0.18 | -25.00% | 11,595 | 9,990 | 127.83% |
NVDA240322C01210000 | 2024-03-18 3:59PM EDT | 1,210.00 | 0.51 | 0.44 | 0.51 | -0.12 | -19.05% | 1,472 | 909 | 128.81% |
NVDA240322C01220000 | 2024-03-18 3:58PM EDT | 1,220.00 | 0.47 | 0.40 | 0.50 | -0.10 | -17.54% | 2,935 | 1,249 | 130.76% |
NVDA240322C01230000 | 2024-03-18 3:59PM EDT | 1,230.00 | 0.41 | 0.41 | 0.47 | -0.13 | -24.07% | 1,346 | 1,321 | 133.20% |
NVDA240322C01240000 | 2024-03-18 3:58PM EDT | 1,240.00 | 0.37 | 0.33 | 0.44 | -0.11 | -22.92% | 811 | 455 | 133.79% |
NVDA240322C01250000 | 2024-03-18 3:59PM EDT | 1,250.00 | 0.36 | 0.31 | 0.33 | -0.06 | -14.29% | 3,173 | 1,746 | 133.59% |
NVDA240322C01260000 | 2024-03-18 3:52PM EDT | 1,260.00 | 0.30 | 0.28 | 0.35 | -0.07 | -18.92% | 586 | 834 | 136.04% |
NVDA240322C01270000 | 2024-03-18 3:55PM EDT | 1,270.00 | 0.29 | 0.26 | 0.37 | -0.11 | -27.50% | 1,027 | 1,062 | 138.67% |
NVDA240322C01280000 | 2024-03-18 3:59PM EDT | 1,280.00 | 0.33 | 0.21 | 0.35 | 0.00 | - | 829 | 1,202 | 139.36% |
NVDA240322C01290000 | 2024-03-18 3:57PM EDT | 1,290.00 | 0.26 | 0.25 | 0.31 | -0.07 | -21.21% | 328 | 897 | 141.89% |
NVDA240322C01300000 | 2024-03-18 3:59PM EDT | 1,300.00 | 0.22 | 0.20 | 0.22 | -0.07 | -24.14% | 4,074 | 5,324 | 140.04% |
NVDA240322C01310000 | 2024-03-18 3:53PM EDT | 1,310.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 376 | 580 | 143.46% |
NVDA240322C01320000 | 2024-03-18 3:51PM EDT | 1,320.00 | 0.23 | 0.17 | 0.28 | -0.02 | -8.00% | 492 | 448 | 145.90% |
NVDA240322C01330000 | 2024-03-18 3:55PM EDT | 1,330.00 | 0.20 | 0.15 | 0.20 | -0.08 | -28.57% | 328 | 334 | 144.43% |
NVDA240322C01340000 | 2024-03-18 3:40PM EDT | 1,340.00 | 0.15 | 0.14 | 0.26 | -0.10 | -40.00% | 402 | 282 | 148.83% |
NVDA240322C01350000 | 2024-03-18 3:59PM EDT | 1,350.00 | 0.20 | 0.13 | 0.20 | 0.00 | - | 1,932 | 944 | 148.24% |
NVDA240322C01360000 | 2024-03-18 3:32PM EDT | 1,360.00 | 0.18 | 0.10 | 0.23 | -0.02 | -10.00% | 208 | 868 | 150.39% |
NVDA240322C01370000 | 2024-03-18 3:58PM EDT | 1,370.00 | 0.12 | 0.09 | 0.22 | -0.07 | -36.84% | 588 | 391 | 151.76% |
NVDA240322C01380000 | 2024-03-18 3:49PM EDT | 1,380.00 | 0.17 | 0.10 | 0.21 | +0.02 | +13.33% | 1,087 | 528 | 153.91% |
NVDA240322C01390000 | 2024-03-18 3:40PM EDT | 1,390.00 | 0.16 | 0.09 | 0.20 | +0.01 | +6.67% | 174 | 430 | 155.08% |
NVDA240322C01400000 | 2024-03-18 3:59PM EDT | 1,400.00 | 0.13 | 0.12 | 0.15 | +0.03 | +30.00% | 3,885 | 5,273 | 156.25% |
NVDA240322C01410000 | 2024-03-18 2:52PM EDT | 1,410.00 | 0.16 | 0.07 | 0.19 | +0.01 | +6.67% | 556 | 581 | 157.81% |
NVDA240322C01420000 | 2024-03-18 3:55PM EDT | 1,420.00 | 0.13 | 0.05 | 0.15 | -0.01 | -7.14% | 924 | 1,151 | 156.05% |
NVDA240322C01430000 | 2024-03-18 3:56PM EDT | 1,430.00 | 0.13 | 0.06 | 0.16 | -0.01 | -7.14% | 293 | 473 | 159.57% |
NVDA240322C01440000 | 2024-03-18 3:43PM EDT | 1,440.00 | 0.13 | 0.10 | 0.11 | +0.02 | +18.18% | 733 | 1,394 | 160.94% |
NVDA240322C01450000 | 2024-03-18 3:45PM EDT | 1,450.00 | 0.10 | 0.03 | 0.17 | +0.01 | +11.11% | 506 | 2,089 | 162.11% |
NVDA240322C01500000 | 2024-03-18 3:59PM EDT | 1,500.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2,771 | 4,039 | 167.58% |
NVDA240322C01550000 | 2024-03-18 3:57PM EDT | 1,550.00 | 0.07 | 0.03 | 0.08 | +0.01 | +16.67% | 1,274 | 1,913 | 172.66% |
NVDA240322C01600000 | 2024-03-18 3:58PM EDT | 1,600.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 502 | 1,249 | 176.56% |
NVDA240322C01650000 | 2024-03-18 3:57PM EDT | 1,650.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,831 | 1,303 | 178.13% |
NVDA240322C01700000 | 2024-03-18 3:49PM EDT | 1,700.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 833 | 1,346 | 189.06% |
NVDA240322C01750000 | 2024-03-18 3:58PM EDT | 1,750.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 175 | 1,167 | 193.75% |
NVDA240322C01790000 | 2024-03-18 2:32PM EDT | 1,790.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,093 | 4,455 | 199.22% |
NVDA240322C01800000 | 2024-03-18 3:47PM EDT | 1,800.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 113 | 631 | 200.78% |
NVDA240322C01810000 | 2024-03-18 9:57AM EDT | 1,810.00 | 0.01 | 0.01 | 0.02 | -0.23 | -95.83% | 544 | 10 | 195.31% |
NVDA240322C01820000 | 2024-03-18 3:13PM EDT | 1,820.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 46 | 73 | 200.00% |
NVDA240322C01830000 | 2024-03-18 3:44PM EDT | 1,830.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 8 | 198.44% |
NVDA240322C01840000 | 2024-03-18 3:23PM EDT | 1,840.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 16 | 165 | 199.22% |
NVDA240322C01850000 | 2024-03-18 3:01PM EDT | 1,850.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 57 | 1,345 | 200.00% |
NVDA240322C01860000 | 2024-03-18 3:21PM EDT | 1,860.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 49 | 116 | 201.56% |
NVDA240322C01870000 | 2024-03-18 11:05AM EDT | 1,870.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 96 | 203.13% |
NVDA240322C01880000 | 2024-03-18 2:57PM EDT | 1,880.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 591 | 206 | 204.69% |
NVDA240322C01890000 | 2024-03-18 3:57PM EDT | 1,890.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 108 | 64 | 206.25% |
NVDA240322C01900000 | 2024-03-18 3:58PM EDT | 1,900.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 179 | 175 | 207.81% |
NVDA240322C01910000 | 2024-03-18 3:36PM EDT | 1,910.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 46 | 119 | 209.38% |
NVDA240322C01920000 | 2024-03-18 3:51PM EDT | 1,920.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 39 | 301 | 204.69% |
NVDA240322C01930000 | 2024-03-18 3:59PM EDT | 1,930.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 352 | 196.88% |
NVDA240322C01940000 | 2024-03-18 3:59PM EDT | 1,940.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33,138 | 6,026 | 196.88% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00250000 | 2024-03-18 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 194 | 331.25% |
NVDA240322P00260000 | 2024-03-13 9:32AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 70 | 318.75% |
NVDA240322P00270000 | 2024-03-18 11:02AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3 | 48 | 312.50% |
NVDA240322P00280000 | 2024-03-11 3:07PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 300.00% |
NVDA240322P00290000 | 2024-03-07 2:04PM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 293.75% |
NVDA240322P00300000 | 2024-03-12 9:30AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 281.25% |
NVDA240322P00310000 | 2024-03-15 12:37PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 60 | 287.50% |
NVDA240322P00320000 | 2024-03-18 11:53AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 63 | 268.75% |
NVDA240322P00330000 | 2024-03-12 12:55PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 256.25% |
NVDA240322P00340000 | 2024-03-01 3:25PM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 250.00% |
NVDA240322P00350000 | 2024-03-12 3:01PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 163 | 243.75% |
NVDA240322P00360000 | 2024-03-14 9:56AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 189 | 237.50% |
NVDA240322P00370000 | 2024-03-13 11:42AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 46 | 231.25% |
NVDA240322P00380000 | 2024-03-15 12:40PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 159 | 225.00% |
NVDA240322P00390000 | 2024-03-14 2:40PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 81 | 218.75% |
NVDA240322P00400000 | 2024-03-18 3:09PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 763 | 212.50% |
NVDA240322P00410000 | 2024-03-15 12:37PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 161 | 206.25% |
NVDA240322P00420000 | 2024-03-14 12:24PM EDT | 420.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 210 | 225.00% |
NVDA240322P00425000 | 2024-03-15 3:52PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 193.75% |
NVDA240322P00430000 | 2024-03-15 9:53AM EDT | 430.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 199 | 210.94% |
NVDA240322P00435000 | 2024-03-18 9:51AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 102 | 187.50% |
NVDA240322P00440000 | 2024-03-13 12:18PM EDT | 440.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 273 | 193.75% |
NVDA240322P00445000 | 2024-03-18 9:44AM EDT | 445.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 54 | 196.88% |
NVDA240322P00450000 | 2024-03-15 3:47PM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 379 | 187.50% |
NVDA240322P00455000 | 2024-03-18 12:58PM EDT | 455.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 20 | 195.31% |
NVDA240322P00460000 | 2024-03-18 10:26AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 63 | 175.00% |
NVDA240322P00465000 | 2024-03-18 1:15PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 70 | 278 | 171.88% |
NVDA240322P00470000 | 2024-03-13 10:11AM EDT | 470.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 226 | 192.19% |
NVDA240322P00475000 | 2024-03-18 9:38AM EDT | 475.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 238 | 175.00% |
NVDA240322P00480000 | 2024-03-14 2:31PM EDT | 480.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 249 | 171.88% |
NVDA240322P00485000 | 2024-03-18 12:25PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 36 | 824 | 168.75% |
NVDA240322P00490000 | 2024-03-18 2:43PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 51 | 709 | 156.25% |
NVDA240322P00495000 | 2024-03-18 10:02AM EDT | 495.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 82 | 162.50% |
NVDA240322P00500000 | 2024-03-18 3:24PM EDT | 500.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 166 | 2,078 | 160.94% |
NVDA240322P00505000 | 2024-03-18 10:39AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 741 | 150.00% |
NVDA240322P00510000 | 2024-03-18 3:09PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 116 | 337 | 150.00% |
NVDA240322P00515000 | 2024-03-18 10:11AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 988 | 143.75% |
NVDA240322P00520000 | 2024-03-18 3:55PM EDT | 520.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 12 | 253 | 150.00% |
NVDA240322P00525000 | 2024-03-18 3:59PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 42 | 1,517 | 140.63% |
NVDA240322P00530000 | 2024-03-18 3:00PM EDT | 530.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 4 | 925 | 150.00% |
NVDA240322P00535000 | 2024-03-18 3:44PM EDT | 535.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 6 | 211 | 146.88% |
NVDA240322P00540000 | 2024-03-18 3:36PM EDT | 540.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 64 | 464 | 143.75% |
NVDA240322P00545000 | 2024-03-18 3:59PM EDT | 545.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 63 | 480 | 147.66% |
NVDA240322P00550000 | 2024-03-18 3:44PM EDT | 550.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 88 | 1,138 | 142.19% |
NVDA240322P00555000 | 2024-03-18 12:19PM EDT | 555.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 38 | 659 | 142.19% |
NVDA240322P00560000 | 2024-03-18 3:59PM EDT | 560.00 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 62 | 744 | 137.50% |
NVDA240322P00565000 | 2024-03-18 2:32PM EDT | 565.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 41 | 490 | 134.38% |
NVDA240322P00570000 | 2024-03-18 2:54PM EDT | 570.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 351 | 1,700 | 132.03% |
NVDA240322P00575000 | 2024-03-18 3:50PM EDT | 575.00 | 0.02 | 0.01 | 0.04 | -0.12 | -85.71% | 40 | 534 | 132.03% |
NVDA240322P00580000 | 2024-03-18 3:29PM EDT | 580.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 57 | 523 | 133.59% |
NVDA240322P00585000 | 2024-03-18 12:54PM EDT | 585.00 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 338 | 679 | 130.86% |
NVDA240322P00590000 | 2024-03-18 3:50PM EDT | 590.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 405 | 962 | 125.00% |
NVDA240322P00595000 | 2024-03-18 3:50PM EDT | 595.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 29 | 532 | 122.66% |
NVDA240322P00600000 | 2024-03-18 3:43PM EDT | 600.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 702 | 2,225 | 119.53% |
NVDA240322P00605000 | 2024-03-18 2:31PM EDT | 605.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 123 | 1,416 | 119.53% |
NVDA240322P00610000 | 2024-03-18 3:37PM EDT | 610.00 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 10 | 410 | 117.19% |
NVDA240322P00615000 | 2024-03-18 3:58PM EDT | 615.00 | 0.03 | 0.01 | 0.05 | -0.13 | -81.25% | 40 | 147 | 114.45% |
NVDA240322P00620000 | 2024-03-18 3:40PM EDT | 620.00 | 0.03 | 0.02 | 0.05 | -0.13 | -81.25% | 24 | 778 | 113.67% |
NVDA240322P00625000 | 2024-03-18 3:28PM EDT | 625.00 | 0.03 | 0.02 | 0.05 | -0.16 | -84.21% | 101 | 1,265 | 110.94% |
NVDA240322P00630000 | 2024-03-18 3:54PM EDT | 630.00 | 0.04 | 0.03 | 0.05 | -0.17 | -80.95% | 386 | 817 | 110.16% |
NVDA240322P00635000 | 2024-03-18 2:46PM EDT | 635.00 | 0.03 | 0.03 | 0.06 | -0.19 | -86.36% | 172 | 949 | 108.98% |
NVDA240322P00640000 | 2024-03-18 3:44PM EDT | 640.00 | 0.03 | 0.02 | 0.06 | -0.19 | -86.36% | 319 | 1,282 | 105.47% |
NVDA240322P00645000 | 2024-03-18 3:43PM EDT | 645.00 | 0.03 | 0.03 | 0.06 | -0.28 | -90.32% | 743 | 884 | 104.30% |
NVDA240322P00650000 | 2024-03-18 3:57PM EDT | 650.00 | 0.02 | 0.02 | 0.06 | -0.26 | -92.86% | 1,607 | 1,919 | 100.78% |
NVDA240322P00655000 | 2024-03-18 3:55PM EDT | 655.00 | 0.05 | 0.00 | 0.08 | -0.29 | -85.29% | 88 | 857 | 98.44% |
NVDA240322P00660000 | 2024-03-18 3:58PM EDT | 660.00 | 0.06 | 0.04 | 0.05 | -0.30 | -83.33% | 1,018 | 1,625 | 97.27% |
NVDA240322P00665000 | 2024-03-18 3:58PM EDT | 665.00 | 0.06 | 0.05 | 0.06 | -0.37 | -86.05% | 730 | 662 | 96.48% |
NVDA240322P00670000 | 2024-03-18 3:59PM EDT | 670.00 | 0.09 | 0.06 | 0.07 | -0.37 | -80.43% | 604 | 1,462 | 95.70% |
NVDA240322P00675000 | 2024-03-18 3:57PM EDT | 675.00 | 0.11 | 0.05 | 0.11 | -0.43 | -79.63% | 1,080 | 1,419 | 95.31% |
NVDA240322P00680000 | 2024-03-18 3:57PM EDT | 680.00 | 0.10 | 0.08 | 0.13 | -0.49 | -83.05% | 617 | 1,711 | 95.70% |
NVDA240322P00685000 | 2024-03-18 3:49PM EDT | 685.00 | 0.13 | 0.10 | 0.15 | -0.57 | -81.43% | 565 | 600 | 95.12% |
NVDA240322P00690000 | 2024-03-18 3:59PM EDT | 690.00 | 0.15 | 0.13 | 0.15 | -0.65 | -81.25% | 1,066 | 1,314 | 93.75% |
NVDA240322P00695000 | 2024-03-18 3:59PM EDT | 695.00 | 0.18 | 0.14 | 0.19 | -0.70 | -79.55% | 791 | 1,168 | 93.07% |
NVDA240322P00700000 | 2024-03-18 3:59PM EDT | 700.00 | 0.22 | 0.21 | 0.22 | -0.73 | -76.84% | 6,487 | 4,931 | 93.46% |
NVDA240322P00705000 | 2024-03-18 3:59PM EDT | 705.00 | 0.25 | 0.21 | 0.25 | -0.84 | -77.06% | 1,062 | 1,448 | 91.70% |
NVDA240322P00710000 | 2024-03-18 3:59PM EDT | 710.00 | 0.27 | 0.27 | 0.32 | -1.00 | -78.74% | 1,394 | 1,203 | 92.04% |
NVDA240322P00715000 | 2024-03-18 3:57PM EDT | 715.00 | 0.36 | 0.33 | 0.40 | -1.06 | -74.65% | 1,232 | 1,542 | 92.04% |
NVDA240322P00720000 | 2024-03-18 3:59PM EDT | 720.00 | 0.42 | 0.40 | 0.45 | -1.25 | -74.85% | 1,219 | 2,269 | 91.31% |
NVDA240322P00725000 | 2024-03-18 3:59PM EDT | 725.00 | 0.52 | 0.51 | 0.55 | -1.33 | -71.89% | 2,808 | 1,652 | 91.55% |
NVDA240322P00730000 | 2024-03-18 3:59PM EDT | 730.00 | 0.68 | 0.58 | 0.74 | -1.43 | -67.77% | 2,205 | 1,827 | 91.85% |
NVDA240322P00735000 | 2024-03-18 3:59PM EDT | 735.00 | 0.80 | 0.70 | 0.86 | -1.55 | -65.96% | 2,799 | 1,953 | 91.46% |
NVDA240322P00740000 | 2024-03-18 3:59PM EDT | 740.00 | 0.95 | 0.86 | 1.00 | -1.72 | -64.42% | 2,931 | 2,794 | 91.31% |
NVDA240322P00745000 | 2024-03-18 3:59PM EDT | 745.00 | 1.11 | 1.05 | 1.20 | -1.95 | -63.73% | 4,654 | 1,132 | 91.43% |
NVDA240322P00750000 | 2024-03-18 3:59PM EDT | 750.00 | 1.33 | 1.30 | 1.35 | -2.02 | -60.30% | 8,733 | 5,746 | 91.19% |
NVDA240322P00755000 | 2024-03-18 3:58PM EDT | 755.00 | 1.60 | 1.52 | 1.74 | -2.21 | -58.01% | 2,539 | 1,105 | 91.82% |
NVDA240322P00760000 | 2024-03-18 3:59PM EDT | 760.00 | 1.80 | 1.81 | 2.03 | -2.50 | -58.14% | 4,156 | 2,448 | 91.78% |
NVDA240322P00765000 | 2024-03-18 3:58PM EDT | 765.00 | 2.23 | 2.14 | 2.30 | -2.62 | -54.02% | 1,462 | 1,001 | 91.46% |
NVDA240322P00770000 | 2024-03-18 3:59PM EDT | 770.00 | 2.67 | 2.50 | 2.81 | -2.84 | -51.54% | 3,980 | 2,058 | 91.92% |
NVDA240322P00775000 | 2024-03-18 3:59PM EDT | 775.00 | 3.13 | 3.00 | 3.20 | -3.01 | -49.02% | 4,997 | 2,642 | 91.99% |
NVDA240322P00780000 | 2024-03-18 3:59PM EDT | 780.00 | 3.65 | 3.50 | 3.70 | -3.23 | -46.95% | 5,798 | 2,986 | 92.05% |
NVDA240322P00785000 | 2024-03-18 3:58PM EDT | 785.00 | 4.25 | 4.00 | 4.30 | -3.30 | -43.71% | 3,265 | 1,660 | 92.03% |
NVDA240322P00790000 | 2024-03-18 3:59PM EDT | 790.00 | 4.65 | 4.65 | 5.05 | -4.00 | -46.24% | 4,001 | 2,711 | 92.50% |
NVDA240322P00795000 | 2024-03-18 3:59PM EDT | 795.00 | 5.60 | 5.30 | 5.70 | -4.05 | -41.97% | 4,201 | 2,360 | 92.27% |
NVDA240322P00800000 | 2024-03-18 3:59PM EDT | 800.00 | 6.35 | 6.10 | 6.50 | -4.01 | -38.71% | 15,580 | 14,883 | 92.45% |
NVDA240322P00805000 | 2024-03-18 3:59PM EDT | 805.00 | 7.25 | 7.05 | 7.45 | -4.30 | -37.23% | 2,226 | 2,176 | 92.92% |
NVDA240322P00810000 | 2024-03-18 3:59PM EDT | 810.00 | 8.18 | 8.00 | 8.30 | -4.62 | -36.09% | 4,215 | 3,102 | 92.77% |
NVDA240322P00815000 | 2024-03-18 3:58PM EDT | 815.00 | 9.25 | 9.00 | 9.40 | -4.87 | -34.49% | 2,689 | 3,207 | 92.88% |
NVDA240322P00820000 | 2024-03-18 3:59PM EDT | 820.00 | 10.25 | 10.15 | 10.50 | -5.25 | -33.87% | 5,175 | 3,356 | 92.92% |
NVDA240322P00825000 | 2024-03-18 3:59PM EDT | 825.00 | 11.55 | 11.40 | 11.75 | -5.60 | -32.65% | 2,919 | 2,539 | 93.06% |
NVDA240322P00830000 | 2024-03-18 3:59PM EDT | 830.00 | 12.95 | 12.60 | 13.10 | -5.71 | -30.60% | 6,965 | 4,340 | 92.93% |
NVDA240322P00835000 | 2024-03-18 3:59PM EDT | 835.00 | 14.45 | 14.15 | 14.65 | -5.80 | -28.64% | 4,484 | 2,554 | 93.38% |
NVDA240322P00840000 | 2024-03-18 3:59PM EDT | 840.00 | 15.89 | 15.55 | 16.20 | -6.01 | -27.44% | 4,954 | 3,228 | 93.23% |
NVDA240322P00845000 | 2024-03-18 3:59PM EDT | 845.00 | 17.49 | 17.20 | 17.90 | -6.46 | -26.97% | 2,783 | 2,659 | 93.36% |
NVDA240322P00850000 | 2024-03-18 3:59PM EDT | 850.00 | 19.24 | 19.00 | 19.40 | -6.86 | -26.28% | 12,241 | 8,185 | 93.08% |
NVDA240322P00855000 | 2024-03-18 3:59PM EDT | 855.00 | 21.05 | 20.90 | 21.55 | -6.65 | -24.01% | 2,948 | 1,427 | 93.58% |
NVDA240322P00860000 | 2024-03-18 3:59PM EDT | 860.00 | 23.10 | 22.95 | 23.45 | -7.25 | -23.89% | 5,043 | 2,201 | 93.59% |
NVDA240322P00865000 | 2024-03-18 3:59PM EDT | 865.00 | 25.55 | 25.00 | 25.50 | -7.01 | -21.53% | 3,043 | 2,410 | 93.49% |
NVDA240322P00870000 | 2024-03-18 3:59PM EDT | 870.00 | 27.50 | 27.05 | 27.85 | -7.57 | -21.59% | 5,566 | 3,237 | 93.48% |
NVDA240322P00875000 | 2024-03-18 3:59PM EDT | 875.00 | 29.65 | 29.40 | 30.15 | -8.22 | -21.71% | 5,395 | 1,977 | 93.50% |
NVDA240322P00877500 | 2024-03-18 3:59PM EDT | 877.50 | 31.30 | 30.50 | 31.45 | -7.60 | -19.54% | 2,186 | 649 | 93.49% |
NVDA240322P00880000 | 2024-03-18 3:59PM EDT | 880.00 | 32.27 | 31.85 | 32.50 | -7.82 | -19.51% | 10,501 | 6,064 | 93.40% |
NVDA240322P00882500 | 2024-03-18 3:59PM EDT | 882.50 | 33.25 | 33.15 | 33.80 | -8.11 | -19.61% | 3,639 | 570 | 93.51% |
NVDA240322P00885000 | 2024-03-18 3:59PM EDT | 885.00 | 34.89 | 34.60 | 35.10 | -8.09 | -18.82% | 7,068 | 12,501 | 93.74% |
NVDA240322P00887500 | 2024-03-18 3:59PM EDT | 887.50 | 36.45 | 35.80 | 36.60 | -7.92 | -17.85% | 2,899 | 586 | 93.83% |
NVDA240322P00890000 | 2024-03-18 3:58PM EDT | 890.00 | 37.30 | 37.00 | 37.95 | -8.57 | -18.68% | 5,351 | 2,089 | 93.63% |
NVDA240322P00892500 | 2024-03-18 3:56PM EDT | 892.50 | 39.50 | 38.50 | 39.30 | -7.80 | -16.49% | 1,018 | 809 | 93.77% |
NVDA240322P00895000 | 2024-03-18 3:56PM EDT | 895.00 | 40.85 | 40.10 | 40.80 | -7.88 | -16.17% | 2,463 | 1,748 | 94.17% |
NVDA240322P00897500 | 2024-03-18 3:56PM EDT | 897.50 | 42.20 | 41.40 | 42.25 | -8.15 | -16.19% | 1,009 | 624 | 94.01% |
NVDA240322P00900000 | 2024-03-18 3:59PM EDT | 900.00 | 43.50 | 42.70 | 43.60 | -8.33 | -16.07% | 11,943 | 4,118 | 93.65% |
NVDA240322P00902500 | 2024-03-18 3:55PM EDT | 902.50 | 46.00 | 44.30 | 45.25 | -8.23 | -15.18% | 1,705 | 620 | 94.02% |
NVDA240322P00905000 | 2024-03-18 3:59PM EDT | 905.00 | 46.50 | 45.90 | 46.80 | -8.60 | -15.61% | 3,376 | 3,180 | 94.20% |
NVDA240322P00910000 | 2024-03-18 3:59PM EDT | 910.00 | 49.35 | 49.10 | 49.95 | -8.65 | -14.91% | 5,637 | 4,386 | 94.38% |
NVDA240322P00915000 | 2024-03-18 3:58PM EDT | 915.00 | 53.60 | 52.20 | 53.25 | -8.05 | -13.06% | 3,472 | 1,202 | 94.35% |
NVDA240322P00920000 | 2024-03-18 3:53PM EDT | 920.00 | 55.50 | 55.60 | 56.65 | -9.52 | -14.64% | 3,284 | 1,509 | 94.60% |
NVDA240322P00925000 | 2024-03-18 3:59PM EDT | 925.00 | 59.80 | 59.15 | 60.15 | -6.50 | -9.80% | 1,359 | 655 | 94.94% |
NVDA240322P00930000 | 2024-03-18 3:56PM EDT | 930.00 | 63.50 | 62.55 | 63.75 | -8.19 | -11.42% | 732 | 11,268 | 94.93% |
NVDA240322P00935000 | 2024-03-18 3:59PM EDT | 935.00 | 67.00 | 66.40 | 67.55 | -5.15 | -7.14% | 253 | 543 | 95.63% |
NVDA240322P00940000 | 2024-03-18 3:58PM EDT | 940.00 | 71.10 | 69.85 | 71.20 | -8.10 | -10.23% | 485 | 435 | 95.22% |
NVDA240322P00945000 | 2024-03-18 3:42PM EDT | 945.00 | 73.59 | 73.75 | 75.05 | -9.37 | -11.29% | 143 | 470 | 95.57% |
NVDA240322P00950000 | 2024-03-18 3:59PM EDT | 950.00 | 78.92 | 77.65 | 78.95 | -7.03 | -8.18% | 1,039 | 983 | 95.75% |
NVDA240322P00955000 | 2024-03-18 3:59PM EDT | 955.00 | 82.94 | 81.70 | 82.95 | -5.56 | -6.28% | 138 | 413 | 96.10% |
NVDA240322P00960000 | 2024-03-18 3:25PM EDT | 960.00 | 86.05 | 85.70 | 87.05 | -8.37 | -8.86% | 336 | 1,771 | 96.30% |
NVDA240322P00965000 | 2024-03-18 3:25PM EDT | 965.00 | 90.15 | 89.85 | 91.35 | -9.15 | -9.21% | 72 | 202 | 96.91% |
NVDA240322P00970000 | 2024-03-18 3:42PM EDT | 970.00 | 95.00 | 94.05 | 95.40 | -8.00 | -7.77% | 222 | 3,397 | 96.91% |
NVDA240322P00975000 | 2024-03-18 3:25PM EDT | 975.00 | 98.93 | 98.05 | 100.05 | -2.53 | -2.49% | 96 | 99 | 97.47% |
NVDA240322P00980000 | 2024-03-18 3:48PM EDT | 980.00 | 100.95 | 101.60 | 104.25 | -7.65 | -7.04% | 300 | 624 | 95.89% |
NVDA240322P00985000 | 2024-03-18 3:44PM EDT | 985.00 | 107.79 | 106.35 | 108.95 | -2.56 | -2.32% | 93 | 59 | 97.72% |
NVDA240322P00990000 | 2024-03-18 3:48PM EDT | 990.00 | 109.65 | 111.05 | 113.50 | -9.48 | -7.96% | 191 | 224 | 99.00% |
NVDA240322P00995000 | 2024-03-18 3:31PM EDT | 995.00 | 113.75 | 115.10 | 117.70 | -9.38 | -7.62% | 78 | 58 | 97.72% |
NVDA240322P01000000 | 2024-03-18 3:56PM EDT | 1,000.00 | 121.20 | 120.10 | 122.00 | -7.80 | -6.05% | 242 | 1,473 | 98.75% |
NVDA240322P01005000 | 2024-03-18 12:52PM EDT | 1,005.00 | 133.20 | 123.70 | 126.75 | +7.35 | +5.84% | 60 | 21 | 97.06% |
NVDA240322P01010000 | 2024-03-18 2:26PM EDT | 1,010.00 | 127.40 | 128.70 | 131.35 | +1.01 | +0.80% | 37 | 25 | 98.56% |
NVDA240322P01020000 | 2024-03-18 3:59PM EDT | 1,020.00 | 139.30 | 138.15 | 140.40 | +1.30 | +0.94% | 69 | 118 | 99.10% |
NVDA240322P01030000 | 2024-03-18 1:32PM EDT | 1,030.00 | 149.45 | 146.80 | 150.20 | -7.80 | -4.96% | 3 | 306 | 98.58% |
NVDA240322P01040000 | 2024-03-18 2:08PM EDT | 1,040.00 | 159.25 | 156.30 | 159.70 | +2.75 | +1.76% | 26 | 92 | 99.24% |
NVDA240322P01050000 | 2024-03-18 9:53AM EDT | 1,050.00 | 170.00 | 166.00 | 169.30 | +7.62 | +4.69% | 22 | 34 | 100.56% |
NVDA240322P01060000 | 2024-03-18 12:26PM EDT | 1,060.00 | 179.80 | 175.70 | 178.95 | +9.00 | +5.27% | 14 | 14 | 101.61% |
NVDA240322P01070000 | 2024-03-18 12:33PM EDT | 1,070.00 | 189.20 | 185.25 | 188.60 | +8.90 | +4.94% | 29 | 29 | 101.12% |
NVDA240322P01080000 | 2024-03-18 3:17PM EDT | 1,080.00 | 193.85 | 195.00 | 198.25 | -1.15 | -0.59% | 7 | 12 | 100.98% |
NVDA240322P01090000 | 2024-03-18 1:02PM EDT | 1,090.00 | 219.50 | 204.85 | 207.90 | +11.19 | +5.37% | 28 | 6 | 100.76% |
NVDA240322P01100000 | 2024-03-18 3:34PM EDT | 1,100.00 | 211.65 | 214.75 | 218.00 | -0.25 | -0.12% | 56 | 25 | 104.37% |
NVDA240322P01110000 | 2024-03-18 1:13PM EDT | 1,110.00 | 237.50 | 225.00 | 227.60 | +6.70 | +2.90% | 2 | 4 | 106.54% |
NVDA240322P01120000 | 2024-03-18 1:35PM EDT | 1,120.00 | 238.00 | 234.25 | 237.85 | +8.65 | +3.77% | 1 | 12 | 104.54% |
NVDA240322P01130000 | 2024-03-18 12:30PM EDT | 1,130.00 | 247.20 | 244.40 | 247.75 | +8.65 | +3.63% | 3 | 15 | 108.45% |
NVDA240322P01140000 | 2024-03-15 11:11AM EDT | 1,140.00 | 250.80 | 254.05 | 257.55 | 0.00 | - | 2 | 10 | 103.47% |
NVDA240322P01150000 | 2024-03-11 3:17PM EDT | 1,150.00 | 293.34 | 264.00 | 267.55 | 0.00 | - | 2 | 2 | 105.57% |
NVDA240322P01160000 | 2024-03-12 3:36PM EDT | 1,160.00 | 259.30 | 273.95 | 277.40 | 0.00 | - | 10 | 7 | 103.91% |
NVDA240322P01170000 | 2024-03-18 11:53AM EDT | 1,170.00 | 289.40 | 283.90 | 287.35 | +16.16 | +5.91% | 9 | 1 | 103.91% |
NVDA240322P01180000 | 2024-03-15 10:55AM EDT | 1,180.00 | 288.70 | 293.85 | 296.80 | 0.00 | - | 5 | 10 | 139.40% |
NVDA240322P01190000 | 2024-03-14 2:09PM EDT | 1,190.00 | 308.40 | 303.80 | 307.30 | 0.00 | - | 3 | 3 | 103.32% |
NVDA240322P01200000 | 2024-03-18 11:42AM EDT | 1,200.00 | 312.08 | 313.75 | 317.20 | -10.02 | -3.11% | 2 | 347 | 93.75% |
NVDA240322P01210000 | 2024-03-12 3:48PM EDT | 1,210.00 | 302.50 | 323.75 | 327.25 | 0.00 | - | 3 | 278 | 101.56% |
NVDA240322P01220000 | 2024-03-18 11:46AM EDT | 1,220.00 | 330.60 | 333.70 | 337.50 | +10.60 | +3.31% | 2 | 38 | 115.43% |
NVDA240322P01230000 | 2024-03-18 2:04PM EDT | 1,230.00 | 347.25 | 336.95 | 351.15 | +5.10 | +1.49% | 2 | 1 | 202.64% |
NVDA240322P01240000 | 2024-03-15 11:04AM EDT | 1,240.00 | 352.74 | 353.70 | 357.30 | 0.00 | - | 1 | 1 | 108.98% |
NVDA240322P01250000 | 2024-03-15 10:31AM EDT | 1,250.00 | 360.44 | 357.00 | 371.45 | 0.00 | - | 3 | 2 | 212.35% |
NVDA240322P01260000 | 2024-03-15 10:36AM EDT | 1,260.00 | 370.02 | 366.25 | 381.25 | 0.00 | - | 1 | 18 | 214.44% |
NVDA240322P01270000 | 2024-03-18 10:59AM EDT | 1,270.00 | 368.51 | 376.40 | 391.15 | -25.33 | -6.43% | 4 | 11 | 217.24% |
NVDA240322P01280000 | 2024-02-20 2:04PM EDT | 1,280.00 | 600.08 | 386.40 | 401.15 | 0.00 | - | - | 0 | 220.76% |
NVDA240322P01290000 | 2024-03-15 12:05PM EDT | 1,290.00 | 399.75 | 396.95 | 411.20 | 0.00 | - | 2 | 0 | 224.67% |
NVDA240322P01300000 | 2024-03-15 3:23PM EDT | 1,300.00 | 414.71 | 406.90 | 421.25 | 0.00 | - | 39 | 9 | 228.54% |
NVDA240322P01310000 | 2024-03-06 10:58AM EDT | 1,310.00 | 433.62 | 416.25 | 431.25 | 0.00 | - | 4 | 0 | 231.96% |
NVDA240322P01320000 | 2024-03-06 3:16PM EDT | 1,320.00 | 431.31 | 426.90 | 441.20 | 0.00 | - | 53 | 0 | 234.92% |
NVDA240322P01330000 | 2024-03-14 10:04AM EDT | 1,330.00 | 448.19 | 436.90 | 451.15 | 0.00 | - | 4 | 0 | 237.84% |
NVDA240322P01340000 | 2024-03-11 10:57AM EDT | 1,340.00 | 454.65 | 446.90 | 461.15 | 0.00 | - | 2 | 0 | 241.14% |
NVDA240322P01350000 | 2024-03-15 9:48AM EDT | 1,350.00 | 477.15 | 456.90 | 471.15 | 0.00 | - | 2 | 1 | 244.41% |
NVDA240322P01380000 | 2024-03-14 12:25PM EDT | 1,380.00 | 503.41 | 486.90 | 500.95 | 0.00 | - | - | - | 252.20% |
NVDA240322P01390000 | 2024-03-13 3:26PM EDT | 1,390.00 | 478.50 | 496.70 | 511.15 | 0.00 | - | 6 | 0 | 257.10% |
NVDA240322P01400000 | 2024-03-18 2:04PM EDT | 1,400.00 | 517.10 | 506.15 | 521.15 | +31.65 | +6.52% | 2 | - | 260.21% |
NVDA240322P01410000 | 2024-03-13 3:26PM EDT | 1,410.00 | 498.35 | 516.15 | 531.15 | 0.00 | - | - | - | 263.27% |
NVDA240322P01450000 | 2024-03-11 10:59AM EDT | 1,450.00 | 568.25 | 556.70 | 571.20 | 0.00 | - | 2 | 0 | 275.68% |
NVDA240322P01500000 | 2024-03-13 10:16AM EDT | 1,500.00 | 612.26 | 606.85 | 621.10 | 0.00 | - | - | - | 289.04% |
NVDA240322P01940000 | 2024-03-18 3:48PM EDT | 1,940.00 | 1,051.01 | 1,046.05 | 1,061.00 | -16.94 | -1.59% | 2 | - | 390.97% |