UK markets open in 1 hour 29 minutes
NIKKEI 225
38,048.34 -766.22 (-1.97%) HANG SENG
17,979.87 +38.09 (+0.21%) CRUDE OIL
78.17 -0.28 (-0.36%) GOLD FUTURES
2,336.30 -12.80 (-0.54%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,416.78 +238.62 (+0.46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00000500 | 2024-06-11 3:54PM EDT | 0.50 | 120.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00001000 | 2024-06-05 2:19PM EDT | 1.00 | 120.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00001500 | 2024-06-05 2:10PM EDT | 1.50 | 119.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00003000 | 2024-06-06 10:03AM EDT | 3.00 | 117.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00005000 | 2024-06-11 3:55PM EDT | 5.00 | 115.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240719C00010000 | 2024-06-05 2:19PM EDT | 10.00 | 1,202.66 | 1,196.15 | 1,201.30 | 0.00 | - | 50 | 26 | 0.00% |
| NVDA240719C00015000 | 2024-06-11 11:34AM EDT | 15.00 | 105.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240719C00016000 | 2024-06-06 11:17AM EDT | 16.00 | 104.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00016500 | 2024-06-05 2:29PM EDT | 16.50 | 105.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00017000 | 2024-05-28 2:18PM EDT | 17.00 | 96.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00017500 | 2024-06-05 10:08AM EDT | 17.50 | 102.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00018000 | 2024-06-06 11:50AM EDT | 18.00 | 102.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00018500 | 2024-05-31 12:16PM EDT | 18.50 | 89.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00020000 | 2024-06-11 1:41PM EDT | 20.00 | 100.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00020500 | 2024-06-10 10:17AM EDT | 20.50 | 97.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00021000 | 2024-06-14 10:31AM EDT | 21.00 | 111.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00021500 | 2024-06-06 12:19PM EDT | 21.50 | 98.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00022000 | 2024-06-14 11:30AM EDT | 22.00 | 108.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00022500 | 2024-05-28 3:24PM EDT | 22.50 | 91.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00023000 | 2024-06-14 3:51PM EDT | 23.00 | 109.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00023500 | 2024-05-28 9:45AM EDT | 23.50 | 88.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00024000 | 2024-06-11 3:53PM EDT | 24.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00025000 | 2024-06-07 1:29PM EDT | 25.00 | 96.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00025500 | 2024-06-03 12:20PM EDT | 25.50 | 87.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00026000 | 2024-06-07 1:32PM EDT | 26.00 | 95.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00026500 | 2024-06-06 12:38PM EDT | 26.50 | 92.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00027000 | 2024-06-07 1:35PM EDT | 27.00 | 94.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00027500 | 2024-06-13 11:38AM EDT | 27.50 | 101.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240719C00028000 | 2024-06-07 1:37PM EDT | 28.00 | 93.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00028500 | 2024-06-10 11:03AM EDT | 28.50 | 93.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00029000 | 2024-06-14 1:55PM EDT | 29.00 | 103.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00029500 | 2024-05-29 1:55PM EDT | 29.50 | 85.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00030000 | 2024-06-14 1:55PM EDT | 30.00 | 102.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00031000 | 2024-06-12 11:31AM EDT | 31.00 | 94.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00031500 | 2024-06-10 10:47AM EDT | 31.50 | 89.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00032000 | 2024-06-13 1:19PM EDT | 32.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00032500 | 2024-06-14 10:03AM EDT | 32.50 | 98.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240719C00033000 | 2024-06-06 11:18AM EDT | 33.00 | 88.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00033500 | 2024-06-13 11:19AM EDT | 33.50 | 94.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00034000 | 2024-06-10 12:22PM EDT | 34.00 | 88.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00034500 | 2024-06-13 10:53AM EDT | 34.50 | 94.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00035000 | 2024-06-13 10:33AM EDT | 35.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00035500 | 2024-05-29 10:03AM EDT | 35.50 | 76.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00036000 | 2024-06-10 12:34PM EDT | 36.00 | 86.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00036500 | 2024-06-10 10:23AM EDT | 36.50 | 83.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00037000 | 2024-06-14 2:45PM EDT | 37.00 | 94.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00037500 | 2024-06-10 3:09PM EDT | 37.50 | 84.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00038000 | 2024-06-10 3:07PM EDT | 38.00 | 83.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00038500 | 2024-06-10 1:12PM EDT | 38.50 | 84.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00039000 | 2024-06-14 2:12PM EDT | 39.00 | 93.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00040000 | 2024-06-14 9:58AM EDT | 40.00 | 90.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00041000 | 2024-06-06 10:23AM EDT | 41.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00042000 | 2024-06-10 1:26PM EDT | 42.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00042500 | 2024-05-29 10:46AM EDT | 42.50 | 71.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00043000 | 2024-05-28 1:57PM EDT | 43.00 | 71.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00043500 | 2024-06-05 3:34PM EDT | 43.50 | 78.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00044000 | 2024-06-04 11:31AM EDT | 44.00 | 70.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00044500 | 2024-05-29 10:02AM EDT | 44.50 | 68.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00045000 | 2024-06-14 10:57AM EDT | 45.00 | 87.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00045500 | 2024-06-07 3:44PM EDT | 45.50 | 75.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00046000 | 2024-06-14 10:48AM EDT | 46.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00046500 | 2024-06-10 3:33PM EDT | 46.50 | 75.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00047000 | 2024-06-13 2:32PM EDT | 47.00 | 82.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240719C00047500 | 2024-06-06 11:59AM EDT | 47.50 | 73.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00048000 | 2024-06-14 11:21AM EDT | 48.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240719C00048500 | 2024-06-14 9:44AM EDT | 48.50 | 80.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00049000 | 2024-06-14 9:44AM EDT | 49.00 | 80.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00049500 | 2024-06-10 3:51PM EDT | 49.50 | 72.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00050000 | 2024-06-14 1:06PM EDT | 50.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00050500 | 2024-06-13 11:19AM EDT | 50.50 | 77.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00051000 | 2024-06-06 10:05AM EDT | 51.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00051500 | 2024-05-30 3:37PM EDT | 51.50 | 60.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00052000 | 2024-06-14 10:31AM EDT | 52.00 | 81.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240719C00052500 | 2024-06-10 1:34PM EDT | 52.50 | 70.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00053000 | 2024-06-12 10:24AM EDT | 53.00 | 73.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00053500 | 2024-06-12 11:51AM EDT | 53.50 | 72.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00054000 | 2024-06-14 10:53AM EDT | 54.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240719C00054500 | 2024-06-11 9:35AM EDT | 54.50 | 68.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00055000 | 2024-06-14 1:18PM EDT | 55.00 | 76.94 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240719C00055500 | 2024-06-14 9:57AM EDT | 55.50 | 75.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00056000 | 2024-06-14 1:32PM EDT | 56.00 | 76.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240719C00056500 | 2024-06-14 9:30AM EDT | 56.50 | 73.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00057000 | 2024-06-14 3:29PM EDT | 57.00 | 75.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240719C00057500 | 2024-06-14 12:35PM EDT | 57.50 | 73.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00058000 | 2024-06-14 11:12AM EDT | 58.00 | 73.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00058500 | 2024-06-14 12:01PM EDT | 58.50 | 72.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240719C00059000 | 2024-06-14 11:52AM EDT | 59.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00059500 | 2024-06-07 3:45PM EDT | 59.50 | 61.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00060000 | 2024-06-14 3:20PM EDT | 60.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA240719C00060500 | 2024-06-14 2:12PM EDT | 60.50 | 71.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00061000 | 2024-06-14 11:16AM EDT | 61.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00061500 | 2024-06-12 12:21PM EDT | 61.50 | 64.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00062000 | 2024-06-12 2:08PM EDT | 62.00 | 63.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00062500 | 2024-06-07 3:57PM EDT | 62.50 | 58.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00063000 | 2024-06-13 10:43AM EDT | 63.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00063500 | 2024-06-03 11:45AM EDT | 63.50 | 50.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00064000 | 2024-06-13 10:12AM EDT | 64.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00064500 | 2024-06-10 9:39AM EDT | 64.50 | 56.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00065000 | 2024-06-13 12:10PM EDT | 65.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00065500 | 2024-06-12 10:01AM EDT | 65.50 | 59.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00066000 | 2024-06-14 12:41PM EDT | 66.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00066500 | 2024-06-07 12:56PM EDT | 66.50 | 55.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00067000 | 2024-06-11 2:01PM EDT | 67.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00067500 | 2024-06-11 1:52PM EDT | 67.50 | 53.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00068000 | 2024-06-12 11:42AM EDT | 68.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00068500 | 2024-06-14 1:35PM EDT | 68.50 | 64.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240719C00069000 | 2024-06-14 1:32PM EDT | 69.00 | 63.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00069500 | 2024-06-14 1:17PM EDT | 69.50 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00070000 | 2024-06-14 11:28AM EDT | 70.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240719C00070500 | 2024-06-12 12:28PM EDT | 70.50 | 55.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00071000 | 2024-06-11 1:50PM EDT | 71.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00071500 | 2024-06-11 1:48PM EDT | 71.50 | 49.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00072000 | 2024-06-14 2:33PM EDT | 72.00 | 60.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA240719C00072500 | 2024-06-12 2:20PM EDT | 72.50 | 53.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00073000 | 2024-06-11 1:52PM EDT | 73.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00073500 | 2024-06-14 3:53PM EDT | 73.50 | 58.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00074000 | 2024-06-14 3:54PM EDT | 74.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240719C00074500 | 2024-06-14 9:52AM EDT | 74.50 | 56.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240719C00075000 | 2024-06-14 10:11AM EDT | 75.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00075500 | 2024-06-11 1:52PM EDT | 75.50 | 45.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00076000 | 2024-06-14 2:47PM EDT | 76.00 | 56.16 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 0.00% |
| NVDA240719C00076500 | 2024-06-12 3:39PM EDT | 76.50 | 48.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00077000 | 2024-06-14 3:18PM EDT | 77.00 | 55.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00077500 | 2024-06-12 1:55PM EDT | 77.50 | 48.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00078000 | 2024-06-14 1:18PM EDT | 78.00 | 54.19 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240719C00078500 | 2024-06-12 11:32AM EDT | 78.50 | 47.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00079000 | 2024-06-14 3:18PM EDT | 79.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00079500 | 2024-06-13 3:52PM EDT | 79.50 | 50.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240719C00080000 | 2024-06-14 3:44PM EDT | 80.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| NVDA240719C00080500 | 2024-06-13 3:54PM EDT | 80.50 | 49.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA240719C00081000 | 2024-06-13 3:32PM EDT | 81.00 | 48.76 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240719C00081500 | 2024-06-13 2:46PM EDT | 81.50 | 48.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00082000 | 2024-06-14 3:56PM EDT | 82.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| NVDA240719C00082500 | 2024-06-14 9:33AM EDT | 82.50 | 46.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00083000 | 2024-06-14 3:44PM EDT | 83.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240719C00083500 | 2024-05-22 3:53PM EDT | 83.50 | 48.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00084000 | 2024-06-14 1:18PM EDT | 84.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00084500 | 2024-06-13 10:47AM EDT | 84.50 | 44.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240719C00085000 | 2024-06-14 12:12PM EDT | 85.00 | 47.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240719C00085500 | 2024-06-11 9:55AM EDT | 85.50 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00086000 | 2024-06-14 3:21PM EDT | 86.00 | 46.62 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| NVDA240719C00086500 | 2024-06-14 11:39AM EDT | 86.50 | 44.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00087000 | 2024-06-14 3:17PM EDT | 87.00 | 45.62 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| NVDA240719C00087500 | 2024-06-13 12:32PM EDT | 87.50 | 41.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00088000 | 2024-06-14 1:16PM EDT | 88.00 | 44.63 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA240719C00088500 | 2024-06-13 11:48AM EDT | 88.50 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00089000 | 2024-06-14 11:52AM EDT | 89.00 | 41.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240719C00089500 | 2024-06-11 9:31AM EDT | 89.50 | 32.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00090000 | 2024-06-14 3:54PM EDT | 90.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| NVDA240719C00090500 | 2024-06-14 12:39PM EDT | 90.50 | 41.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00091000 | 2024-06-14 2:17PM EDT | 91.00 | 41.49 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240719C00091500 | 2024-06-14 1:47PM EDT | 91.50 | 41.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240719C00092000 | 2024-06-14 2:48PM EDT | 92.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240719C00092500 | 2024-06-14 1:30PM EDT | 92.50 | 40.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240719C00093000 | 2024-06-14 3:08PM EDT | 93.00 | 39.62 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NVDA240719C00093500 | 2024-06-14 3:08PM EDT | 93.50 | 39.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719C00094000 | 2024-06-14 3:08PM EDT | 94.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA240719C00094500 | 2024-06-14 3:48PM EDT | 94.50 | 38.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240719C00095000 | 2024-06-14 3:48PM EDT | 95.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA240719C00095500 | 2024-06-14 3:47PM EDT | 95.50 | 37.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240719C00096000 | 2024-06-14 3:23PM EDT | 96.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240719C00096500 | 2024-06-14 3:48PM EDT | 96.50 | 36.25 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| NVDA240719C00097000 | 2024-06-14 1:52PM EDT | 97.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240719C00097500 | 2024-06-14 11:20AM EDT | 97.50 | 34.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA240719C00098000 | 2024-06-14 2:21PM EDT | 98.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA240719C00098500 | 2024-06-14 1:16PM EDT | 98.50 | 34.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240719C00099000 | 2024-06-14 3:57PM EDT | 99.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| NVDA240719C00099500 | 2024-06-14 1:04PM EDT | 99.50 | 32.55 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| NVDA240719C00100000 | 2024-06-14 3:59PM EDT | 100.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2,662 | 0 | 0.00% |
| NVDA240719C00100500 | 2024-06-14 2:51PM EDT | 100.50 | 32.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NVDA240719C00101000 | 2024-06-14 3:48PM EDT | 101.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240719C00101500 | 2024-06-14 3:55PM EDT | 101.50 | 31.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240719C00102000 | 2024-06-14 3:55PM EDT | 102.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| NVDA240719C00103000 | 2024-06-14 3:55PM EDT | 103.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NVDA240719C00104000 | 2024-06-14 3:40PM EDT | 104.00 | 29.06 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| NVDA240719C00105000 | 2024-06-14 3:54PM EDT | 105.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.00% |
| NVDA240719C00106000 | 2024-06-14 3:26PM EDT | 106.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NVDA240719C00107000 | 2024-06-14 3:37PM EDT | 107.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| NVDA240719C00108000 | 2024-06-14 1:59PM EDT | 108.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| NVDA240719C00109000 | 2024-06-14 3:46PM EDT | 109.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NVDA240719C00110000 | 2024-06-14 3:59PM EDT | 110.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1,634 | 0 | 0.00% |
| NVDA240719C00111000 | 2024-06-14 3:24PM EDT | 111.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.00% |
| NVDA240719C00112000 | 2024-06-14 3:57PM EDT | 112.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 0.00% |
| NVDA240719C00113000 | 2024-06-14 3:57PM EDT | 113.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 34,282 | 0 | 0.00% |
| NVDA240719C00114000 | 2024-06-14 3:55PM EDT | 114.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.00% |
| NVDA240719C00115000 | 2024-06-14 3:59PM EDT | 115.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 8,441 | 0 | 0.00% |
| NVDA240719C00116000 | 2024-06-14 3:42PM EDT | 116.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 0.00% |
| NVDA240719C00117000 | 2024-06-14 3:59PM EDT | 117.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 0.00% |
| NVDA240719C00118000 | 2024-06-14 3:58PM EDT | 118.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 0.00% |
| NVDA240719C00119000 | 2024-06-14 3:58PM EDT | 119.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| NVDA240719C00120000 | 2024-06-14 3:59PM EDT | 120.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 11,379 | 0 | 0.00% |
| NVDA240719C00121000 | 2024-06-14 3:43PM EDT | 121.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4,913 | 0 | 0.00% |
| NVDA240719C00122000 | 2024-06-14 3:59PM EDT | 122.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1,901 | 0 | 0.00% |
| NVDA240719C00123000 | 2024-06-14 3:59PM EDT | 123.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1,632 | 0 | 0.00% |
| NVDA240719C00124000 | 2024-06-14 3:57PM EDT | 124.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 2,140 | 0 | 0.00% |
| NVDA240719C00125000 | 2024-06-14 3:59PM EDT | 125.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 15,084 | 0 | 0.00% |
| NVDA240719C00126000 | 2024-06-14 3:59PM EDT | 126.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 4,017 | 0 | 0.00% |
| NVDA240719C00127000 | 2024-06-14 3:56PM EDT | 127.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1,242 | 0 | 0.00% |
| NVDA240719C00128000 | 2024-06-14 3:59PM EDT | 128.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2,853 | 0 | 0.00% |
| NVDA240719C00129000 | 2024-06-14 3:59PM EDT | 129.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3,271 | 0 | 0.00% |
| NVDA240719C00130000 | 2024-06-14 3:59PM EDT | 130.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23,003 | 0 | 0.00% |
| NVDA240719C00131000 | 2024-06-14 3:59PM EDT | 131.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6,522 | 0 | 0.00% |
| NVDA240719C00132000 | 2024-06-14 3:59PM EDT | 132.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 19,920 | 0 | 0.10% |
| NVDA240719C00133000 | 2024-06-14 3:59PM EDT | 133.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4,473 | 0 | 0.78% |
| NVDA240719C00134000 | 2024-06-14 3:58PM EDT | 134.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3,479 | 0 | 1.56% |
| NVDA240719C00135000 | 2024-06-14 3:59PM EDT | 135.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 28,148 | 0 | 1.56% |
| NVDA240719C00136000 | 2024-06-14 3:59PM EDT | 136.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2,362 | 0 | 3.13% |
| NVDA240719C00137000 | 2024-06-14 3:54PM EDT | 137.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1,294 | 0 | 3.13% |
| NVDA240719C00138000 | 2024-06-14 3:58PM EDT | 138.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 7,082 | 0 | 3.13% |
| NVDA240719C00139000 | 2024-06-14 3:59PM EDT | 139.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,861 | 0 | 3.13% |
| NVDA240719C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 26,787 | 0 | 6.25% |
| NVDA240719C00141000 | 2024-06-14 3:53PM EDT | 141.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1,662 | 0 | 6.25% |
| NVDA240719C00142000 | 2024-06-14 3:59PM EDT | 142.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6,168 | 0 | 6.25% |
| NVDA240719C00143000 | 2024-06-14 3:39PM EDT | 143.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1,881 | 0 | 6.25% |
| NVDA240719C00144000 | 2024-06-14 3:59PM EDT | 144.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4,788 | 0 | 6.25% |
| NVDA240719C00145000 | 2024-06-14 3:59PM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7,790 | 0 | 6.25% |
| NVDA240719C00146000 | 2024-06-14 3:53PM EDT | 146.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 6.25% |
| NVDA240719C00147000 | 2024-06-14 3:59PM EDT | 147.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 6.25% |
| NVDA240719C00148000 | 2024-06-14 3:59PM EDT | 148.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3,597 | 0 | 6.25% |
| NVDA240719C00149000 | 2024-06-14 3:59PM EDT | 149.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1,545 | 0 | 12.50% |
| NVDA240719C00150000 | 2024-06-14 3:59PM EDT | 150.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 18,665 | 0 | 12.50% |
| NVDA240719C00151000 | 2024-06-14 3:59PM EDT | 151.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 12.50% |
| NVDA240719C00152000 | 2024-06-14 3:59PM EDT | 152.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,487 | 0 | 12.50% |
| NVDA240719C00153000 | 2024-06-14 3:51PM EDT | 153.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 12.50% |
| NVDA240719C00154000 | 2024-06-14 3:52PM EDT | 154.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 12.50% |
| NVDA240719C00155000 | 2024-06-14 3:59PM EDT | 155.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,358 | 0 | 12.50% |
| NVDA240719C00156000 | 2024-06-14 3:39PM EDT | 156.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 12.50% |
| NVDA240719C00157000 | 2024-06-14 3:12PM EDT | 157.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 12.50% |
| NVDA240719C00158000 | 2024-06-14 3:35PM EDT | 158.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| NVDA240719C00159000 | 2024-06-14 3:09PM EDT | 159.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| NVDA240719C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4,574 | 0 | 12.50% |
| NVDA240719C00161000 | 2024-06-14 3:57PM EDT | 161.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 12.50% |
| NVDA240719C00162000 | 2024-06-14 3:09PM EDT | 162.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| NVDA240719C00163000 | 2024-06-14 3:59PM EDT | 163.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NVDA240719C00164000 | 2024-06-14 3:26PM EDT | 164.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| NVDA240719C00165000 | 2024-06-14 3:53PM EDT | 165.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 12.50% |
| NVDA240719C00166000 | 2024-06-14 3:43PM EDT | 166.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| NVDA240719C00167000 | 2024-06-14 3:39PM EDT | 167.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| NVDA240719C00168000 | 2024-06-14 3:37PM EDT | 168.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| NVDA240719C00169000 | 2024-06-14 3:51PM EDT | 169.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| NVDA240719C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4,480 | 0 | 12.50% |
| NVDA240719C00171000 | 2024-06-14 3:53PM EDT | 171.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| NVDA240719C00172000 | 2024-06-14 3:35PM EDT | 172.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| NVDA240719C00173000 | 2024-06-14 3:11PM EDT | 173.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NVDA240719C00174000 | 2024-06-14 3:57PM EDT | 174.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| NVDA240719C00175000 | 2024-06-14 3:59PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| NVDA240719C00176000 | 2024-06-14 3:02PM EDT | 176.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| NVDA240719C00177000 | 2024-06-14 2:20PM EDT | 177.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| NVDA240719C00178000 | 2024-06-14 11:12AM EDT | 178.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240719C00179000 | 2024-06-14 2:42PM EDT | 179.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| NVDA240719C00180000 | 2024-06-14 3:55PM EDT | 180.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 25.00% |
| NVDA240719C00181000 | 2024-06-14 2:33PM EDT | 181.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA240719C00182000 | 2024-06-14 2:34PM EDT | 182.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NVDA240719C00183000 | 2024-06-14 3:35PM EDT | 183.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240719C00184000 | 2024-06-14 3:59PM EDT | 184.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| NVDA240719C00185000 | 2024-06-14 3:44PM EDT | 185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| NVDA240719C00186000 | 2024-06-14 3:59PM EDT | 186.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 25.00% |
| NVDA240719C00187000 | 2024-06-14 1:17PM EDT | 187.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719C00188000 | 2024-06-14 1:44PM EDT | 188.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NVDA240719C00189000 | 2024-06-14 2:51PM EDT | 189.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| NVDA240719C00190000 | 2024-06-14 3:44PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 25.00% |
| NVDA240719C00191000 | 2024-06-14 1:45PM EDT | 191.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240719C00192000 | 2024-06-14 3:09PM EDT | 192.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA240719C00193000 | 2024-06-14 1:32PM EDT | 193.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240719C00194000 | 2024-06-14 3:54PM EDT | 194.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 25.00% |
| NVDA240719C00195000 | 2024-06-14 3:56PM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,684 | 0 | 25.00% |
| NVDA240719C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,918 | 0 | 25.00% |
| NVDA240719C00205000 | 2024-06-14 3:33PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,594 | 0 | 25.00% |
| NVDA240719C00210000 | 2024-06-14 3:57PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 25.00% |
| NVDA240719C00212000 | 2024-06-14 3:08PM EDT | 212.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| NVDA240719C00213000 | 2024-06-14 1:45PM EDT | 213.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| NVDA240719C00214000 | 2024-06-14 2:40PM EDT | 214.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C00215000 | 2024-06-14 3:46PM EDT | 215.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| NVDA240719C00216000 | 2024-06-14 12:30PM EDT | 216.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719C00217000 | 2024-06-14 3:40PM EDT | 217.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NVDA240719C00218000 | 2024-06-14 2:00PM EDT | 218.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NVDA240719C00219000 | 2024-06-14 3:57PM EDT | 219.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| NVDA240719C00220000 | 2024-06-14 2:17PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| NVDA240719C00221000 | 2024-06-14 3:13PM EDT | 221.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| NVDA240719C00222000 | 2024-06-14 3:49PM EDT | 222.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| NVDA240719C00223000 | 2024-06-14 12:18PM EDT | 223.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240719C00224000 | 2024-06-14 9:34AM EDT | 224.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240719C00225000 | 2024-06-14 1:38PM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| NVDA240719C00226000 | 2024-06-14 12:29PM EDT | 226.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C00227000 | 2024-06-14 12:44PM EDT | 227.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| NVDA240719C00228000 | 2024-06-14 3:09PM EDT | 228.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,929 | 0 | 50.00% |
| NVDA240719C00230000 | 2024-06-14 3:13PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NVDA240719C00235000 | 2024-06-14 3:59PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 50.00% |
| NVDA240719C00240000 | 2024-06-14 3:53PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| NVDA240719C00245000 | 2024-06-14 3:50PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| NVDA240719C00250000 | 2024-06-14 3:52PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 50.00% |
| NVDA240719C00255000 | 2024-06-14 3:56PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240719C00260000 | 2024-06-07 1:32PM EDT | 260.00 | 954.72 | 947.90 | 953.05 | -1.23 | -0.13% | 2 | 8 | 0.00% |
| NVDA240719C00265000 | 2024-06-06 12:38PM EDT | 265.00 | 925.29 | 942.95 | 948.10 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA240719C00270000 | 2024-06-07 1:35PM EDT | 270.00 | 944.25 | 937.85 | 942.50 | +262.78 | +38.56% | 2 | 35 | 0.00% |
| NVDA240719C00275000 | 2024-05-30 1:45PM EDT | 275.00 | 868.88 | 933.00 | 938.15 | 0.00 | - | 11 | 19 | 0.00% |
| NVDA240719C00280000 | 2024-06-07 1:37PM EDT | 280.00 | 935.18 | 928.05 | 933.20 | +130.18 | +16.17% | 1 | 20 | 0.00% |
| NVDA240719C00285000 | 2024-04-19 3:09PM EDT | 285.00 | 489.73 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| NVDA240719C00290000 | 2024-06-06 9:48AM EDT | 290.00 | 933.48 | 918.10 | 923.25 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240719C00295000 | 2024-05-29 1:55PM EDT | 295.00 | 857.67 | 913.15 | 918.30 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240719C00300000 | 2024-06-05 3:30PM EDT | 300.00 | 919.73 | 908.75 | 912.70 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA240719C00305000 | 2024-01-25 1:42PM EDT | 305.00 | 322.00 | 487.15 | 494.80 | 0.00 | - | 3 | 2 | 0.00% |
| NVDA240719C00310000 | 2024-06-05 1:28PM EDT | 310.00 | 899.92 | 898.30 | 903.20 | 0.00 | - | 10 | 44 | 0.00% |
| NVDA240719C00315000 | 2024-03-05 1:23PM EDT | 315.00 | 541.10 | 547.10 | 552.05 | 0.00 | - | - | 1 | 0.00% |
| NVDA240719C00320000 | 2024-05-31 12:27PM EDT | 320.00 | 757.95 | 888.20 | 892.85 | 0.00 | - | 4 | 44 | 0.00% |
| NVDA240719C00325000 | 2024-05-24 10:04AM EDT | 325.00 | 717.54 | 883.35 | 888.50 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA240719C00330000 | 2024-06-06 11:18AM EDT | 330.00 | 880.71 | 878.40 | 883.55 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA240719C00335000 | 2024-06-04 11:54AM EDT | 335.00 | 813.55 | 873.45 | 878.60 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240719C00340000 | 2024-06-06 2:08PM EDT | 340.00 | 856.30 | 868.45 | 873.60 | 0.00 | - | 3 | 30 | 0.00% |
| NVDA240719C00345000 | 2024-06-05 10:34AM EDT | 345.00 | 856.74 | 863.50 | 868.65 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA240719C00350000 | 2024-06-06 12:16PM EDT | 350.00 | 855.45 | 859.10 | 862.90 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA240719C00355000 | 2024-05-29 10:03AM EDT | 355.00 | 769.30 | 853.60 | 858.75 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA240719C00360000 | 2024-05-30 11:56AM EDT | 360.00 | 779.58 | 848.50 | 853.15 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA240719C00365000 | 2024-06-07 3:46PM EDT | 365.00 | 846.58 | 843.65 | 848.80 | +4.65 | +0.55% | 2 | 7 | 0.00% |
| NVDA240719C00370000 | 2024-06-06 11:48AM EDT | 370.00 | 836.94 | 838.60 | 843.15 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA240719C00375000 | 2024-05-29 9:34AM EDT | 375.00 | 754.00 | 833.70 | 838.90 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240719C00380000 | 2024-05-28 12:34PM EDT | 380.00 | 750.60 | 828.75 | 833.90 | 0.00 | - | 9 | 13 | 0.00% |
| NVDA240719C00385000 | 2024-06-04 2:40PM EDT | 385.00 | 778.55 | 823.70 | 828.35 | 0.00 | - | 7 | 45 | 0.00% |
| NVDA240719C00390000 | 2024-06-07 1:36PM EDT | 390.00 | 826.28 | 818.85 | 824.00 | +84.65 | +11.41% | 1 | 29 | 0.00% |
| NVDA240719C00395000 | 2024-05-13 11:29AM EDT | 395.00 | 508.30 | 813.90 | 818.40 | 0.00 | - | 3 | 7 | 0.00% |
| NVDA240719C00400000 | 2024-06-07 3:45PM EDT | 400.00 | 813.36 | 809.45 | 813.35 | -11.17 | -1.35% | 2 | 64 | 0.00% |
| NVDA240719C00405000 | 2024-03-13 12:37PM EDT | 405.00 | 494.10 | 481.85 | 486.55 | 0.00 | - | 2 | 33 | 0.00% |
| NVDA240719C00410000 | 2024-06-06 10:23AM EDT | 410.00 | 798.48 | 799.00 | 803.50 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA240719C00415000 | 2024-05-08 12:22PM EDT | 415.00 | 491.84 | 794.05 | 798.55 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA240719C00420000 | 2024-05-30 11:46AM EDT | 420.00 | 721.15 | 788.95 | 793.60 | 0.00 | - | 4 | 54 | 0.00% |
| NVDA240719C00425000 | 2024-05-29 10:46AM EDT | 425.00 | 719.38 | 783.95 | 788.60 | 0.00 | - | 6 | 38 | 0.00% |
| NVDA240719C00430000 | 2024-05-28 1:57PM EDT | 430.00 | 711.30 | 779.05 | 783.60 | 0.00 | - | 47 | 90 | 0.00% |
| NVDA240719C00435000 | 2024-06-05 3:34PM EDT | 435.00 | 786.57 | 774.20 | 778.70 | 0.00 | - | 6 | 18 | 0.00% |
| NVDA240719C00440000 | 2024-06-04 11:31AM EDT | 440.00 | 707.80 | 769.25 | 773.75 | 0.00 | - | 1 | 131 | 0.00% |
| NVDA240719C00445000 | 2024-05-29 10:02AM EDT | 445.00 | 681.58 | 764.30 | 768.80 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA240719C00450000 | 2024-06-07 3:43PM EDT | 450.00 | 765.26 | 759.15 | 764.10 | +6.58 | +0.87% | 1 | 1,021 | 0.00% |
| NVDA240719C00455000 | 2024-06-07 3:44PM EDT | 455.00 | 759.90 | 754.20 | 758.85 | -5.92 | -0.77% | 1 | 210 | 0.00% |
| NVDA240719C00460000 | 2024-06-06 1:34PM EDT | 460.00 | 743.73 | 749.20 | 754.30 | 0.00 | - | 1 | 264 | 0.00% |
| NVDA240719C00465000 | 2024-06-07 3:45PM EDT | 465.00 | 748.79 | 744.35 | 748.95 | +68.08 | +10.00% | 3 | 132 | 0.00% |
| NVDA240719C00470000 | 2024-06-06 1:26PM EDT | 470.00 | 734.69 | 739.50 | 744.15 | 0.00 | - | 1 | 200 | 0.00% |
| NVDA240719C00475000 | 2024-06-06 11:59AM EDT | 475.00 | 732.25 | 734.55 | 739.05 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA240719C00480000 | 2024-06-06 1:14PM EDT | 480.00 | 718.85 | 729.50 | 734.05 | 0.00 | - | 6 | 93 | 0.00% |
| NVDA240719C00485000 | 2024-06-04 3:08PM EDT | 485.00 | 675.60 | 724.50 | 729.10 | 0.00 | - | 2 | 75 | 0.00% |
| NVDA240719C00490000 | 2024-06-07 3:19PM EDT | 490.00 | 716.04 | 719.45 | 724.60 | +155.68 | +27.78% | 1 | 213 | 0.00% |
| NVDA240719C00495000 | 2024-06-07 3:43PM EDT | 495.00 | 719.87 | 714.70 | 719.20 | +54.14 | +8.13% | 1 | 44 | 0.00% |
| NVDA240719C00500000 | 2024-06-07 12:06PM EDT | 500.00 | 697.00 | 710.35 | 713.65 | -2.58 | -0.37% | 8 | 333 | 0.00% |
| NVDA240719C00505000 | 2024-06-05 11:42AM EDT | 505.00 | 700.05 | 704.60 | 709.30 | 0.00 | - | 20 | 47 | 0.00% |
| NVDA240719C00510000 | 2024-06-06 10:05AM EDT | 510.00 | 700.00 | 699.85 | 704.35 | 0.00 | - | 5 | 95 | 0.00% |
| NVDA240719C00515000 | 2024-05-30 3:37PM EDT | 515.00 | 606.00 | 694.90 | 699.35 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA240719C00520000 | 2024-06-06 9:36AM EDT | 520.00 | 740.00 | 689.75 | 694.00 | 0.00 | - | 2 | 235 | 0.00% |
| NVDA240719C00525000 | 2024-05-20 9:35AM EDT | 525.00 | 428.73 | 684.85 | 689.45 | 0.00 | - | 3 | 165 | 0.00% |
| NVDA240719C00530000 | 2024-06-05 2:46PM EDT | 530.00 | 691.03 | 680.05 | 684.50 | 0.00 | - | 1 | 140 | 0.00% |
| NVDA240719C00535000 | 2024-06-04 3:10PM EDT | 535.00 | 628.26 | 675.05 | 679.55 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA240719C00540000 | 2024-06-05 3:12PM EDT | 540.00 | 687.00 | 669.90 | 674.45 | 0.00 | - | 10 | 224 | 0.00% |
| NVDA240719C00545000 | 2024-05-24 9:46AM EDT | 545.00 | 504.12 | 665.05 | 669.65 | 0.00 | - | 1 | 95 | 0.00% |
| NVDA240719C00550000 | 2024-06-07 3:45PM EDT | 550.00 | 664.69 | 660.70 | 664.55 | -30.29 | -4.36% | 3 | 437 | 0.00% |
| NVDA240719C00555000 | 2024-05-28 11:36AM EDT | 555.00 | 572.15 | 655.05 | 659.75 | 0.00 | - | 1 | 122 | 0.00% |
| NVDA240719C00560000 | 2024-06-06 11:58AM EDT | 560.00 | 648.00 | 650.15 | 654.80 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA240719C00565000 | 2024-06-06 9:31AM EDT | 565.00 | 673.92 | 645.25 | 649.85 | 0.00 | - | 1 | 140 | 0.00% |
| NVDA240719C00570000 | 2024-06-07 3:27PM EDT | 570.00 | 641.50 | 640.35 | 644.90 | +7.50 | +1.18% | 4 | 190 | 0.00% |
| NVDA240719C00575000 | 2024-06-07 1:20PM EDT | 575.00 | 645.26 | 635.25 | 639.90 | +56.83 | +9.66% | 3 | 114 | 0.00% |
| NVDA240719C00580000 | 2024-06-06 9:58AM EDT | 580.00 | 617.31 | 630.35 | 634.95 | 0.00 | - | 1 | 149 | 0.00% |
| NVDA240719C00585000 | 2024-06-07 11:31AM EDT | 585.00 | 611.62 | 625.50 | 630.05 | +3.14 | +0.52% | 1 | 67 | 0.00% |
| NVDA240719C00590000 | 2024-06-07 1:18PM EDT | 590.00 | 629.00 | 620.45 | 625.10 | -5.15 | -0.81% | 1 | 102 | 0.00% |
| NVDA240719C00595000 | 2024-06-07 3:45PM EDT | 595.00 | 619.94 | 615.55 | 620.15 | +21.26 | +3.55% | 1 | 52 | 0.00% |
| NVDA240719C00600000 | 2024-06-07 3:55PM EDT | 600.00 | 614.00 | 611.20 | 615.00 | +21.00 | +3.54% | 117 | 503 | 0.00% |
| NVDA240719C00605000 | 2024-06-07 1:36PM EDT | 605.00 | 613.05 | 605.55 | 610.25 | +24.05 | +4.08% | 2 | 88 | 0.00% |
| NVDA240719C00610000 | 2024-06-07 3:55PM EDT | 610.00 | 604.90 | 600.60 | 604.80 | +10.90 | +1.84% | 5 | 179 | 0.00% |
| NVDA240719C00615000 | 2024-05-31 11:30AM EDT | 615.00 | 479.90 | 595.65 | 599.90 | 0.00 | - | 3 | 352 | 0.00% |
| NVDA240719C00620000 | 2024-06-07 3:27PM EDT | 620.00 | 592.00 | 590.70 | 595.20 | +10.50 | +1.81% | 4 | 410 | 0.00% |
| NVDA240719C00625000 | 2024-06-07 3:57PM EDT | 625.00 | 589.50 | 585.75 | 590.25 | +11.68 | +2.02% | 5 | 292 | 0.00% |
| NVDA240719C00630000 | 2024-06-07 3:55PM EDT | 630.00 | 585.00 | 580.80 | 585.35 | -1.84 | -0.31% | 5 | 521 | 0.00% |
| NVDA240719C00635000 | 2024-06-03 11:45AM EDT | 635.00 | 507.84 | 575.95 | 580.45 | 0.00 | - | 1 | 174 | 0.00% |
| NVDA240719C00640000 | 2024-06-03 3:53PM EDT | 640.00 | 512.50 | 570.90 | 575.45 | 0.00 | - | 1 | 205 | 0.00% |
| NVDA240719C00645000 | 2024-06-06 3:21PM EDT | 645.00 | 560.98 | 566.05 | 570.60 | 0.00 | - | 4 | 88 | 0.00% |
| NVDA240719C00650000 | 2024-06-07 3:55PM EDT | 650.00 | 565.00 | 561.75 | 565.15 | -4.00 | -0.70% | 10 | 423 | 0.00% |
| NVDA240719C00655000 | 2024-06-04 9:37AM EDT | 655.00 | 501.57 | 556.15 | 560.75 | 0.00 | - | 20 | 177 | 0.00% |
| NVDA240719C00660000 | 2024-06-06 2:01PM EDT | 660.00 | 544.31 | 551.75 | 555.25 | 0.00 | - | 1 | 199 | 0.00% |
| NVDA240719C00665000 | 2024-06-07 12:56PM EDT | 665.00 | 552.00 | 546.25 | 550.85 | +152.00 | +38.00% | 11 | 112 | 0.00% |
| NVDA240719C00670000 | 2024-06-07 12:45PM EDT | 670.00 | 540.00 | 542.40 | 545.50 | -9.50 | -1.73% | 11 | 263 | 0.00% |
| NVDA240719C00675000 | 2024-06-03 9:49AM EDT | 675.00 | 470.00 | 536.30 | 540.80 | 0.00 | - | 2 | 213 | 0.00% |
| NVDA240719C00680000 | 2024-06-07 1:30PM EDT | 680.00 | 537.27 | 531.35 | 535.85 | +27.27 | +5.35% | 5 | 325 | 0.00% |
| NVDA240719C00685000 | 2024-06-06 2:51PM EDT | 685.00 | 524.55 | 526.40 | 530.95 | 0.00 | - | 1 | 242 | 0.00% |
| NVDA240719C00690000 | 2024-06-06 11:21AM EDT | 690.00 | 520.39 | 522.65 | 526.60 | 0.00 | - | 10 | 311 | 0.00% |
| NVDA240719C00695000 | 2024-05-30 10:27AM EDT | 695.00 | 458.97 | 517.00 | 520.80 | 0.00 | - | 2 | 552 | 0.00% |
| NVDA240719C00700000 | 2024-06-07 3:01PM EDT | 700.00 | 512.96 | 511.65 | 516.55 | +19.46 | +3.94% | 3 | 931 | 0.00% |
| NVDA240719C00705000 | 2024-06-03 10:26AM EDT | 705.00 | 440.21 | 506.85 | 511.35 | 0.00 | - | 20 | 44 | 0.00% |
| NVDA240719C00710000 | 2024-06-07 12:24PM EDT | 710.00 | 499.00 | 501.90 | 506.40 | +112.59 | +29.14% | 1 | 41 | 0.00% |
| NVDA240719C00715000 | 2024-05-31 2:26PM EDT | 715.00 | 376.50 | 497.00 | 501.45 | 0.00 | - | 5 | 55 | 0.00% |
| NVDA240719C00720000 | 2024-06-05 2:27PM EDT | 720.00 | 500.34 | 491.85 | 496.10 | 0.00 | - | 16 | 439 | 0.00% |
| NVDA240719C00725000 | 2024-06-07 1:15PM EDT | 725.00 | 495.18 | 487.10 | 491.60 | +9.98 | +2.06% | 1 | 70 | 0.00% |
| NVDA240719C00730000 | 2024-06-06 2:04PM EDT | 730.00 | 471.85 | 482.20 | 486.65 | 0.00 | - | 2 | 86 | 0.00% |
| NVDA240719C00735000 | 2024-06-07 1:15PM EDT | 735.00 | 485.35 | 477.25 | 481.70 | +81.70 | +20.24% | 1 | 60 | 0.00% |
| NVDA240719C00740000 | 2024-06-07 9:45AM EDT | 740.00 | 455.96 | 472.30 | 477.35 | -9.37 | -2.01% | 1 | 827 | 0.00% |
| NVDA240719C00745000 | 2024-06-05 3:11PM EDT | 745.00 | 482.33 | 467.40 | 471.80 | 0.00 | - | 2 | 101 | 0.00% |
| NVDA240719C00750000 | 2024-06-07 3:56PM EDT | 750.00 | 464.35 | 463.60 | 466.15 | +8.75 | +1.92% | 3 | 255 | 0.00% |
| NVDA240719C00755000 | 2024-06-06 2:16PM EDT | 755.00 | 447.06 | 457.50 | 462.05 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA240719C00760000 | 2024-06-07 3:53PM EDT | 760.00 | 453.06 | 453.60 | 456.40 | -2.98 | -0.65% | 4 | 810 | 0.00% |
| NVDA240719C00765000 | 2024-05-28 1:55PM EDT | 765.00 | 380.15 | 447.55 | 452.15 | 0.00 | - | 1 | 85 | 0.00% |
| NVDA240719C00770000 | 2024-06-07 1:29PM EDT | 770.00 | 447.09 | 442.75 | 446.50 | +47.04 | +11.76% | 1 | 80 | 0.00% |
| NVDA240719C00775000 | 2024-06-07 9:50AM EDT | 775.00 | 426.25 | 437.85 | 441.70 | +55.92 | +15.10% | 1 | 102 | 0.00% |
| NVDA240719C00780000 | 2024-06-07 3:44PM EDT | 780.00 | 438.48 | 433.80 | 436.65 | +8.16 | +1.90% | 6 | 777 | 0.00% |
| NVDA240719C00785000 | 2024-06-07 2:17PM EDT | 785.00 | 420.85 | 429.40 | 431.55 | +111.00 | +35.82% | 1 | 68 | 0.00% |
| NVDA240719C00790000 | 2024-06-07 3:28PM EDT | 790.00 | 425.35 | 422.95 | 426.70 | +7.25 | +1.73% | 2 | 67 | 0.00% |
| NVDA240719C00795000 | 2024-06-07 12:50PM EDT | 795.00 | 416.35 | 418.85 | 421.70 | -0.08 | -0.02% | 14 | 353 | 0.00% |
| NVDA240719C00800000 | 2024-06-07 3:28PM EDT | 800.00 | 415.35 | 413.85 | 416.70 | +5.24 | +1.28% | 35 | 4,115 | 0.00% |
| NVDA240719C00805000 | 2024-06-07 12:50PM EDT | 805.00 | 406.55 | 408.85 | 411.70 | -0.13 | -0.03% | 14 | 399 | 0.00% |
| NVDA240719C00810000 | 2024-06-06 11:37AM EDT | 810.00 | 402.63 | 403.25 | 407.00 | 0.00 | - | 48 | 305 | 0.00% |
| NVDA240719C00815000 | 2024-06-04 3:13PM EDT | 815.00 | 353.17 | 398.30 | 402.00 | 0.00 | - | 1 | 73 | 0.00% |
| NVDA240719C00820000 | 2024-06-07 10:46AM EDT | 820.00 | 378.35 | 393.85 | 397.00 | -11.59 | -2.97% | 4 | 1,244 | 0.00% |
| NVDA240719C00825000 | 2024-06-07 10:18AM EDT | 825.00 | 374.95 | 389.50 | 392.40 | -2.65 | -0.70% | 3 | 135 | 0.00% |
| NVDA240719C00830000 | 2024-06-07 10:46AM EDT | 830.00 | 368.50 | 384.50 | 387.40 | -4.74 | -1.27% | 4 | 240 | 0.00% |
| NVDA240719C00835000 | 2024-06-06 1:20PM EDT | 835.00 | 375.25 | 379.50 | 382.90 | 0.00 | - | 2 | 155 | 0.00% |
| NVDA240719C00840000 | 2024-06-07 3:58PM EDT | 840.00 | 377.03 | 374.50 | 377.90 | +4.07 | +1.09% | 22 | 2,487 | 0.00% |
| NVDA240719C00845000 | 2024-06-07 3:54PM EDT | 845.00 | 370.26 | 370.00 | 372.90 | +7.18 | +1.98% | 2 | 85 | 0.00% |
| NVDA240719C00850000 | 2024-06-07 3:42PM EDT | 850.00 | 370.10 | 365.10 | 367.90 | +6.73 | +1.85% | 12 | 460 | 0.00% |
| NVDA240719C00855000 | 2024-06-07 3:54PM EDT | 855.00 | 360.53 | 360.25 | 363.00 | -12.82 | -3.43% | 1 | 97 | 0.00% |
| NVDA240719C00860000 | 2024-06-07 3:19PM EDT | 860.00 | 350.40 | 355.25 | 358.10 | +2.40 | +0.69% | 10 | 833 | 0.00% |
| NVDA240719C00865000 | 2024-06-07 9:59AM EDT | 865.00 | 335.00 | 350.25 | 353.10 | -18.50 | -5.23% | 2 | 147 | 0.00% |
| NVDA240719C00870000 | 2024-06-07 10:17AM EDT | 870.00 | 332.05 | 345.75 | 349.70 | -10.25 | -2.99% | 1 | 350 | 0.00% |
| NVDA240719C00875000 | 2024-06-07 3:55PM EDT | 875.00 | 342.00 | 340.95 | 344.30 | +2.57 | +0.76% | 7 | 251 | 0.00% |
| NVDA240719C00880000 | 2024-06-07 3:55PM EDT | 880.00 | 337.75 | 335.95 | 338.55 | +1.20 | +0.36% | 69 | 890 | 0.00% |
| NVDA240719C00885000 | 2024-06-07 3:30PM EDT | 885.00 | 330.65 | 331.65 | 333.65 | -0.95 | -0.29% | 3 | 270 | 0.00% |
| NVDA240719C00890000 | 2024-06-07 3:55PM EDT | 890.00 | 328.10 | 326.65 | 329.60 | +6.40 | +1.99% | 11 | 267 | 0.00% |
| NVDA240719C00895000 | 2024-06-07 2:23PM EDT | 895.00 | 314.70 | 321.70 | 324.00 | -49.50 | -13.59% | 5 | 716 | 0.00% |
| NVDA240719C00900000 | 2024-06-07 3:43PM EDT | 900.00 | 321.84 | 317.05 | 319.00 | +9.17 | +2.93% | 91 | 19,415 | 0.00% |
| NVDA240719C00905000 | 2024-06-07 3:55PM EDT | 905.00 | 314.03 | 312.50 | 314.35 | -5.32 | -1.67% | 16 | 529 | 0.00% |
| NVDA240719C00910000 | 2024-06-07 3:57PM EDT | 910.00 | 308.65 | 307.50 | 309.55 | -5.34 | -1.70% | 44 | 612 | 0.00% |
| NVDA240719C00915000 | 2024-06-07 10:56AM EDT | 915.00 | 289.00 | 302.60 | 305.40 | +0.97 | +0.34% | 7 | 367 | 0.00% |
| NVDA240719C00920000 | 2024-06-07 3:53PM EDT | 920.00 | 297.33 | 297.55 | 301.15 | +5.68 | +1.95% | 24 | 1,418 | 0.00% |
| NVDA240719C00925000 | 2024-06-07 2:12PM EDT | 925.00 | 287.86 | 292.75 | 295.85 | +1.90 | +0.66% | 7 | 250 | 0.00% |
| NVDA240719C00930000 | 2024-06-07 3:53PM EDT | 930.00 | 287.87 | 287.75 | 291.15 | +2.62 | +0.92% | 9 | 1,234 | 0.00% |
| NVDA240719C00935000 | 2024-06-07 3:41PM EDT | 935.00 | 285.55 | 283.70 | 286.60 | +3.95 | +1.40% | 20 | 136 | 0.00% |
| NVDA240719C00940000 | 2024-06-07 11:51AM EDT | 940.00 | 265.35 | 279.05 | 281.70 | -17.65 | -6.24% | 10 | 807 | 0.00% |
| NVDA240719C00945000 | 2024-06-07 3:50PM EDT | 945.00 | 275.98 | 274.05 | 277.00 | +3.73 | +1.37% | 9 | 309 | 0.00% |
| NVDA240719C00950000 | 2024-06-07 3:58PM EDT | 950.00 | 271.18 | 269.60 | 272.40 | -1.82 | -0.67% | 51 | 1,147 | 0.00% |
| NVDA240719C00955000 | 2024-06-07 11:15AM EDT | 955.00 | 249.00 | 264.75 | 267.65 | -13.80 | -5.25% | 4 | 225 | 0.00% |
| NVDA240719C00960000 | 2024-06-07 3:53PM EDT | 960.00 | 259.52 | 259.75 | 263.95 | +0.86 | +0.33% | 9 | 1,644 | 0.00% |
| NVDA240719C00965000 | 2024-06-07 10:56AM EDT | 965.00 | 242.30 | 255.60 | 258.30 | -6.80 | -2.73% | 5 | 236 | 0.00% |
| NVDA240719C00970000 | 2024-06-07 11:12AM EDT | 970.00 | 235.85 | 250.85 | 253.70 | -13.20 | -5.30% | 4 | 215 | 0.00% |
| NVDA240719C00975000 | 2024-06-07 3:59PM EDT | 975.00 | 248.22 | 246.25 | 249.10 | +3.52 | +1.44% | 5 | 227 | 0.00% |
| NVDA240719C00980000 | 2024-06-07 3:59PM EDT | 980.00 | 242.75 | 241.95 | 244.75 | +2.75 | +1.15% | 17 | 671 | 0.00% |
| NVDA240719C00985000 | 2024-06-07 3:59PM EDT | 985.00 | 238.10 | 237.30 | 240.00 | -10.15 | -4.09% | 5 | 191 | 0.00% |
| NVDA240719C00990000 | 2024-06-07 1:30PM EDT | 990.00 | 236.93 | 232.85 | 236.05 | +10.24 | +4.52% | 16 | 536 | 0.00% |
| NVDA240719C00995000 | 2024-06-07 3:44PM EDT | 995.00 | 233.80 | 228.40 | 230.25 | +7.00 | +3.09% | 8 | 460 | 0.00% |
| NVDA240719C01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 224.66 | 223.55 | 225.65 | -3.04 | -1.34% | 330 | 5,408 | 0.00% |
| NVDA240719C01005000 | 2024-06-07 3:47PM EDT | 1,005.00 | 222.02 | 219.10 | 221.30 | -2.53 | -1.13% | 14 | 75 | 0.00% |
| NVDA240719C01010000 | 2024-06-07 3:56PM EDT | 1,010.00 | 216.63 | 215.10 | 216.90 | -3.37 | -1.53% | 7 | 668 | 0.00% |
| NVDA240719C01015000 | 2024-06-07 3:44PM EDT | 1,015.00 | 214.60 | 210.40 | 212.50 | +4.72 | +2.25% | 5 | 226 | 0.00% |
| NVDA240719C01020000 | 2024-06-07 3:49PM EDT | 1,020.00 | 208.25 | 205.95 | 208.00 | +8.00 | +4.00% | 50 | 665 | 0.00% |
| NVDA240719C01030000 | 2024-06-07 2:01PM EDT | 1,030.00 | 197.53 | 197.60 | 199.15 | -6.17 | -3.03% | 22 | 637 | 0.00% |
| NVDA240719C01040000 | 2024-06-07 3:56PM EDT | 1,040.00 | 189.75 | 188.55 | 191.35 | +1.25 | +0.66% | 36 | 3,852 | 0.00% |
| NVDA240719C01050000 | 2024-06-07 3:59PM EDT | 1,050.00 | 182.36 | 180.45 | 183.10 | -2.54 | -1.37% | 97 | 2,651 | 0.00% |
| NVDA240719C01060000 | 2024-06-07 3:59PM EDT | 1,060.00 | 173.89 | 172.40 | 174.40 | +6.24 | +3.72% | 79 | 660 | 0.00% |
| NVDA240719C01070000 | 2024-06-07 3:43PM EDT | 1,070.00 | 169.51 | 164.80 | 166.40 | -1.42 | -0.83% | 43 | 405 | 0.00% |
| NVDA240719C01080000 | 2024-06-07 3:59PM EDT | 1,080.00 | 158.65 | 156.15 | 159.50 | -4.80 | -2.94% | 63 | 1,664 | 0.00% |
| NVDA240719C01090000 | 2024-06-07 3:52PM EDT | 1,090.00 | 149.50 | 149.15 | 151.00 | +3.35 | +2.29% | 60 | 391 | 0.00% |
| NVDA240719C01100000 | 2024-06-07 3:59PM EDT | 1,100.00 | 143.10 | 142.30 | 143.30 | -4.30 | -2.92% | 544 | 3,947 | 0.00% |
| NVDA240719C01110000 | 2024-06-07 3:58PM EDT | 1,110.00 | 136.58 | 134.70 | 136.15 | -5.02 | -3.55% | 50 | 1,392 | 0.00% |
| NVDA240719C01120000 | 2024-06-07 3:59PM EDT | 1,120.00 | 128.95 | 128.00 | 129.10 | +0.05 | +0.04% | 63 | 721 | 1,730.37% |
| NVDA240719C01130000 | 2024-06-07 3:59PM EDT | 1,130.00 | 122.36 | 121.15 | 122.80 | -2.99 | -2.39% | 18 | 6,106 | 1,460.25% |
| NVDA240719C01140000 | 2024-06-07 3:56PM EDT | 1,140.00 | 115.85 | 114.60 | 116.05 | +0.85 | +0.74% | 123 | 836 | 1,317.29% |
| NVDA240719C01150000 | 2024-06-07 3:58PM EDT | 1,150.00 | 109.88 | 108.30 | 109.75 | -3.68 | -3.24% | 2,629 | 4,763 | 1,220.56% |
| NVDA240719C01160000 | 2024-06-07 3:52PM EDT | 1,160.00 | 102.00 | 102.10 | 103.65 | -6.37 | -5.88% | 535 | 1,869 | 1,144.78% |
| NVDA240719C01170000 | 2024-06-07 3:58PM EDT | 1,170.00 | 97.73 | 96.15 | 97.60 | -4.07 | -4.00% | 123 | 847 | 1,081.86% |
| NVDA240719C01180000 | 2024-06-07 3:59PM EDT | 1,180.00 | 91.50 | 90.55 | 92.05 | -7.61 | -7.68% | 191 | 955 | 1,030.18% |
| NVDA240719C01190000 | 2024-06-07 3:57PM EDT | 1,190.00 | 87.00 | 85.15 | 86.55 | -4.00 | -4.40% | 912 | 944 | 984.20% |
| NVDA240719C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 80.51 | 80.40 | 81.00 | -4.79 | -5.62% | 1,651 | 8,958 | 944.02% |
| NVDA240719C01210000 | 2024-06-07 3:59PM EDT | 1,210.00 | 75.65 | 75.05 | 76.15 | -4.55 | -5.67% | 385 | 4,302 | 906.59% |
| NVDA240719C01220000 | 2024-06-07 3:52PM EDT | 1,220.00 | 70.10 | 70.40 | 71.35 | -6.10 | -8.01% | 238 | 1,287 | 873.68% |
| NVDA240719C01230000 | 2024-06-07 3:55PM EDT | 1,230.00 | 66.60 | 66.00 | 67.05 | -5.70 | -7.88% | 181 | 722 | 844.60% |
| NVDA240719C01240000 | 2024-06-07 3:59PM EDT | 1,240.00 | 62.05 | 61.75 | 62.75 | -4.95 | -7.39% | 290 | 740 | 816.92% |
| NVDA240719C01250000 | 2024-06-07 3:59PM EDT | 1,250.00 | 57.55 | 57.75 | 58.65 | -5.45 | -8.65% | 1,410 | 4,001 | 791.36% |
| NVDA240719C01260000 | 2024-06-07 3:45PM EDT | 1,260.00 | 56.30 | 53.75 | 54.75 | -2.70 | -4.58% | 148 | 3,918 | 766.89% |
| NVDA240719C01270000 | 2024-06-07 3:56PM EDT | 1,270.00 | 51.25 | 50.25 | 51.20 | -5.04 | -8.95% | 78 | 414 | 745.43% |
| NVDA240719C01280000 | 2024-06-07 3:59PM EDT | 1,280.00 | 47.65 | 46.65 | 47.45 | -4.48 | -8.59% | 116 | 1,063 | 723.18% |
| NVDA240719C01290000 | 2024-06-07 3:59PM EDT | 1,290.00 | 44.39 | 43.65 | 44.55 | -6.61 | -12.96% | 109 | 481 | 705.57% |
| NVDA240719C01300000 | 2024-06-07 3:59PM EDT | 1,300.00 | 40.85 | 40.65 | 41.10 | -4.73 | -10.38% | 1,529 | 5,798 | 686.18% |
| NVDA240719C01310000 | 2024-06-07 3:56PM EDT | 1,310.00 | 37.95 | 37.75 | 38.40 | -3.50 | -8.44% | 117 | 317 | 669.40% |
| NVDA240719C01320000 | 2024-06-07 3:57PM EDT | 1,320.00 | 35.55 | 35.10 | 35.90 | -4.55 | -11.35% | 104 | 480 | 653.92% |
| NVDA240719C01330000 | 2024-06-07 3:57PM EDT | 1,330.00 | 33.10 | 32.60 | 33.40 | -4.60 | -12.20% | 91 | 393 | 638.73% |
| NVDA240719C01340000 | 2024-06-07 3:57PM EDT | 1,340.00 | 30.59 | 30.30 | 31.05 | -5.06 | -14.19% | 86 | 277 | 624.49% |
| NVDA240719C01350000 | 2024-06-07 3:59PM EDT | 1,350.00 | 28.00 | 28.10 | 28.55 | -5.35 | -16.04% | 566 | 1,142 | 609.80% |
| NVDA240719C01360000 | 2024-06-07 3:58PM EDT | 1,360.00 | 26.47 | 26.05 | 26.55 | -6.03 | -18.55% | 70 | 2,800 | 597.02% |
| NVDA240719C01370000 | 2024-06-07 3:58PM EDT | 1,370.00 | 24.85 | 24.20 | 24.65 | -2.98 | -10.71% | 106 | 85 | 585.00% |
| NVDA240719C01380000 | 2024-06-07 3:58PM EDT | 1,380.00 | 23.00 | 22.45 | 23.15 | -5.14 | -18.27% | 626 | 509 | 574.45% |
| NVDA240719C01390000 | 2024-06-07 3:59PM EDT | 1,390.00 | 21.15 | 20.85 | 21.35 | -4.20 | -16.57% | 4,837 | 374 | 563.07% |
| NVDA240719C01400000 | 2024-06-07 3:59PM EDT | 1,400.00 | 19.68 | 19.50 | 19.90 | -4.27 | -17.83% | 1,637 | 2,776 | 553.61% |
| NVDA240719C01410000 | 2024-06-07 3:56PM EDT | 1,410.00 | 18.25 | 17.90 | 18.45 | -3.91 | -17.64% | 42 | 858 | 542.90% |
| NVDA240719C01420000 | 2024-06-07 3:56PM EDT | 1,420.00 | 17.00 | 16.70 | 17.30 | -4.03 | -19.16% | 56 | 254 | 534.60% |
| NVDA240719C01430000 | 2024-06-07 3:59PM EDT | 1,430.00 | 15.99 | 15.55 | 16.10 | -3.86 | -19.45% | 32 | 181 | 526.03% |
| NVDA240719C01440000 | 2024-06-07 3:57PM EDT | 1,440.00 | 14.92 | 14.50 | 15.00 | -3.52 | -19.09% | 84 | 166 | 517.99% |
| NVDA240719C01450000 | 2024-06-07 3:56PM EDT | 1,450.00 | 13.65 | 13.50 | 13.80 | -3.55 | -20.64% | 189 | 648 | 509.45% |
| NVDA240719C01460000 | 2024-06-07 3:57PM EDT | 1,460.00 | 12.97 | 12.60 | 12.90 | -2.49 | -16.11% | 21 | 111 | 502.34% |
| NVDA240719C01470000 | 2024-06-07 3:58PM EDT | 1,470.00 | 12.13 | 11.75 | 12.05 | -2.98 | -19.72% | 55 | 151 | 495.46% |
| NVDA240719C01480000 | 2024-06-07 3:49PM EDT | 1,480.00 | 11.92 | 10.95 | 11.40 | -2.27 | -16.00% | 367 | 695 | 489.48% |
| NVDA240719C01490000 | 2024-06-07 3:59PM EDT | 1,490.00 | 10.36 | 10.25 | 10.55 | -2.68 | -20.55% | 3,903 | 4,671 | 482.79% |
| NVDA240719C01500000 | 2024-06-07 3:59PM EDT | 1,500.00 | 9.75 | 9.60 | 9.95 | -2.50 | -20.41% | 751 | 3,451 | 477.32% |
| NVDA240719C01510000 | 2024-06-07 3:57PM EDT | 1,510.00 | 9.35 | 9.00 | 9.35 | -1.62 | -14.77% | 53 | 157 | 471.92% |
| NVDA240719C01520000 | 2024-06-07 3:59PM EDT | 1,520.00 | 8.80 | 8.50 | 8.80 | -1.20 | -12.00% | 49 | 277 | 467.11% |
| NVDA240719C01530000 | 2024-06-07 3:30PM EDT | 1,530.00 | 8.45 | 7.95 | 8.30 | -2.85 | -25.22% | 11 | 45 | 462.11% |
| NVDA240719C01540000 | 2024-06-07 3:46PM EDT | 1,540.00 | 8.20 | 7.45 | 7.80 | -1.20 | -12.77% | 20 | 127 | 457.20% |
| NVDA240719C01550000 | 2024-06-07 3:34PM EDT | 1,550.00 | 7.70 | 7.05 | 7.30 | -1.80 | -18.95% | 53 | 220 | 452.67% |
| NVDA240719C01560000 | 2024-06-07 1:54PM EDT | 1,560.00 | 8.25 | 6.50 | 6.95 | +0.20 | +2.48% | 7 | 967 | 447.95% |
| NVDA240719C01570000 | 2024-06-07 3:56PM EDT | 1,570.00 | 6.55 | 6.30 | 6.60 | -2.28 | -25.82% | 19 | 103 | 445.24% |
| NVDA240719C01580000 | 2024-06-07 3:09PM EDT | 1,580.00 | 6.73 | 5.85 | 6.20 | -1.77 | -20.82% | 11 | 335 | 440.50% |
| NVDA240719C01590000 | 2024-06-07 2:18PM EDT | 1,590.00 | 6.20 | 5.50 | 5.90 | +0.10 | +1.64% | 5 | 299 | 436.87% |
| NVDA240719C01600000 | 2024-06-07 3:59PM EDT | 1,600.00 | 5.50 | 5.35 | 5.60 | -1.54 | -21.88% | 130 | 927 | 434.50% |
| NVDA240719C01610000 | 2024-06-07 3:18PM EDT | 1,610.00 | 5.50 | 5.00 | 5.35 | -0.95 | -14.73% | 9 | 75 | 430.98% |
| NVDA240719C01620000 | 2024-06-07 3:25PM EDT | 1,620.00 | 5.30 | 4.90 | 5.10 | -0.80 | -13.11% | 8 | 103 | 429.15% |
| NVDA240719C01630000 | 2024-06-07 3:47PM EDT | 1,630.00 | 5.16 | 4.55 | 4.85 | -1.09 | -17.44% | 17 | 34 | 425.34% |
| NVDA240719C01640000 | 2024-06-07 12:55PM EDT | 1,640.00 | 5.50 | 4.35 | 4.65 | -0.40 | -6.78% | 2 | 346 | 422.95% |
| NVDA240719C01650000 | 2024-06-07 3:56PM EDT | 1,650.00 | 4.35 | 4.20 | 4.40 | -1.06 | -19.59% | 143 | 337 | 420.48% |
| NVDA240719C01660000 | 2024-06-07 3:19PM EDT | 1,660.00 | 4.34 | 3.95 | 4.25 | -1.66 | -27.67% | 7 | 63 | 417.90% |
| NVDA240719C01670000 | 2024-06-07 1:45PM EDT | 1,670.00 | 4.85 | 3.80 | 4.05 | +0.20 | +4.30% | 4 | 67 | 415.63% |
| NVDA240719C01680000 | 2024-06-07 3:42PM EDT | 1,680.00 | 4.07 | 3.70 | 3.90 | -0.56 | -12.10% | 8 | 179 | 414.16% |
| NVDA240719C01690000 | 2024-06-07 12:51PM EDT | 1,690.00 | 4.05 | 3.55 | 3.75 | -0.67 | -14.19% | 3 | 79 | 412.21% |
| NVDA240719C01700000 | 2024-06-07 3:56PM EDT | 1,700.00 | 3.60 | 3.40 | 3.60 | -1.05 | -22.58% | 97 | 872 | 410.16% |
| NVDA240719C01710000 | 2024-06-07 10:28AM EDT | 1,710.00 | 3.65 | 3.30 | 3.45 | -0.40 | -9.88% | 3 | 140 | 408.50% |
| NVDA240719C01720000 | 2024-06-07 2:13PM EDT | 1,720.00 | 3.60 | 3.15 | 3.35 | -0.60 | -14.29% | 20 | 226 | 406.79% |
| NVDA240719C01730000 | 2024-06-07 1:09PM EDT | 1,730.00 | 3.90 | 2.95 | 3.20 | -0.20 | -4.88% | 11 | 41 | 404.00% |
| NVDA240719C01740000 | 2024-06-07 3:26PM EDT | 1,740.00 | 3.20 | 2.94 | 3.10 | -0.20 | -5.88% | 5 | 54 | 403.54% |
| NVDA240719C01750000 | 2024-06-07 2:16PM EDT | 1,750.00 | 3.15 | 2.81 | 2.98 | -0.60 | -16.00% | 62 | 444 | 401.61% |
| NVDA240719C01760000 | 2024-06-07 3:42PM EDT | 1,760.00 | 3.10 | 2.71 | 2.88 | -0.75 | -19.48% | 107 | 425 | 400.15% |
| NVDA240719C01770000 | 2024-06-07 2:16PM EDT | 1,770.00 | 2.92 | 2.62 | 2.80 | -0.83 | -22.13% | 3 | 87 | 398.97% |
| NVDA240719C01780000 | 2024-06-07 3:58PM EDT | 1,780.00 | 2.65 | 2.50 | 2.71 | -0.56 | -17.45% | 4 | 154 | 397.29% |
| NVDA240719C01790000 | 2024-06-07 3:18PM EDT | 1,790.00 | 2.70 | 2.44 | 2.62 | -0.78 | -22.41% | 16 | 580 | 396.24% |
| NVDA240719C01800000 | 2024-06-07 3:59PM EDT | 1,800.00 | 2.55 | 2.34 | 2.66 | -0.90 | -26.09% | 70 | 846 | 396.14% |
| NVDA240719C01810000 | 2024-06-07 2:17PM EDT | 1,810.00 | 2.52 | 2.25 | 2.47 | -0.88 | -25.88% | 5 | 39 | 393.51% |
| NVDA240719C01820000 | 2024-06-07 2:15PM EDT | 1,820.00 | 2.53 | 2.19 | 2.40 | -0.36 | -12.46% | 11 | 469 | 392.53% |
| NVDA240719C01830000 | 2024-06-07 2:13PM EDT | 1,830.00 | 2.44 | 2.14 | 2.44 | +0.90 | +58.44% | 1 | 60 | 393.02% |
| NVDA240719C01840000 | 2024-06-07 9:55AM EDT | 1,840.00 | 2.74 | 2.07 | 2.24 | +0.24 | +9.60% | 3 | 73 | 390.28% |
| NVDA240719C01850000 | 2024-06-07 3:59PM EDT | 1,850.00 | 2.07 | 2.03 | 2.17 | -0.57 | -21.59% | 5 | 599 | 389.45% |
| NVDA240719C01860000 | 2024-06-07 3:52PM EDT | 1,860.00 | 2.13 | 1.97 | 2.11 | 0.00 | - | 8 | 121 | 388.48% |
| NVDA240719C01870000 | 2024-06-06 1:40PM EDT | 1,870.00 | 2.30 | 1.91 | 2.06 | 0.00 | - | 25 | 93 | 387.60% |
| NVDA240719C01880000 | 2024-06-07 11:54AM EDT | 1,880.00 | 2.17 | 1.86 | 2.00 | 0.00 | - | 27 | 91 | 386.72% |
| NVDA240719C01890000 | 2024-06-07 9:41AM EDT | 1,890.00 | 2.19 | 1.81 | 1.95 | -0.33 | -13.10% | 1 | 49 | 385.94% |
| NVDA240719C01900000 | 2024-06-07 3:55PM EDT | 1,900.00 | 1.85 | 1.76 | 1.92 | -0.55 | -22.92% | 369 | 580 | 385.35% |
| NVDA240719C01910000 | 2024-06-07 3:57PM EDT | 1,910.00 | 1.81 | 1.71 | 1.87 | -0.18 | -9.05% | 6 | 189 | 384.47% |
| NVDA240719C01920000 | 2024-06-07 3:12PM EDT | 1,920.00 | 2.01 | 1.67 | 1.80 | -0.35 | -14.83% | 2 | 80 | 383.45% |
| NVDA240719C01930000 | 2024-06-07 2:29PM EDT | 1,930.00 | 1.85 | 1.60 | 1.75 | -0.47 | -20.26% | 3 | 128 | 382.23% |
| NVDA240719C01940000 | 2024-06-07 3:58PM EDT | 1,940.00 | 1.66 | 1.56 | 1.71 | -0.49 | -22.79% | 47 | 3,595 | 381.59% |
| NVDA240719C01950000 | 2024-06-07 10:22AM EDT | 1,950.00 | 1.79 | 1.53 | 1.67 | -0.29 | -13.94% | 2 | 146 | 381.05% |
| NVDA240719C02000000 | 2024-06-07 3:58PM EDT | 2,000.00 | 1.45 | 1.32 | 1.48 | -0.30 | -17.14% | 235 | 995 | 377.25% |
| NVDA240719C02050000 | 2024-06-07 2:10PM EDT | 2,050.00 | 1.49 | 1.15 | 1.34 | -0.04 | -2.61% | 9 | 75 | 374.32% |
| NVDA240719C02100000 | 2024-06-07 3:11PM EDT | 2,100.00 | 1.17 | 1.01 | 1.18 | -0.40 | -25.48% | 53 | 336 | 370.95% |
| NVDA240719C02120000 | 2024-06-07 3:24PM EDT | 2,120.00 | 1.06 | 0.96 | 1.13 | -0.43 | -28.86% | 26 | 541 | 369.82% |
| NVDA240719C02130000 | 2024-06-06 2:46PM EDT | 2,130.00 | 1.30 | 0.94 | 1.15 | 0.00 | - | 7 | 14 | 370.31% |
| NVDA240719C02140000 | 2024-06-06 12:11PM EDT | 2,140.00 | 1.22 | 0.91 | 1.22 | 0.00 | - | 18 | 23 | 371.58% |
| NVDA240719C02150000 | 2024-06-07 3:37PM EDT | 2,150.00 | 1.04 | 0.79 | 1.06 | -0.12 | -10.34% | 10 | 116 | 366.02% |
| NVDA240719C02160000 | 2024-06-06 9:30AM EDT | 2,160.00 | 0.94 | 0.87 | 1.05 | 0.00 | - | 21 | 29 | 368.07% |
| NVDA240719C02170000 | 2024-06-07 9:36AM EDT | 2,170.00 | 1.22 | 0.85 | 1.02 | +0.17 | +16.19% | 2 | 34 | 367.38% |
| NVDA240719C02180000 | 2024-06-07 2:38PM EDT | 2,180.00 | 1.00 | 0.83 | 1.00 | +0.05 | +5.26% | 15 | 29 | 366.99% |
| NVDA240719C02190000 | 2024-06-06 1:51PM EDT | 2,190.00 | 1.00 | 0.81 | 0.98 | 0.00 | - | 24 | 28 | 366.50% |
| NVDA240719C02200000 | 2024-06-07 3:26PM EDT | 2,200.00 | 0.96 | 0.68 | 0.96 | -0.22 | -18.64% | 21 | 436 | 363.28% |
| NVDA240719C02210000 | 2024-06-07 3:52PM EDT | 2,210.00 | 0.90 | 0.79 | 0.94 | -0.19 | -17.43% | 8 | 48 | 365.92% |
| NVDA240719C02220000 | 2024-06-07 2:27PM EDT | 2,220.00 | 0.97 | 0.75 | 1.05 | -0.03 | -3.00% | 21 | 30 | 368.07% |
| NVDA240719C02230000 | 2024-06-07 12:32PM EDT | 2,230.00 | 0.98 | 0.62 | 1.03 | -0.02 | -2.00% | 1 | 26 | 364.94% |
| NVDA240719C02240000 | 2024-06-07 12:13PM EDT | 2,240.00 | 1.07 | 0.72 | 0.89 | +0.05 | +4.90% | 6 | 38 | 364.36% |
| NVDA240719C02250000 | 2024-06-07 3:18PM EDT | 2,250.00 | 0.80 | 0.70 | 0.87 | -0.10 | -11.11% | 16 | 71 | 363.77% |
| NVDA240719C02260000 | 2024-06-07 3:17PM EDT | 2,260.00 | 0.83 | 0.57 | 0.98 | -0.02 | -2.35% | 5 | 33 | 363.67% |
| NVDA240719C02270000 | 2024-06-07 3:40PM EDT | 2,270.00 | 0.76 | 0.67 | 0.84 | 0.00 | - | 298 | 344 | 363.09% |
| NVDA240719C02280000 | 2024-06-07 3:59PM EDT | 2,280.00 | 0.68 | 0.66 | 0.80 | -0.28 | -29.17% | 276 | 1,423 | 362.11% |
| NVDA240719C02350000 | 2024-06-07 12:08PM EDT | 2,350.00 | 0.73 | 0.43 | 0.73 | +0.73 | - | 11 | 4 | 356.25% |
| NVDA240719C02400000 | 2024-06-07 3:56PM EDT | 2,400.00 | 0.67 | 0.50 | 0.66 | +0.67 | - | 314 | 2,365 | 358.20% |
| NVDA240719C02450000 | 2024-06-07 2:57PM EDT | 2,450.00 | 0.61 | 0.42 | 0.58 | +0.61 | - | 7 | - | 354.69% |
| NVDA240719C02500000 | 2024-06-07 3:59PM EDT | 2,500.00 | 0.53 | 0.40 | 0.53 | +0.53 | - | 1,647 | - | 354.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00005000 | 2024-06-07 9:56AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 2 | 430 | 343.75% |
| NVDA240719P00010000 | 2024-03-08 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 268.75% |
| NVDA240719P00015000 | 2024-06-10 1:02PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00016000 | 2024-06-10 3:13PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00020000 | 2024-06-07 9:32AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00020500 | 2024-06-12 3:57PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00026000 | 2024-06-10 11:21AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00028000 | 2024-06-11 11:05AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00029500 | 2024-06-06 12:30PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00030000 | 2024-06-12 1:31PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240719P00030500 | 2024-05-24 11:22AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00031000 | 2024-05-29 2:11PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00031500 | 2024-05-20 9:30AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00032000 | 2024-06-10 10:23AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00032500 | 2024-06-05 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00033000 | 2024-05-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00033500 | 2024-06-06 3:02PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00034000 | 2024-06-14 3:54PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| NVDA240719P00035000 | 2024-06-11 12:29PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00035500 | 2024-06-14 9:42AM EDT | 35.50 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00036500 | 2024-05-20 2:59PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00037000 | 2024-06-12 12:49PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00037500 | 2024-06-07 3:52PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00038000 | 2024-06-12 2:54PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00039500 | 2024-06-10 9:46AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00040000 | 2024-06-10 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| NVDA240719P00040500 | 2024-05-21 3:44PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00041000 | 2024-06-07 2:35PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00041500 | 2024-06-04 11:35AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00042000 | 2024-05-22 11:38AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00042500 | 2024-06-13 1:24PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240719P00043000 | 2024-06-11 11:03AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00043500 | 2024-05-29 2:57PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00044000 | 2024-06-14 1:01PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,222 | 0 | 50.00% |
| NVDA240719P00044500 | 2024-06-13 12:47PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240719P00045000 | 2024-06-13 1:23PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| NVDA240719P00045500 | 2024-05-21 12:48PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00046000 | 2024-06-10 2:55PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00046500 | 2024-06-07 3:40PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00047000 | 2024-06-04 9:45AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00047500 | 2024-06-12 2:17PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00048000 | 2024-06-10 3:06PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00048500 | 2024-06-11 11:02AM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00049000 | 2024-06-10 3:36PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00049500 | 2024-06-11 1:29PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00050000 | 2024-06-14 3:58PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240719P00050500 | 2024-06-13 2:24PM EDT | 50.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240719P00051000 | 2024-06-14 1:40PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240719P00051500 | 2024-06-11 12:16PM EDT | 51.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00052000 | 2024-06-12 10:22AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00052500 | 2024-06-11 12:13PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00053000 | 2024-06-11 12:13PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00053500 | 2024-06-11 12:13PM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00054000 | 2024-06-12 2:31PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00054500 | 2024-06-11 12:12PM EDT | 54.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00055000 | 2024-06-14 1:49PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240719P00055500 | 2024-06-12 1:44PM EDT | 55.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00056000 | 2024-06-13 11:47AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240719P00056500 | 2024-06-14 12:14PM EDT | 56.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240719P00057000 | 2024-06-12 11:29AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00057500 | 2024-06-12 12:42PM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00058000 | 2024-06-12 2:42PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00058500 | 2024-06-13 2:46PM EDT | 58.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA240719P00059000 | 2024-06-11 12:11PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00059500 | 2024-06-14 11:01AM EDT | 59.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240719P00060000 | 2024-06-14 2:37PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NVDA240719P00060500 | 2024-06-12 2:37PM EDT | 60.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00061000 | 2024-06-13 11:51AM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| NVDA240719P00061500 | 2024-06-06 2:33PM EDT | 61.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00062000 | 2024-06-11 2:21PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00062500 | 2024-06-13 11:33AM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240719P00063000 | 2024-06-11 11:40AM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00063500 | 2024-06-14 12:46PM EDT | 63.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240719P00064000 | 2024-06-14 1:48PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240719P00064500 | 2024-06-13 12:32PM EDT | 64.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240719P00065000 | 2024-06-14 3:45PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA240719P00065500 | 2024-06-12 9:47AM EDT | 65.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00066000 | 2024-06-13 9:39AM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240719P00066500 | 2024-06-12 1:27PM EDT | 66.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00067000 | 2024-06-14 3:15PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| NVDA240719P00067500 | 2024-06-13 2:02PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240719P00068000 | 2024-06-14 1:15PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240719P00068500 | 2024-06-13 3:09PM EDT | 68.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA240719P00069000 | 2024-06-13 3:05PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NVDA240719P00069500 | 2024-06-13 2:50PM EDT | 69.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| NVDA240719P00070000 | 2024-06-14 1:53PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 50.00% |
| NVDA240719P00070500 | 2024-06-13 11:46AM EDT | 70.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| NVDA240719P00071000 | 2024-06-14 10:29AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240719P00071500 | 2024-06-14 3:57PM EDT | 71.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240719P00072000 | 2024-06-14 10:45AM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240719P00072500 | 2024-06-12 3:41PM EDT | 72.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00073000 | 2024-06-13 1:45PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NVDA240719P00073500 | 2024-06-14 11:26AM EDT | 73.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00074000 | 2024-06-14 12:21PM EDT | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NVDA240719P00074500 | 2024-06-12 2:37PM EDT | 74.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240719P00075000 | 2024-06-14 3:43PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| NVDA240719P00075500 | 2024-06-13 3:10PM EDT | 75.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240719P00076000 | 2024-06-14 3:28PM EDT | 76.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240719P00076500 | 2024-06-14 10:05AM EDT | 76.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240719P00077000 | 2024-06-14 3:55PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240719P00077500 | 2024-06-14 1:53PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NVDA240719P00078000 | 2024-06-14 10:16AM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240719P00078500 | 2024-06-14 3:49PM EDT | 78.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240719P00079000 | 2024-06-14 2:43PM EDT | 79.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA240719P00079500 | 2024-06-14 12:44PM EDT | 79.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240719P00080000 | 2024-06-14 3:49PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 25.00% |
| NVDA240719P00080500 | 2024-06-14 12:46PM EDT | 80.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00081000 | 2024-06-14 3:57PM EDT | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,427 | 0 | 25.00% |
| NVDA240719P00081500 | 2024-06-14 2:01PM EDT | 81.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| NVDA240719P00082000 | 2024-06-14 11:50AM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| NVDA240719P00082500 | 2024-06-14 3:15PM EDT | 82.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 25.00% |
| NVDA240719P00083000 | 2024-06-14 3:28PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 25.00% |
| NVDA240719P00083500 | 2024-06-14 3:35PM EDT | 83.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| NVDA240719P00084000 | 2024-06-14 3:50PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| NVDA240719P00084500 | 2024-06-14 3:06PM EDT | 84.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 25.00% |
| NVDA240719P00085000 | 2024-06-14 3:56PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 25.00% |
| NVDA240719P00085500 | 2024-06-14 3:17PM EDT | 85.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240719P00086000 | 2024-06-14 2:37PM EDT | 86.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240719P00086500 | 2024-06-14 11:07AM EDT | 86.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240719P00087000 | 2024-06-14 1:40PM EDT | 87.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| NVDA240719P00087500 | 2024-06-14 2:34PM EDT | 87.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| NVDA240719P00088000 | 2024-06-14 3:48PM EDT | 88.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| NVDA240719P00088500 | 2024-06-14 3:52PM EDT | 88.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| NVDA240719P00089000 | 2024-06-14 1:25PM EDT | 89.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| NVDA240719P00089500 | 2024-06-14 3:34PM EDT | 89.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240719P00090000 | 2024-06-14 3:56PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,995 | 0 | 25.00% |
| NVDA240719P00090500 | 2024-06-14 11:39AM EDT | 90.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NVDA240719P00091000 | 2024-06-14 3:22PM EDT | 91.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA240719P00091500 | 2024-06-14 3:07PM EDT | 91.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA240719P00092000 | 2024-06-14 1:46PM EDT | 92.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 25.00% |
| NVDA240719P00092500 | 2024-06-14 2:25PM EDT | 92.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| NVDA240719P00093000 | 2024-06-14 3:22PM EDT | 93.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 25.00% |
| NVDA240719P00093500 | 2024-06-14 10:20AM EDT | 93.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240719P00094000 | 2024-06-14 3:50PM EDT | 94.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,034 | 0 | 25.00% |
| NVDA240719P00094500 | 2024-06-14 2:39PM EDT | 94.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| NVDA240719P00095000 | 2024-06-14 3:49PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5,674 | 0 | 25.00% |
| NVDA240719P00095500 | 2024-06-14 12:08PM EDT | 95.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240719P00096000 | 2024-06-14 3:49PM EDT | 96.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| NVDA240719P00096500 | 2024-06-14 3:26PM EDT | 96.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| NVDA240719P00097000 | 2024-06-14 3:30PM EDT | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 25.00% |
| NVDA240719P00097500 | 2024-06-14 3:50PM EDT | 97.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| NVDA240719P00098000 | 2024-06-14 3:27PM EDT | 98.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| NVDA240719P00098500 | 2024-06-14 3:50PM EDT | 98.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| NVDA240719P00099000 | 2024-06-14 3:31PM EDT | 99.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 25.00% |
| NVDA240719P00099500 | 2024-06-14 3:59PM EDT | 99.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| NVDA240719P00100000 | 2024-06-14 3:59PM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5,241 | 0 | 25.00% |
| NVDA240719P00100500 | 2024-06-14 3:52PM EDT | 100.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,105 | 0 | 25.00% |
| NVDA240719P00101000 | 2024-06-14 3:57PM EDT | 101.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 25.00% |
| NVDA240719P00101500 | 2024-06-14 1:17PM EDT | 101.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| NVDA240719P00102000 | 2024-06-14 3:56PM EDT | 102.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| NVDA240719P00103000 | 2024-06-14 3:55PM EDT | 103.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 12.50% |
| NVDA240719P00104000 | 2024-06-14 3:35PM EDT | 104.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 12.50% |
| NVDA240719P00105000 | 2024-06-14 3:58PM EDT | 105.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,072 | 0 | 12.50% |
| NVDA240719P00106000 | 2024-06-14 3:52PM EDT | 106.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,191 | 0 | 12.50% |
| NVDA240719P00107000 | 2024-06-14 3:57PM EDT | 107.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,337 | 0 | 12.50% |
| NVDA240719P00108000 | 2024-06-14 3:53PM EDT | 108.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,342 | 0 | 12.50% |
| NVDA240719P00109000 | 2024-06-14 3:51PM EDT | 109.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,818 | 0 | 12.50% |
| NVDA240719P00110000 | 2024-06-14 3:59PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9,511 | 0 | 12.50% |
| NVDA240719P00111000 | 2024-06-14 3:34PM EDT | 111.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,582 | 0 | 12.50% |
| NVDA240719P00112000 | 2024-06-14 3:57PM EDT | 112.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,170 | 0 | 12.50% |
| NVDA240719P00113000 | 2024-06-14 3:59PM EDT | 113.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 12.50% |
| NVDA240719P00114000 | 2024-06-14 3:57PM EDT | 114.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3,905 | 0 | 12.50% |
| NVDA240719P00115000 | 2024-06-14 3:59PM EDT | 115.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 11,225 | 0 | 12.50% |
| NVDA240719P00116000 | 2024-06-14 3:59PM EDT | 116.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3,319 | 0 | 12.50% |
| NVDA240719P00117000 | 2024-06-14 3:59PM EDT | 117.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6,918 | 0 | 12.50% |
| NVDA240719P00118000 | 2024-06-14 3:59PM EDT | 118.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3,028 | 0 | 6.25% |
| NVDA240719P00119000 | 2024-06-14 3:59PM EDT | 119.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 6.25% |
| NVDA240719P00120000 | 2024-06-14 3:59PM EDT | 120.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 11,834 | 0 | 6.25% |
| NVDA240719P00121000 | 2024-06-14 3:55PM EDT | 121.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1,565 | 0 | 6.25% |
| NVDA240719P00122000 | 2024-06-14 3:59PM EDT | 122.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1,692 | 0 | 6.25% |
| NVDA240719P00123000 | 2024-06-14 3:43PM EDT | 123.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 3,327 | 0 | 6.25% |
| NVDA240719P00124000 | 2024-06-14 3:59PM EDT | 124.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5,674 | 0 | 6.25% |
| NVDA240719P00125000 | 2024-06-14 3:59PM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 19,067 | 0 | 3.13% |
| NVDA240719P00126000 | 2024-06-14 3:56PM EDT | 126.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,456 | 0 | 3.13% |
| NVDA240719P00127000 | 2024-06-14 3:57PM EDT | 127.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5,305 | 0 | 3.13% |
| NVDA240719P00128000 | 2024-06-14 3:57PM EDT | 128.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1,118 | 0 | 3.13% |
| NVDA240719P00129000 | 2024-06-14 3:59PM EDT | 129.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2,146 | 0 | 1.56% |
| NVDA240719P00130000 | 2024-06-14 3:59PM EDT | 130.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11,719 | 0 | 1.56% |
| NVDA240719P00131000 | 2024-06-14 3:59PM EDT | 131.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 5,069 | 0 | 0.78% |
| NVDA240719P00132000 | 2024-06-14 3:59PM EDT | 132.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 6,224 | 0 | 0.00% |
| NVDA240719P00133000 | 2024-06-14 3:59PM EDT | 133.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 0.00% |
| NVDA240719P00134000 | 2024-06-14 3:59PM EDT | 134.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| NVDA240719P00135000 | 2024-06-14 3:59PM EDT | 135.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5,367 | 0 | 0.00% |
| NVDA240719P00136000 | 2024-06-14 3:42PM EDT | 136.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| NVDA240719P00137000 | 2024-06-14 3:47PM EDT | 137.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240719P00138000 | 2024-06-14 1:45PM EDT | 138.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719P00139000 | 2024-06-14 1:48PM EDT | 139.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P00140000 | 2024-06-14 3:58PM EDT | 140.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.00% |
| NVDA240719P00141000 | 2024-06-14 10:30AM EDT | 141.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240719P00142000 | 2024-06-14 10:15AM EDT | 142.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P00143000 | 2024-06-13 10:47AM EDT | 143.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P00144000 | 2024-06-14 3:25PM EDT | 144.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P00145000 | 2024-06-14 1:21PM EDT | 145.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240719P00146000 | 2024-06-14 2:46PM EDT | 146.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P00147000 | 2024-06-14 2:23PM EDT | 147.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P00148000 | 2024-06-05 3:03PM EDT | 148.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00149000 | 2024-06-13 9:30AM EDT | 149.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719P00150000 | 2024-06-14 3:07PM EDT | 150.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| NVDA240719P00151000 | 2024-06-14 10:41AM EDT | 151.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P00152000 | 2024-06-05 3:23PM EDT | 152.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00153000 | 2024-06-03 2:25PM EDT | 153.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00154000 | 2024-06-13 9:32AM EDT | 154.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P00155000 | 2024-06-14 3:26PM EDT | 155.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240719P00156000 | 2024-06-07 9:47AM EDT | 156.00 | 36.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00157000 | 2024-06-12 12:02PM EDT | 157.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00158000 | 2024-06-14 2:55PM EDT | 158.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240719P00159000 | 2024-06-11 12:32PM EDT | 159.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00160000 | 2024-06-14 1:34PM EDT | 160.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| NVDA240719P00161000 | 2024-06-12 12:01PM EDT | 161.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00162000 | 2024-06-06 2:44PM EDT | 162.00 | 41.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00163000 | 2024-06-12 11:29AM EDT | 163.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00164000 | 2024-06-12 2:07PM EDT | 164.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00165000 | 2024-06-14 11:49AM EDT | 165.00 | 35.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719P00166000 | 2024-06-12 1:31PM EDT | 166.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00167000 | 2024-06-12 11:43AM EDT | 167.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00168000 | 2024-06-05 9:34AM EDT | 168.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00170000 | 2024-06-14 11:13AM EDT | 170.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P00172000 | 2024-05-30 2:23PM EDT | 172.00 | 58.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00173000 | 2024-05-29 3:53PM EDT | 173.00 | 58.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00174000 | 2024-06-12 9:51AM EDT | 174.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00175000 | 2024-06-14 2:57PM EDT | 175.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719P00176000 | 2024-06-04 10:02AM EDT | 176.00 | 60.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00177000 | 2024-05-31 11:03AM EDT | 177.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00178000 | 2024-05-30 9:43AM EDT | 178.00 | 62.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00179000 | 2024-05-30 2:32PM EDT | 179.00 | 65.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00180000 | 2024-06-12 1:05PM EDT | 180.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P00183000 | 2024-06-05 9:34AM EDT | 183.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00185000 | 2024-05-22 12:33PM EDT | 185.00 | 0.04 | 55.05 | 57.55 | 0.00 | - | 1 | 0 | 101.43% |
| NVDA240719P00194000 | 2024-05-23 1:36PM EDT | 194.00 | 87.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00200000 | 2024-06-10 10:11AM EDT | 200.00 | 80.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P00205000 | 2024-05-28 9:33AM EDT | 205.00 | 0.01 | 73.35 | 77.55 | 0.00 | - | 2 | 0 | 110.62% |
| NVDA240719P00210000 | 2024-05-03 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 15 | 17 | 0.00% |
| NVDA240719P00215000 | 2024-05-20 9:38AM EDT | 215.00 | 0.03 | 85.05 | 87.55 | 0.00 | - | 1 | 0 | 128.86% |
| NVDA240719P00220000 | 2024-06-07 3:56PM EDT | 220.00 | 0.01 | 90.05 | 90.90 | 0.00 | - | 1 | 0 | 122.88% |
| NVDA240719P00225000 | 2024-04-29 10:09AM EDT | 225.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA240719P00228000 | 2024-06-05 9:35AM EDT | 228.00 | 110.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P00230000 | 2024-05-28 1:09PM EDT | 230.00 | 0.01 | 100.05 | 102.55 | 0.00 | - | 1 | 0 | 140.48% |
| NVDA240719P00235000 | 2024-05-28 12:04PM EDT | 235.00 | 0.01 | 105.05 | 107.55 | 0.00 | - | 3 | 0 | 144.09% |
| NVDA240719P00240000 | 2024-06-14 11:48AM EDT | 240.00 | 110.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P00250000 | 2024-06-14 11:49AM EDT | 250.00 | 120.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P00255000 | 2024-06-07 3:32PM EDT | 255.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 41 | 353 | 0.00% |
| NVDA240719P00260000 | 2024-06-07 10:04AM EDT | 260.00 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 9 | 34 | 0.00% |
| NVDA240719P00265000 | 2024-05-23 9:58AM EDT | 265.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 45 | 37 | 0.00% |
| NVDA240719P00270000 | 2024-06-07 3:47PM EDT | 270.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 32 | 188 | 0.00% |
| NVDA240719P00275000 | 2024-05-23 1:17PM EDT | 275.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 49 | 541 | 0.00% |
| NVDA240719P00280000 | 2024-06-07 10:05AM EDT | 280.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 68 | 538 | 0.00% |
| NVDA240719P00285000 | 2024-05-23 10:03AM EDT | 285.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 60 | 54 | 0.00% |
| NVDA240719P00290000 | 2024-05-23 1:25PM EDT | 290.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 20 | 98 | 0.00% |
| NVDA240719P00295000 | 2024-06-06 12:30PM EDT | 295.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 37 | 305 | 0.00% |
| NVDA240719P00300000 | 2024-06-07 2:46PM EDT | 300.00 | 0.08 | 0.01 | 0.10 | +0.07 | +700.00% | 10 | 1,605 | 0.00% |
| NVDA240719P00305000 | 2024-05-24 11:22AM EDT | 305.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 47 | 0.00% |
| NVDA240719P00310000 | 2024-05-29 2:11PM EDT | 310.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 15 | 214 | 0.00% |
| NVDA240719P00315000 | 2024-05-20 9:30AM EDT | 315.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 0.00% |
| NVDA240719P00320000 | 2024-05-07 12:56PM EDT | 320.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 2 | 164 | 0.00% |
| NVDA240719P00325000 | 2024-06-05 9:30AM EDT | 325.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 1 | 1,049 | 0.00% |
| NVDA240719P00330000 | 2024-05-24 9:30AM EDT | 330.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 4 | 151 | 0.00% |
| NVDA240719P00335000 | 2024-06-06 3:02PM EDT | 335.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 6 | 210 | 0.00% |
| NVDA240719P00340000 | 2024-05-20 9:30AM EDT | 340.00 | 0.17 | 0.00 | 0.12 | 0.00 | - | 9 | 146 | 0.00% |
| NVDA240719P00345000 | 2024-05-24 2:16PM EDT | 345.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 8 | 154 | 0.00% |
| NVDA240719P00350000 | 2024-06-06 12:25PM EDT | 350.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 3 | 1,142 | 0.00% |
| NVDA240719P00355000 | 2024-05-31 9:32AM EDT | 355.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 208 | 0.00% |
| NVDA240719P00360000 | 2024-06-07 3:32PM EDT | 360.00 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 33 | 239 | 0.00% |
| NVDA240719P00365000 | 2024-05-20 2:59PM EDT | 365.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 193 | 0.00% |
| NVDA240719P00370000 | 2024-05-24 2:26PM EDT | 370.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 330 | 0.00% |
| NVDA240719P00375000 | 2024-06-07 3:52PM EDT | 375.00 | 0.10 | 0.01 | 0.15 | -0.04 | -28.57% | 12 | 233 | 0.00% |
| NVDA240719P00380000 | 2024-06-07 9:53AM EDT | 380.00 | 0.09 | 0.00 | 0.15 | +0.01 | +12.50% | 1 | 460 | 0.00% |
| NVDA240719P00385000 | 2024-05-28 9:42AM EDT | 385.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 128 | 0.00% |
| NVDA240719P00390000 | 2024-06-07 3:32PM EDT | 390.00 | 0.04 | 0.00 | 0.14 | -0.03 | -42.86% | 22 | 179 | 0.00% |
| NVDA240719P00395000 | 2024-06-06 11:28AM EDT | 395.00 | 0.12 | 0.04 | 0.17 | 0.00 | - | 10 | 137 | 0.00% |
| NVDA240719P00400000 | 2024-06-07 9:52AM EDT | 400.00 | 0.12 | 0.07 | 0.14 | +0.06 | +100.00% | 23 | 3,434 | 0.00% |
| NVDA240719P00405000 | 2024-05-21 3:44PM EDT | 405.00 | 0.16 | 0.02 | 0.16 | 0.00 | - | 16 | 127 | 0.00% |
| NVDA240719P00410000 | 2024-06-07 2:35PM EDT | 410.00 | 0.12 | 0.00 | 0.19 | +0.07 | +140.00% | 1 | 582 | 0.00% |
| NVDA240719P00415000 | 2024-06-04 11:35AM EDT | 415.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | 5 | 101 | 0.00% |
| NVDA240719P00420000 | 2024-05-22 11:38AM EDT | 420.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 534 | 0.00% |
| NVDA240719P00425000 | 2024-05-31 12:51PM EDT | 425.00 | 0.12 | 0.05 | 0.18 | 0.00 | - | 8 | 478 | 0.00% |
| NVDA240719P00430000 | 2024-06-06 1:18PM EDT | 430.00 | 0.13 | 0.13 | 0.21 | 0.00 | - | 21 | 273 | 0.00% |
| NVDA240719P00435000 | 2024-05-29 2:57PM EDT | 435.00 | 0.17 | 0.05 | 0.19 | 0.00 | - | 1 | 162 | 0.00% |
| NVDA240719P00440000 | 2024-06-06 2:44PM EDT | 440.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 8 | 757 | 0.00% |
| NVDA240719P00445000 | 2024-06-07 12:34PM EDT | 445.00 | 0.19 | 0.05 | 0.20 | -0.01 | -5.00% | 11 | 431 | 0.00% |
| NVDA240719P00450000 | 2024-06-07 3:32PM EDT | 450.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 48 | 526 | 0.00% |
| NVDA240719P00455000 | 2024-05-21 12:48PM EDT | 455.00 | 0.29 | 0.08 | 0.24 | 0.00 | - | 4 | 241 | 0.00% |
| NVDA240719P00460000 | 2024-06-07 3:46PM EDT | 460.00 | 0.16 | 0.06 | 0.25 | +0.04 | +33.33% | 45 | 919 | 0.00% |
| NVDA240719P00465000 | 2024-06-07 3:40PM EDT | 465.00 | 0.17 | 0.06 | 0.24 | +0.01 | +6.25% | 7 | 299 | 0.00% |
| NVDA240719P00470000 | 2024-06-04 9:45AM EDT | 470.00 | 0.17 | 0.10 | 0.24 | 0.00 | - | 12 | 318 | 0.00% |
| NVDA240719P00475000 | 2024-06-06 12:01PM EDT | 475.00 | 0.18 | 0.11 | 0.25 | 0.00 | - | 1 | 206 | 0.00% |
| NVDA240719P00480000 | 2024-06-06 3:55PM EDT | 480.00 | 0.19 | 0.12 | 0.25 | 0.00 | - | 1 | 394 | 0.00% |
| NVDA240719P00485000 | 2024-06-07 1:10PM EDT | 485.00 | 0.22 | 0.07 | 0.28 | +0.05 | +29.41% | 1 | 121 | 0.00% |
| NVDA240719P00490000 | 2024-06-07 9:33AM EDT | 490.00 | 0.21 | 0.07 | 0.29 | +0.02 | +10.53% | 1 | 284 | 0.00% |
| NVDA240719P00495000 | 2024-06-04 9:51AM EDT | 495.00 | 0.15 | 0.14 | 0.29 | 0.00 | - | 1 | 347 | 0.00% |
| NVDA240719P00500000 | 2024-06-07 3:32PM EDT | 500.00 | 0.17 | 0.10 | 0.28 | -0.01 | -5.56% | 70 | 1,568 | 0.00% |
| NVDA240719P00505000 | 2024-06-04 2:46PM EDT | 505.00 | 0.19 | 0.16 | 0.30 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA240719P00510000 | 2024-06-07 3:05PM EDT | 510.00 | 0.27 | 0.08 | 0.32 | -0.13 | -32.50% | 14 | 424 | 0.00% |
| NVDA240719P00515000 | 2024-06-07 2:19PM EDT | 515.00 | 0.26 | 0.08 | 0.32 | +0.02 | +8.33% | 11 | 645 | 0.00% |
| NVDA240719P00520000 | 2024-06-07 3:14PM EDT | 520.00 | 0.28 | 0.19 | 0.33 | -0.03 | -9.68% | 4 | 378 | 0.00% |
| NVDA240719P00525000 | 2024-06-07 2:31PM EDT | 525.00 | 0.28 | 0.08 | 0.35 | -0.05 | -15.15% | 7 | 264 | 0.00% |
| NVDA240719P00530000 | 2024-06-06 11:54AM EDT | 530.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 8 | 329 | 0.00% |
| NVDA240719P00535000 | 2024-06-07 2:55PM EDT | 535.00 | 0.30 | 0.22 | 0.36 | -0.05 | -14.29% | 12 | 242 | 0.00% |
| NVDA240719P00540000 | 2024-06-07 3:48PM EDT | 540.00 | 0.29 | 0.09 | 0.38 | -0.10 | -25.64% | 9 | 822 | 0.00% |
| NVDA240719P00545000 | 2024-06-06 11:45AM EDT | 545.00 | 0.40 | 0.23 | 0.38 | 0.00 | - | 9 | 230 | 0.00% |
| NVDA240719P00550000 | 2024-06-07 2:56PM EDT | 550.00 | 0.35 | 0.25 | 0.39 | +0.07 | +25.00% | 16 | 1,044 | 0.00% |
| NVDA240719P00555000 | 2024-06-07 3:37PM EDT | 555.00 | 0.27 | 0.09 | 0.39 | -0.08 | -22.86% | 20 | 210 | 0.00% |
| NVDA240719P00560000 | 2024-06-07 1:26PM EDT | 560.00 | 0.28 | 0.25 | 0.41 | +0.01 | +3.70% | 5 | 399 | 0.00% |
| NVDA240719P00565000 | 2024-06-07 9:48AM EDT | 565.00 | 0.37 | 0.11 | 0.43 | -0.04 | -9.76% | 1 | 202 | 0.00% |
| NVDA240719P00570000 | 2024-06-07 2:46PM EDT | 570.00 | 0.36 | 0.29 | 0.43 | +0.06 | +20.00% | 1 | 488 | 0.00% |
| NVDA240719P00575000 | 2024-06-07 12:35PM EDT | 575.00 | 0.38 | 0.30 | 0.44 | +0.10 | +35.71% | 11 | 349 | 0.00% |
| NVDA240719P00580000 | 2024-06-06 1:11PM EDT | 580.00 | 0.43 | 0.32 | 0.46 | 0.00 | - | 51 | 422 | 0.00% |
| NVDA240719P00585000 | 2024-06-07 3:58PM EDT | 585.00 | 0.39 | 0.16 | 0.48 | +0.03 | +8.33% | 13 | 374 | 0.00% |
| NVDA240719P00590000 | 2024-06-07 1:07PM EDT | 590.00 | 0.44 | 0.18 | 0.49 | +0.09 | +25.71% | 6 | 557 | 0.00% |
| NVDA240719P00595000 | 2024-06-07 3:58PM EDT | 595.00 | 0.43 | 0.19 | 0.50 | 0.00 | - | 50 | 364 | 0.00% |
| NVDA240719P00600000 | 2024-06-07 3:48PM EDT | 600.00 | 0.45 | 0.39 | 0.51 | +0.01 | +2.27% | 1,579 | 2,151 | 0.00% |
| NVDA240719P00605000 | 2024-06-06 12:57PM EDT | 605.00 | 0.50 | 0.35 | 0.53 | 0.00 | - | 12 | 215 | 0.00% |
| NVDA240719P00610000 | 2024-06-07 3:13PM EDT | 610.00 | 0.50 | 0.39 | 0.54 | +0.02 | +4.17% | 122 | 462 | 0.00% |
| NVDA240719P00615000 | 2024-06-06 2:33PM EDT | 615.00 | 0.48 | 0.25 | 0.55 | 0.00 | - | 18 | 614 | 0.00% |
| NVDA240719P00620000 | 2024-06-07 2:22PM EDT | 620.00 | 0.46 | 0.42 | 0.56 | -0.10 | -17.86% | 8 | 611 | 0.00% |
| NVDA240719P00625000 | 2024-06-07 3:56PM EDT | 625.00 | 0.51 | 0.29 | 0.57 | +0.08 | +18.60% | 6 | 712 | 0.00% |
| NVDA240719P00630000 | 2024-06-07 3:06PM EDT | 630.00 | 0.56 | 0.34 | 0.60 | +0.01 | +1.82% | 2 | 662 | 0.00% |
| NVDA240719P00635000 | 2024-06-07 3:56PM EDT | 635.00 | 0.53 | 0.46 | 0.61 | -0.12 | -18.46% | 14 | 479 | 0.00% |
| NVDA240719P00640000 | 2024-06-06 11:45AM EDT | 640.00 | 0.63 | 0.57 | 0.63 | 0.00 | - | 46 | 511 | 0.00% |
| NVDA240719P00645000 | 2024-06-07 9:53AM EDT | 645.00 | 0.60 | 0.36 | 0.65 | -0.01 | -1.64% | 1 | 290 | 0.00% |
| NVDA240719P00650000 | 2024-06-07 2:15PM EDT | 650.00 | 0.62 | 0.51 | 0.66 | -0.07 | -10.14% | 110 | 1,595 | 0.00% |
| NVDA240719P00655000 | 2024-06-05 11:20AM EDT | 655.00 | 0.53 | 0.53 | 0.68 | 0.00 | - | 5 | 111 | 0.00% |
| NVDA240719P00660000 | 2024-06-07 3:11PM EDT | 660.00 | 0.75 | 0.63 | 0.70 | +0.07 | +10.29% | 35 | 287 | 0.00% |
| NVDA240719P00665000 | 2024-06-06 1:02PM EDT | 665.00 | 0.83 | 0.65 | 0.71 | 0.00 | - | 4 | 228 | 0.00% |
| NVDA240719P00670000 | 2024-06-06 12:27PM EDT | 670.00 | 0.73 | 0.50 | 0.74 | 0.00 | - | 1 | 697 | 0.00% |
| NVDA240719P00675000 | 2024-06-07 2:15PM EDT | 675.00 | 0.75 | 0.50 | 0.76 | 0.00 | - | 3 | 304 | 0.00% |
| NVDA240719P00680000 | 2024-06-07 1:30PM EDT | 680.00 | 0.71 | 0.51 | 0.78 | -0.02 | -2.74% | 12 | 420 | 0.00% |
| NVDA240719P00685000 | 2024-06-06 2:10PM EDT | 685.00 | 0.82 | 0.75 | 0.81 | 0.00 | - | 10 | 231 | 0.00% |
| NVDA240719P00690000 | 2024-06-07 9:38AM EDT | 690.00 | 0.82 | 0.56 | 0.96 | 0.00 | - | 2 | 318 | 0.00% |
| NVDA240719P00695000 | 2024-06-07 3:02PM EDT | 695.00 | 0.84 | 0.73 | 0.85 | -0.01 | -1.18% | 10 | 1,037 | 0.00% |
| NVDA240719P00700000 | 2024-06-07 3:58PM EDT | 700.00 | 0.81 | 0.75 | 0.87 | -0.01 | -1.22% | 60 | 3,507 | 0.00% |
| NVDA240719P00705000 | 2024-06-07 10:48AM EDT | 705.00 | 0.99 | 0.63 | 0.90 | +0.10 | +11.24% | 1 | 568 | 0.00% |
| NVDA240719P00710000 | 2024-06-06 12:50PM EDT | 710.00 | 0.98 | 0.70 | 1.06 | 0.00 | - | 2 | 196 | 0.00% |
| NVDA240719P00715000 | 2024-06-07 11:42AM EDT | 715.00 | 1.04 | 0.69 | 0.96 | +0.22 | +26.83% | 11 | 172 | 0.00% |
| NVDA240719P00720000 | 2024-06-06 2:51PM EDT | 720.00 | 0.99 | 0.71 | 0.98 | 0.00 | - | 8 | 732 | 0.00% |
| NVDA240719P00725000 | 2024-06-07 11:33AM EDT | 725.00 | 1.09 | 0.74 | 1.01 | +0.04 | +3.81% | 141 | 265 | 0.00% |
| NVDA240719P00730000 | 2024-06-07 2:06PM EDT | 730.00 | 1.05 | 0.77 | 1.04 | -0.04 | -3.67% | 4 | 1,822 | 0.00% |
| NVDA240719P00735000 | 2024-06-07 2:39PM EDT | 735.00 | 1.05 | 0.81 | 1.07 | +0.15 | +16.67% | 14 | 448 | 0.00% |
| NVDA240719P00740000 | 2024-06-07 3:26PM EDT | 740.00 | 1.14 | 0.84 | 1.11 | +0.01 | +0.88% | 13 | 1,524 | 0.00% |
| NVDA240719P00745000 | 2024-06-07 12:30PM EDT | 745.00 | 1.06 | 0.98 | 1.14 | -0.12 | -10.17% | 7 | 218 | 0.00% |
| NVDA240719P00750000 | 2024-06-07 3:39PM EDT | 750.00 | 1.12 | 1.00 | 1.18 | -0.07 | -5.88% | 97 | 1,493 | 0.00% |
| NVDA240719P00755000 | 2024-06-07 3:55PM EDT | 755.00 | 1.12 | 0.94 | 1.21 | +0.07 | +6.67% | 1 | 253 | 0.00% |
| NVDA240719P00760000 | 2024-06-07 3:55PM EDT | 760.00 | 1.19 | 1.00 | 1.25 | -0.10 | -7.75% | 4 | 1,072 | 0.00% |
| NVDA240719P00765000 | 2024-06-07 3:37PM EDT | 765.00 | 1.27 | 1.12 | 1.29 | -0.02 | -1.55% | 25 | 224 | 0.00% |
| NVDA240719P00770000 | 2024-06-07 3:39PM EDT | 770.00 | 1.29 | 1.06 | 1.34 | -0.04 | -3.01% | 12 | 366 | 0.00% |
| NVDA240719P00775000 | 2024-06-07 2:57PM EDT | 775.00 | 1.36 | 1.21 | 1.38 | -0.07 | -4.90% | 15 | 448 | 0.00% |
| NVDA240719P00780000 | 2024-06-07 3:05PM EDT | 780.00 | 1.44 | 1.26 | 1.43 | -0.12 | -7.69% | 21 | 1,820 | 0.00% |
| NVDA240719P00785000 | 2024-06-07 1:11PM EDT | 785.00 | 1.39 | 1.31 | 1.47 | +0.04 | +2.96% | 1 | 125 | 0.00% |
| NVDA240719P00790000 | 2024-06-07 10:20AM EDT | 790.00 | 1.66 | 1.36 | 1.53 | -0.06 | -3.49% | 10 | 539 | 0.00% |
| NVDA240719P00795000 | 2024-06-07 2:55PM EDT | 795.00 | 1.59 | 1.40 | 1.58 | -0.13 | -7.56% | 11 | 392 | 0.00% |
| NVDA240719P00800000 | 2024-06-07 3:59PM EDT | 800.00 | 1.53 | 1.50 | 1.60 | -0.14 | -8.38% | 208 | 4,028 | 0.00% |
| NVDA240719P00805000 | 2024-06-07 3:34PM EDT | 805.00 | 1.68 | 1.41 | 1.68 | -0.22 | -11.58% | 4 | 209 | 0.00% |
| NVDA240719P00810000 | 2024-06-07 3:33PM EDT | 810.00 | 1.72 | 1.57 | 1.74 | -0.29 | -14.43% | 21 | 605 | 0.00% |
| NVDA240719P00815000 | 2024-06-07 3:33PM EDT | 815.00 | 1.78 | 1.63 | 1.80 | -0.28 | -13.59% | 3 | 188 | 0.00% |
| NVDA240719P00820000 | 2024-06-07 3:46PM EDT | 820.00 | 1.83 | 1.69 | 1.80 | -0.08 | -4.19% | 11 | 911 | 0.00% |
| NVDA240719P00825000 | 2024-06-07 3:33PM EDT | 825.00 | 1.92 | 1.78 | 1.95 | -0.28 | -12.73% | 5 | 379 | 0.00% |
| NVDA240719P00830000 | 2024-06-07 3:30PM EDT | 830.00 | 2.02 | 1.73 | 2.01 | -0.19 | -8.60% | 8 | 478 | 0.00% |
| NVDA240719P00835000 | 2024-06-07 3:32PM EDT | 835.00 | 2.10 | 1.80 | 2.08 | -0.10 | -4.55% | 5 | 245 | 0.00% |
| NVDA240719P00840000 | 2024-06-07 3:52PM EDT | 840.00 | 2.08 | 1.88 | 2.14 | -0.13 | -5.88% | 27 | 4,006 | 0.00% |
| NVDA240719P00845000 | 2024-06-07 3:29PM EDT | 845.00 | 2.27 | 1.97 | 2.24 | +0.09 | +4.13% | 5 | 489 | 0.00% |
| NVDA240719P00850000 | 2024-06-07 3:53PM EDT | 850.00 | 2.26 | 2.04 | 2.34 | -0.14 | -5.83% | 106 | 3,179 | 0.00% |
| NVDA240719P00855000 | 2024-06-07 3:56PM EDT | 855.00 | 2.34 | 2.15 | 2.43 | -0.46 | -16.43% | 82 | 345 | 0.00% |
| NVDA240719P00860000 | 2024-06-07 3:40PM EDT | 860.00 | 2.45 | 2.23 | 2.51 | -0.52 | -17.51% | 9 | 1,403 | 0.00% |
| NVDA240719P00865000 | 2024-06-07 2:27PM EDT | 865.00 | 2.78 | 2.34 | 2.62 | -0.22 | -7.33% | 3 | 396 | 0.00% |
| NVDA240719P00870000 | 2024-06-07 3:59PM EDT | 870.00 | 2.60 | 2.49 | 2.71 | -0.30 | -10.34% | 52 | 509 | 0.00% |
| NVDA240719P00875000 | 2024-06-07 3:29PM EDT | 875.00 | 2.89 | 2.63 | 2.85 | -0.15 | -4.93% | 27 | 323 | 0.00% |
| NVDA240719P00880000 | 2024-06-07 3:46PM EDT | 880.00 | 2.92 | 2.70 | 2.97 | -0.26 | -8.18% | 34 | 1,690 | 0.00% |
| NVDA240719P00885000 | 2024-06-07 3:56PM EDT | 885.00 | 3.04 | 2.87 | 3.10 | -0.30 | -8.98% | 72 | 395 | 0.00% |
| NVDA240719P00890000 | 2024-06-07 3:28PM EDT | 890.00 | 3.30 | 2.92 | 3.20 | -0.75 | -18.52% | 9 | 432 | 0.00% |
| NVDA240719P00895000 | 2024-06-07 3:50PM EDT | 895.00 | 3.35 | 3.15 | 3.35 | -0.50 | -12.99% | 126 | 403 | 0.00% |
| NVDA240719P00900000 | 2024-06-07 3:59PM EDT | 900.00 | 3.45 | 3.35 | 3.45 | -0.35 | -9.21% | 512 | 20,796 | 0.00% |
| NVDA240719P00905000 | 2024-06-07 3:53PM EDT | 905.00 | 3.63 | 3.50 | 3.70 | -0.66 | -15.38% | 79 | 459 | 0.00% |
| NVDA240719P00910000 | 2024-06-07 3:46PM EDT | 910.00 | 3.86 | 3.55 | 3.85 | -0.74 | -16.09% | 47 | 293 | 0.00% |
| NVDA240719P00915000 | 2024-06-07 3:59PM EDT | 915.00 | 3.87 | 3.80 | 4.05 | -0.90 | -18.87% | 53 | 331 | 0.00% |
| NVDA240719P00920000 | 2024-06-07 3:31PM EDT | 920.00 | 4.35 | 3.85 | 4.25 | -0.50 | -10.31% | 45 | 629 | 0.00% |
| NVDA240719P00925000 | 2024-06-07 3:31PM EDT | 925.00 | 4.55 | 4.10 | 4.45 | -0.27 | -5.60% | 23 | 360 | 0.00% |
| NVDA240719P00930000 | 2024-06-07 3:56PM EDT | 930.00 | 4.60 | 4.40 | 4.65 | -0.95 | -17.12% | 61 | 803 | 0.00% |
| NVDA240719P00935000 | 2024-06-07 3:37PM EDT | 935.00 | 4.96 | 4.65 | 4.90 | -0.74 | -12.98% | 16 | 349 | 0.00% |
| NVDA240719P00940000 | 2024-06-07 3:53PM EDT | 940.00 | 5.12 | 4.90 | 5.05 | -0.50 | -8.90% | 48 | 1,282 | 0.00% |
| NVDA240719P00945000 | 2024-06-07 3:37PM EDT | 945.00 | 5.52 | 5.15 | 5.40 | -0.68 | -10.97% | 35 | 737 | 0.00% |
| NVDA240719P00950000 | 2024-06-07 3:59PM EDT | 950.00 | 5.50 | 5.40 | 5.60 | -0.73 | -11.72% | 239 | 2,873 | 0.00% |
| NVDA240719P00955000 | 2024-06-07 3:32PM EDT | 955.00 | 6.15 | 5.70 | 5.90 | -1.03 | -14.35% | 19 | 203 | 0.00% |
| NVDA240719P00960000 | 2024-06-07 3:50PM EDT | 960.00 | 6.50 | 5.95 | 6.20 | -0.41 | -5.93% | 55 | 1,152 | 0.00% |
| NVDA240719P00965000 | 2024-06-07 1:01PM EDT | 965.00 | 6.40 | 6.20 | 6.65 | -1.44 | -18.37% | 6 | 194 | 0.00% |
| NVDA240719P00970000 | 2024-06-07 3:53PM EDT | 970.00 | 6.97 | 6.65 | 6.90 | -0.98 | -12.33% | 29 | 922 | 0.00% |
| NVDA240719P00975000 | 2024-06-07 3:47PM EDT | 975.00 | 7.38 | 7.05 | 7.25 | -0.68 | -8.44% | 45 | 528 | 0.00% |
| NVDA240719P00980000 | 2024-06-07 3:59PM EDT | 980.00 | 7.48 | 7.40 | 7.65 | -1.05 | -12.31% | 72 | 712 | 0.00% |
| NVDA240719P00985000 | 2024-06-07 2:48PM EDT | 985.00 | 8.65 | 7.80 | 8.15 | -1.18 | -12.00% | 66 | 496 | 0.00% |
| NVDA240719P00990000 | 2024-06-07 3:54PM EDT | 990.00 | 8.75 | 8.25 | 8.55 | -0.95 | -9.79% | 79 | 1,131 | 0.00% |
| NVDA240719P00995000 | 2024-06-07 3:59PM EDT | 995.00 | 8.88 | 8.75 | 9.00 | -1.11 | -11.11% | 77 | 10,616 | 0.00% |
| NVDA240719P01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 9.28 | 9.25 | 9.50 | -1.27 | -12.04% | 808 | 3,505 | 0.00% |
| NVDA240719P01005000 | 2024-06-07 3:59PM EDT | 1,005.00 | 9.94 | 9.75 | 10.05 | -2.04 | -17.03% | 35 | 241 | 0.00% |
| NVDA240719P01010000 | 2024-06-07 3:49PM EDT | 1,010.00 | 10.75 | 10.30 | 10.65 | -0.94 | -8.04% | 74 | 609 | 0.00% |
| NVDA240719P01015000 | 2024-06-07 3:24PM EDT | 1,015.00 | 11.82 | 10.85 | 11.25 | -1.93 | -14.04% | 20 | 222 | 0.00% |
| NVDA240719P01020000 | 2024-06-07 3:55PM EDT | 1,020.00 | 11.80 | 11.55 | 11.80 | -1.86 | -13.62% | 91 | 800 | 0.00% |
| NVDA240719P01030000 | 2024-06-07 3:13PM EDT | 1,030.00 | 14.30 | 12.80 | 13.20 | -0.81 | -5.36% | 187 | 1,295 | 0.00% |
| NVDA240719P01040000 | 2024-06-07 3:58PM EDT | 1,040.00 | 14.45 | 14.35 | 14.60 | -1.60 | -9.97% | 90 | 759 | 0.00% |
| NVDA240719P01050000 | 2024-06-07 3:59PM EDT | 1,050.00 | 16.08 | 15.95 | 16.25 | -1.62 | -9.15% | 322 | 2,847 | 0.00% |
| NVDA240719P01060000 | 2024-06-07 3:56PM EDT | 1,060.00 | 18.20 | 17.60 | 18.05 | -2.62 | -12.58% | 103 | 571 | 0.00% |
| NVDA240719P01070000 | 2024-06-07 3:59PM EDT | 1,070.00 | 19.85 | 19.55 | 20.05 | -2.35 | -10.59% | 432 | 652 | 0.00% |
| NVDA240719P01080000 | 2024-06-07 3:58PM EDT | 1,080.00 | 21.95 | 21.70 | 22.20 | -1.99 | -8.31% | 400 | 663 | 0.00% |
| NVDA240719P01090000 | 2024-06-07 3:59PM EDT | 1,090.00 | 24.33 | 24.00 | 24.65 | -2.47 | -9.22% | 48 | 1,237 | 0.00% |
| NVDA240719P01100000 | 2024-06-07 3:59PM EDT | 1,100.00 | 26.68 | 26.65 | 27.15 | -2.28 | -7.87% | 1,551 | 2,748 | 0.00% |
| NVDA240719P01110000 | 2024-06-07 3:54PM EDT | 1,110.00 | 30.49 | 29.35 | 29.95 | -3.61 | -10.59% | 196 | 1,369 | 0.00% |
| NVDA240719P01120000 | 2024-06-07 3:55PM EDT | 1,120.00 | 32.75 | 32.20 | 32.90 | -2.30 | -6.56% | 68 | 842 | 0.00% |
| NVDA240719P01130000 | 2024-06-07 3:59PM EDT | 1,130.00 | 35.60 | 35.30 | 36.05 | -4.81 | -11.90% | 66 | 533 | 0.00% |
| NVDA240719P01140000 | 2024-06-07 3:53PM EDT | 1,140.00 | 40.18 | 38.85 | 39.45 | -1.82 | -4.33% | 456 | 696 | 0.00% |
| NVDA240719P01150000 | 2024-06-07 3:59PM EDT | 1,150.00 | 42.80 | 42.35 | 43.10 | -2.28 | -5.06% | 1,378 | 1,550 | 0.00% |
| NVDA240719P01160000 | 2024-06-07 3:59PM EDT | 1,160.00 | 46.55 | 46.20 | 46.90 | -2.45 | -5.00% | 158 | 579 | 0.00% |
| NVDA240719P01170000 | 2024-06-07 3:17PM EDT | 1,170.00 | 53.44 | 50.40 | 51.00 | -0.12 | -0.22% | 87 | 288 | 0.00% |
| NVDA240719P01180000 | 2024-06-07 3:59PM EDT | 1,180.00 | 55.12 | 54.60 | 55.40 | -2.30 | -4.01% | 142 | 571 | 0.00% |
| NVDA240719P01190000 | 2024-06-07 3:57PM EDT | 1,190.00 | 59.34 | 59.10 | 60.00 | -2.76 | -4.44% | 298 | 250 | 0.00% |
| NVDA240719P01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 64.00 | 63.95 | 64.75 | -3.33 | -4.95% | 785 | 1,617 | 0.00% |
| NVDA240719P01210000 | 2024-06-07 3:58PM EDT | 1,210.00 | 68.90 | 69.00 | 69.85 | -7.19 | -9.45% | 135 | 186 | 0.00% |
| NVDA240719P01220000 | 2024-06-07 3:31PM EDT | 1,220.00 | 77.00 | 74.25 | 75.15 | -0.22 | -0.28% | 62 | 180 | 0.00% |
| NVDA240719P01230000 | 2024-06-07 3:43PM EDT | 1,230.00 | 79.60 | 79.75 | 80.65 | -12.95 | -13.99% | 70 | 285 | 0.00% |
| NVDA240719P01240000 | 2024-06-07 3:49PM EDT | 1,240.00 | 86.85 | 85.45 | 86.45 | -10.15 | -10.46% | 61 | 40 | 0.00% |
| NVDA240719P01250000 | 2024-06-07 3:21PM EDT | 1,250.00 | 97.56 | 91.45 | 92.40 | +1.81 | +1.89% | 106 | 437 | 0.00% |
| NVDA240719P01260000 | 2024-06-07 2:00PM EDT | 1,260.00 | 98.75 | 97.70 | 98.70 | -14.22 | -12.59% | 63 | 19 | 0.00% |
| NVDA240719P01270000 | 2024-06-07 2:20PM EDT | 1,270.00 | 111.70 | 104.10 | 105.10 | +0.90 | +0.81% | 55 | 122 | 0.00% |
| NVDA240719P01280000 | 2024-06-07 3:02PM EDT | 1,280.00 | 113.00 | 110.40 | 112.10 | -1.80 | -1.57% | 12 | 92 | 0.00% |
| NVDA240719P01290000 | 2024-06-07 2:08PM EDT | 1,290.00 | 122.88 | 116.80 | 118.70 | +8.58 | +7.51% | 23 | 287 | 0.00% |
| NVDA240719P01300000 | 2024-06-07 3:54PM EDT | 1,300.00 | 127.75 | 124.00 | 125.80 | -11.53 | -8.28% | 127 | 457 | 0.00% |
| NVDA240719P01310000 | 2024-06-07 2:40PM EDT | 1,310.00 | 137.45 | 131.00 | 133.15 | +3.25 | +2.42% | 2 | 7 | 0.00% |
| NVDA240719P01320000 | 2024-06-07 11:10AM EDT | 1,320.00 | 157.23 | 138.35 | 140.65 | +22.23 | +16.47% | 3 | 111 | 0.00% |
| NVDA240719P01340000 | 2024-05-28 10:03AM EDT | 1,340.00 | 231.14 | 153.80 | 156.25 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240719P01350000 | 2024-06-07 2:14PM EDT | 1,350.00 | 171.42 | 161.85 | 164.00 | +0.91 | +0.53% | 5 | 20 | 0.00% |
| NVDA240719P01360000 | 2024-06-06 3:01PM EDT | 1,360.00 | 178.00 | 169.75 | 172.25 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240719P01370000 | 2024-06-06 9:35AM EDT | 1,370.00 | 151.04 | 177.95 | 180.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01380000 | 2024-06-06 9:35AM EDT | 1,380.00 | 158.54 | 186.25 | 188.75 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01400000 | 2024-06-07 1:14PM EDT | 1,400.00 | 200.47 | 203.25 | 205.70 | -20.83 | -9.41% | 5 | 25 | 0.00% |
| NVDA240719P01410000 | 2024-06-04 9:33AM EDT | 1,410.00 | 257.65 | 212.15 | 214.55 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240719P01420000 | 2024-06-05 3:18PM EDT | 1,420.00 | 212.12 | 220.70 | 223.40 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240719P01430000 | 2024-05-13 10:27AM EDT | 1,430.00 | 533.69 | 229.65 | 232.30 | 0.00 | - | 82 | 0 | 0.00% |
| NVDA240719P01440000 | 2024-05-13 3:44PM EDT | 1,440.00 | 536.55 | 238.70 | 241.35 | 0.00 | - | 116 | 0 | 0.00% |
| NVDA240719P01450000 | 2024-06-05 3:07PM EDT | 1,450.00 | 240.12 | 247.35 | 250.55 | 0.00 | - | 33 | 29 | 0.00% |
| NVDA240719P01460000 | 2024-05-15 10:06AM EDT | 1,460.00 | 531.22 | 256.85 | 260.30 | 0.00 | - | 5 | 1 | 0.00% |
| NVDA240719P01470000 | 2024-06-05 3:02PM EDT | 1,470.00 | 259.90 | 266.50 | 269.55 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA240719P01480000 | 2024-06-05 3:03PM EDT | 1,480.00 | 269.30 | 274.55 | 278.45 | 0.00 | - | 9 | 9 | 0.00% |
| NVDA240719P01490000 | 2024-05-09 12:43PM EDT | 1,490.00 | 598.05 | 284.65 | 287.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01500000 | 2024-06-07 3:19PM EDT | 1,500.00 | 300.83 | 293.85 | 297.50 | +4.84 | +1.64% | 2 | 65 | 0.00% |
| NVDA240719P01510000 | 2024-06-04 11:47AM EDT | 1,510.00 | 366.85 | 303.55 | 307.85 | +366.85 | - | 1 | 1 | 0.00% |
| NVDA240719P01520000 | 2024-06-05 3:23PM EDT | 1,520.00 | 304.05 | 313.15 | 317.35 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240719P01530000 | 2024-06-03 2:25PM EDT | 1,530.00 | 392.82 | 322.35 | 326.60 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719P01540000 | 2024-06-04 12:28PM EDT | 1,540.00 | 391.97 | 332.00 | 336.55 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240719P01550000 | 2024-06-07 10:10AM EDT | 1,550.00 | 360.90 | 342.30 | 345.35 | +2.50 | +0.70% | 12 | 12 | 0.00% |
| NVDA240719P01560000 | 2024-06-07 9:47AM EDT | 1,560.00 | 369.95 | 351.45 | 355.65 | +4.90 | +1.34% | 5 | 4 | 0.00% |
| NVDA240719P01570000 | 2024-06-07 1:07PM EDT | 1,570.00 | 359.75 | 360.85 | 365.50 | -18.00 | -4.77% | 6 | 5 | 0.00% |
| NVDA240719P01580000 | 2024-06-07 1:01PM EDT | 1,580.00 | 369.45 | 371.35 | 375.05 | -304.14 | -45.15% | 39 | 0 | 0.00% |
| NVDA240719P01590000 | 2024-06-04 2:59PM EDT | 1,590.00 | 427.33 | 380.70 | 384.30 | +427.33 | - | 238 | 0 | 0.00% |
| NVDA240719P01600000 | 2024-06-06 3:49PM EDT | 1,600.00 | 393.90 | 391.05 | 394.35 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240719P01610000 | 2024-06-06 1:59PM EDT | 1,610.00 | 413.80 | 400.30 | 404.75 | 0.00 | - | 6 | 6 | 0.00% |
| NVDA240719P01620000 | 2024-06-06 2:44PM EDT | 1,620.00 | 419.15 | 410.15 | 414.65 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240719P01630000 | 2024-06-06 1:48PM EDT | 1,630.00 | 437.40 | 420.10 | 424.45 | 0.00 | - | 29 | 12 | 0.00% |
| NVDA240719P01640000 | 2024-05-30 3:32PM EDT | 1,640.00 | 519.95 | 429.75 | 433.65 | 0.00 | - | 961 | 0 | 0.00% |
| NVDA240719P01650000 | 2024-06-03 2:25PM EDT | 1,650.00 | 512.30 | 440.80 | 443.50 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01660000 | 2024-05-31 9:49AM EDT | 1,660.00 | 537.48 | 450.15 | 453.35 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01670000 | 2024-05-30 9:42AM EDT | 1,670.00 | 517.93 | 460.50 | 463.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01680000 | 2024-06-05 9:34AM EDT | 1,680.00 | 500.46 | 469.60 | 474.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719P01690000 | 2024-03-14 9:48AM EDT | 1,690.00 | 807.30 | 805.60 | 815.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01700000 | 2024-06-06 3:49PM EDT | 1,700.00 | 492.20 | 490.15 | 493.10 | 0.00 | - | 10 | 7 | 0.00% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 1,710.00 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01720000 | 2024-05-30 2:23PM EDT | 1,720.00 | 584.69 | 510.25 | 513.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01730000 | 2024-05-29 3:53PM EDT | 1,730.00 | 586.26 | 519.85 | 523.05 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA240719P01740000 | 2024-06-04 2:59PM EDT | 1,740.00 | 577.32 | 528.00 | 534.25 | 0.00 | - | 238 | 0 | 0.00% |
| NVDA240719P01750000 | 2024-06-04 3:32PM EDT | 1,750.00 | 590.52 | 537.95 | 544.30 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240719P01760000 | 2024-06-04 10:02AM EDT | 1,760.00 | 609.41 | 548.00 | 554.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01770000 | 2024-05-31 11:03AM EDT | 1,770.00 | 676.52 | 557.90 | 564.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01780000 | 2024-05-30 9:43AM EDT | 1,780.00 | 629.39 | 567.90 | 574.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01790000 | 2024-05-30 2:32PM EDT | 1,790.00 | 653.43 | 577.95 | 584.10 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01800000 | 2024-05-30 2:52PM EDT | 1,800.00 | 667.74 | 587.90 | 594.20 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA240719P01810000 | 2024-03-19 10:06AM EDT | 1,810.00 | 946.85 | 960.25 | 965.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01820000 | 2024-03-20 3:16PM EDT | 1,820.00 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01830000 | 2024-06-05 9:34AM EDT | 1,830.00 | 650.49 | 617.90 | 624.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01840000 | 2024-03-15 10:08AM EDT | 1,840.00 | 968.65 | 955.55 | 965.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01860000 | 2024-03-14 9:55AM EDT | 1,860.00 | 979.10 | 975.55 | 985.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01870000 | 2024-03-20 3:16PM EDT | 1,870.00 | 976.80 | 1,100.40 | 1,115.40 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01880000 | 2024-03-15 11:47AM EDT | 1,880.00 | 989.92 | 995.55 | 1,005.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01900000 | 2024-03-15 11:52AM EDT | 1,900.00 | 1,010.53 | 1,015.55 | 1,025.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01910000 | 2024-03-15 12:32PM EDT | 1,910.00 | 1,022.41 | 1,025.55 | 1,035.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01920000 | 2024-03-15 3:22PM EDT | 1,920.00 | 1,034.22 | 1,035.55 | 1,045.20 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01940000 | 2024-05-23 1:36PM EDT | 1,940.00 | 877.60 | 727.85 | 734.40 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P02000000 | 2024-06-04 12:24PM EDT | 2,000.00 | 852.57 | 787.85 | 794.40 | +852.57 | - | 3 | 0 | 0.00% |
| NVDA240719P02280000 | 2024-06-05 9:35AM EDT | 2,280.00 | 1,100.70 | 1,067.45 | 1,075.70 | +1,100.70 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.