NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00000500 | 2024-06-14 3:40PM EDT | 0.50 | 131.40 | 131.25 | 131.70 | +6.22 | +4.97% | 2,840 | 17,747 | 546.88% |
| NVDA240920C00003000 | 2024-06-12 9:43AM EDT | 3.00 | 121.50 | 128.75 | 129.35 | 0.00 | - | - | 1,097 | 350.00% |
| NVDA240920C00005000 | 2024-06-11 10:39AM EDT | 5.00 | 115.38 | 126.80 | 127.35 | 0.00 | - | 3 | 2,701 | 300.39% |
| NVDA240920C00007500 | 2024-06-11 3:03PM EDT | 7.50 | 113.60 | 124.35 | 124.90 | 0.00 | - | - | 980 | 267.19% |
| NVDA240920C00008000 | 2024-06-14 10:10AM EDT | 8.00 | 123.90 | 123.80 | 124.45 | +4.90 | +4.12% | 1 | 50 | 260.55% |
| NVDA240920C00008500 | 2024-06-11 2:56PM EDT | 8.50 | 112.45 | 123.30 | 123.90 | 0.00 | - | - | 21 | 250.00% |
| NVDA240920C00009000 | 2024-06-11 2:58PM EDT | 9.00 | 112.05 | 122.80 | 123.45 | 0.00 | - | - | 30 | 248.44% |
| NVDA240920C00009500 | 2024-06-11 2:59PM EDT | 9.50 | 111.70 | 122.35 | 122.95 | 0.00 | - | - | 60 | 246.48% |
| NVDA240920C00010000 | 2024-06-11 2:58PM EDT | 10.00 | 111.15 | 121.90 | 122.40 | 0.00 | - | 20 | 7,650 | 241.41% |
| NVDA240920C00011000 | 2024-06-11 2:53PM EDT | 11.00 | 110.00 | 120.90 | 121.45 | 0.00 | - | - | 441 | 234.77% |
| NVDA240920C00012000 | 2024-06-11 2:58PM EDT | 12.00 | 109.10 | 119.90 | 120.50 | 0.00 | - | - | 110 | 228.91% |
| NVDA240920C00013000 | 2024-06-13 12:44PM EDT | 13.00 | 115.07 | 118.90 | 119.50 | 0.00 | - | 4 | 70 | 220.70% |
| NVDA240920C00014000 | 2024-06-11 3:03PM EDT | 14.00 | 107.20 | 117.95 | 118.50 | 0.00 | - | - | 71 | 215.82% |
| NVDA240920C00015000 | 2024-06-14 1:13PM EDT | 15.00 | 117.00 | 116.95 | 117.50 | +11.10 | +10.48% | 1 | 590 | 208.79% |
| NVDA240920C00016000 | 2024-06-14 1:14PM EDT | 16.00 | 116.01 | 115.95 | 116.55 | +12.01 | +11.55% | 40 | 150 | 204.69% |
| NVDA240920C00017000 | 2024-06-11 3:39PM EDT | 17.00 | 104.15 | 115.00 | 115.55 | 0.00 | - | - | 290 | 200.59% |
| NVDA240920C00018000 | 2024-06-03 11:08AM EDT | 18.00 | 95.03 | 114.00 | 114.60 | 0.00 | - | - | 160 | 196.88% |
| NVDA240920C00019000 | 2024-06-14 2:00PM EDT | 19.00 | 113.20 | 113.00 | 113.60 | +11.20 | +10.98% | 5 | 460 | 191.41% |
| NVDA240920C00020000 | 2024-06-12 11:43AM EDT | 20.00 | 105.73 | 112.05 | 112.60 | 0.00 | - | 5 | 646 | 187.99% |
| NVDA240920C00021000 | 2024-06-14 9:36AM EDT | 21.00 | 109.20 | 111.05 | 111.65 | +2.65 | +2.49% | 68 | 486 | 184.77% |
| NVDA240920C00022000 | 2024-06-14 1:25PM EDT | 22.00 | 110.47 | 110.05 | 110.65 | +11.82 | +11.98% | 20 | 800 | 179.98% |
| NVDA240920C00023000 | 2024-06-13 3:50PM EDT | 23.00 | 106.94 | 109.10 | 109.65 | 0.00 | - | 1 | 1,482 | 177.05% |
| NVDA240920C00024000 | 2024-06-13 3:56PM EDT | 24.00 | 106.21 | 108.10 | 108.70 | 0.00 | - | 4 | 833 | 174.12% |
| NVDA240920C00025000 | 2024-06-13 2:58PM EDT | 25.00 | 105.22 | 107.15 | 107.65 | 0.00 | - | 4 | 1,950 | 170.02% |
| NVDA240920C00026000 | 2024-06-13 10:07AM EDT | 26.00 | 103.88 | 106.15 | 106.70 | 0.00 | - | 1 | 456 | 167.38% |
| NVDA240920C00027000 | 2024-06-11 3:43PM EDT | 27.00 | 94.25 | 105.15 | 105.75 | 0.00 | - | - | 515 | 164.75% |
| NVDA240920C00028000 | 2024-06-11 3:13PM EDT | 28.00 | 93.15 | 104.15 | 104.75 | 0.00 | - | - | 260 | 161.04% |
| NVDA240920C00029000 | 2024-06-12 2:48PM EDT | 29.00 | 97.00 | 103.20 | 103.75 | 0.00 | - | - | 672 | 158.69% |
| NVDA240920C00030000 | 2024-06-12 12:02PM EDT | 30.00 | 96.15 | 102.20 | 102.75 | 0.00 | - | 5 | 1,174 | 155.18% |
| NVDA240920C00031000 | 2024-06-11 3:41PM EDT | 31.00 | 90.35 | 101.20 | 101.80 | 0.00 | - | - | 1,760 | 152.98% |
| NVDA240920C00032000 | 2024-06-14 2:47PM EDT | 32.00 | 100.18 | 100.25 | 100.75 | +3.93 | +4.08% | 2 | 629 | 149.71% |
| NVDA240920C00033000 | 2024-06-11 3:55PM EDT | 33.00 | 88.45 | 99.25 | 99.85 | 0.00 | - | - | 675 | 148.63% |
| NVDA240920C00034000 | 2024-06-12 2:53PM EDT | 34.00 | 91.50 | 98.30 | 98.85 | 0.00 | - | - | 871 | 146.58% |
| NVDA240920C00035000 | 2024-06-14 11:33AM EDT | 35.00 | 96.10 | 97.30 | 97.85 | +4.27 | +4.65% | 1 | 1,290 | 143.55% |
| NVDA240920C00036000 | 2024-06-13 12:41PM EDT | 36.00 | 92.50 | 96.30 | 96.85 | 0.00 | - | 3 | 1,337 | 140.63% |
| NVDA240920C00037000 | 2024-06-11 3:31PM EDT | 37.00 | 84.20 | 95.35 | 95.95 | 0.00 | - | - | 660 | 140.48% |
| NVDA240920C00038000 | 2024-06-11 3:54PM EDT | 38.00 | 83.35 | 94.35 | 94.95 | 0.00 | - | - | 1,440 | 137.70% |
| NVDA240920C00039000 | 2024-06-12 2:54PM EDT | 39.00 | 86.70 | 93.40 | 93.95 | 0.00 | - | - | 1,009 | 135.79% |
| NVDA240920C00040000 | 2024-06-14 2:35PM EDT | 40.00 | 92.45 | 92.40 | 92.95 | +3.60 | +4.05% | 2 | 10,687 | 133.15% |
| NVDA240920C00041000 | 2024-06-14 1:28PM EDT | 41.00 | 92.00 | 91.45 | 91.90 | +2.60 | +2.91% | 6 | 5,490 | 130.57% |
| NVDA240920C00042000 | 2024-06-13 3:13PM EDT | 42.00 | 88.40 | 90.45 | 90.90 | 0.00 | - | 16 | 2,449 | 128.03% |
| NVDA240920C00043000 | 2024-06-14 10:51AM EDT | 43.00 | 89.27 | 89.45 | 90.05 | +7.12 | +8.67% | 20 | 2,315 | 127.78% |
| NVDA240920C00044000 | 2024-06-14 3:46PM EDT | 44.00 | 88.53 | 88.50 | 89.10 | +2.83 | +3.30% | 2 | 5,497 | 126.76% |
| NVDA240920C00045000 | 2024-06-13 11:26AM EDT | 45.00 | 83.95 | 87.50 | 88.10 | 0.00 | - | 2 | 6,567 | 124.37% |
| NVDA240920C00046000 | 2024-06-14 3:32PM EDT | 46.00 | 86.55 | 86.55 | 87.15 | +3.65 | +4.40% | 20 | 3,351 | 123.34% |
| NVDA240920C00046500 | 2024-06-13 11:15AM EDT | 46.50 | 82.41 | 86.00 | 86.70 | 0.00 | - | 2 | 294 | 122.17% |
| NVDA240920C00047000 | 2024-06-14 11:06AM EDT | 47.00 | 85.52 | 85.55 | 86.20 | +3.42 | +4.17% | 11 | 1,909 | 121.63% |
| NVDA240920C00047500 | 2024-06-11 3:40PM EDT | 47.50 | 74.05 | 85.00 | 85.65 | 0.00 | - | - | 116 | 119.24% |
| NVDA240920C00048000 | 2024-06-13 3:52PM EDT | 48.00 | 81.90 | 84.55 | 85.20 | 0.00 | - | 7 | 5,948 | 119.39% |
| NVDA240920C00048500 | 2024-06-11 2:59PM EDT | 48.50 | 73.45 | 84.05 | 84.70 | 0.00 | - | - | 222 | 118.26% |
| NVDA240920C00049000 | 2024-06-13 11:30AM EDT | 49.00 | 79.95 | 83.55 | 84.20 | 0.00 | - | 14 | 13,911 | 117.14% |
| NVDA240920C00049500 | 2024-06-12 2:52PM EDT | 49.50 | 76.50 | 83.05 | 83.70 | 0.00 | - | - | 308 | 116.06% |
| NVDA240920C00050000 | 2024-06-14 3:31PM EDT | 50.00 | 82.70 | 82.60 | 83.20 | +2.40 | +2.99% | 172 | 13,454 | 115.58% |
| NVDA240920C00050500 | 2024-06-12 9:44AM EDT | 50.50 | 74.95 | 82.10 | 82.75 | 0.00 | - | - | 1,323 | 115.09% |
| NVDA240920C00051000 | 2024-06-13 11:17AM EDT | 51.00 | 78.05 | 81.65 | 82.25 | 0.00 | - | 2 | 3,035 | 114.60% |
| NVDA240920C00051500 | 2024-06-11 3:40PM EDT | 51.50 | 70.20 | 81.10 | 81.75 | 0.00 | - | - | 1,288 | 112.94% |
| NVDA240920C00052000 | 2024-06-14 11:05AM EDT | 52.00 | 80.85 | 80.65 | 81.30 | +3.90 | +5.07% | 3 | 5,757 | 113.04% |
| NVDA240920C00052500 | 2024-06-14 9:46AM EDT | 52.50 | 77.93 | 80.10 | 80.75 | -0.07 | -0.09% | 4 | 6,808 | 110.89% |
| NVDA240920C00053000 | 2024-06-13 10:57AM EDT | 53.00 | 76.00 | 79.65 | 80.30 | 0.00 | - | 10 | 5,564 | 110.94% |
| NVDA240920C00053500 | 2024-06-11 3:29PM EDT | 53.50 | 67.95 | 79.20 | 79.80 | 0.00 | - | - | 1,265 | 110.45% |
| NVDA240920C00054000 | 2024-06-14 11:29AM EDT | 54.00 | 77.50 | 78.65 | 79.30 | +2.50 | +3.33% | 2 | 11,552 | 108.89% |
| NVDA240920C00054500 | 2024-06-11 3:50PM EDT | 54.50 | 67.40 | 78.20 | 78.80 | 0.00 | - | - | 1,234 | 108.40% |
| NVDA240920C00055000 | 2024-06-14 12:04PM EDT | 55.00 | 78.08 | 77.70 | 78.30 | +3.93 | +5.30% | 35 | 9,165 | 107.42% |
| NVDA240920C00055500 | 2024-06-12 2:52PM EDT | 55.50 | 70.65 | 77.25 | 77.85 | 0.00 | - | - | 1,093 | 107.42% |
| NVDA240920C00056000 | 2024-06-13 11:29AM EDT | 56.00 | 73.10 | 76.75 | 77.40 | 0.00 | - | 24 | 3,069 | 106.93% |
| NVDA240920C00056500 | 2024-06-13 10:45AM EDT | 56.50 | 74.15 | 76.25 | 76.80 | +1.15 | +1.58% | 10 | 2,768 | 104.98% |
| NVDA240920C00057000 | 2024-06-13 11:31AM EDT | 57.00 | 72.15 | 75.80 | 76.25 | 0.00 | - | 14 | 3,329 | 104.00% |
| NVDA240920C00057500 | 2024-06-14 3:35PM EDT | 57.50 | 75.60 | 75.25 | 75.90 | +3.95 | +5.51% | 20 | 13,263 | 104.00% |
| NVDA240920C00058000 | 2024-06-14 9:57AM EDT | 58.00 | 73.72 | 74.80 | 75.35 | +2.42 | +3.39% | 251 | 3,805 | 103.08% |
| NVDA240920C00058500 | 2024-06-11 2:59PM EDT | 58.50 | 63.70 | 74.30 | 74.90 | 0.00 | - | - | 1,390 | 102.59% |
| NVDA240920C00059000 | 2024-06-13 11:32AM EDT | 59.00 | 70.25 | 73.85 | 74.40 | 0.00 | - | 6 | 1,751 | 102.10% |
| NVDA240920C00059500 | 2024-06-11 3:22PM EDT | 59.50 | 62.20 | 73.35 | 73.95 | 0.00 | - | - | 1,188 | 101.61% |
| NVDA240920C00060000 | 2024-06-14 3:30PM EDT | 60.00 | 72.85 | 72.85 | 73.40 | +2.35 | +3.33% | 47 | 56,113 | 100.22% |
| NVDA240920C00060500 | 2024-06-11 12:30PM EDT | 60.50 | 61.30 | 72.30 | 72.95 | 0.00 | - | - | 1,920 | 99.32% |
| NVDA240920C00061000 | 2024-06-13 11:17AM EDT | 61.00 | 68.25 | 71.90 | 72.40 | 0.00 | - | 2 | 5,733 | 98.83% |
| NVDA240920C00061500 | 2024-06-11 2:30PM EDT | 61.50 | 60.75 | 71.40 | 71.95 | 0.00 | - | - | 1,032 | 98.34% |
| NVDA240920C00062000 | 2024-06-13 1:15PM EDT | 62.00 | 72.00 | 70.90 | 71.45 | +4.84 | +7.21% | 9 | 3,750 | 97.44% |
| NVDA240920C00062500 | 2024-06-12 12:29PM EDT | 62.50 | 64.37 | 70.40 | 70.95 | 0.00 | - | - | 5,605 | 96.53% |
| NVDA240920C00063000 | 2024-06-14 10:39AM EDT | 63.00 | 69.59 | 69.95 | 70.55 | +3.24 | +4.88% | 85 | 7,271 | 96.90% |
| NVDA240920C00063500 | 2024-06-12 12:34PM EDT | 63.50 | 63.65 | 69.40 | 69.95 | 0.00 | - | - | 1,886 | 94.75% |
| NVDA240920C00064000 | 2024-06-14 10:39AM EDT | 64.00 | 68.60 | 68.95 | 69.55 | +2.85 | +4.33% | 51 | 3,224 | 95.12% |
| NVDA240920C00064500 | 2024-06-14 2:50PM EDT | 64.50 | 68.65 | 68.45 | 69.05 | +3.85 | +5.94% | 50 | 1,004 | 94.24% |
| NVDA240920C00065000 | 2024-06-14 2:59PM EDT | 65.00 | 68.25 | 68.00 | 68.55 | +2.66 | +4.06% | 10 | 11,752 | 93.75% |
| NVDA240920C00065500 | 2024-06-13 12:39PM EDT | 65.50 | 68.00 | 67.45 | 68.05 | +4.30 | +6.75% | 1 | 909 | 92.48% |
| NVDA240920C00066000 | 2024-06-14 10:12AM EDT | 66.00 | 67.10 | 67.00 | 67.50 | +3.55 | +5.59% | 1 | 4,808 | 91.63% |
| NVDA240920C00068000 | 2024-06-14 1:33PM EDT | 68.00 | 65.73 | 65.10 | 65.70 | +3.43 | +5.51% | 15 | 7,706 | 90.45% |
| NVDA240920C00070000 | 2024-06-14 3:38PM EDT | 70.00 | 63.40 | 63.15 | 63.70 | +3.43 | +5.72% | 85 | 11,003 | 87.45% |
| NVDA240920C00071000 | 2024-06-13 11:30AM EDT | 71.00 | 61.00 | 62.15 | 62.80 | +2.50 | +4.27% | 30 | 4,210 | 86.50% |
| NVDA240920C00072000 | 2024-06-14 2:43PM EDT | 72.00 | 61.19 | 61.20 | 61.75 | +2.86 | +4.90% | 10 | 6,258 | 84.86% |
| NVDA240920C00073000 | 2024-06-14 2:54PM EDT | 73.00 | 60.55 | 60.20 | 60.75 | +11.10 | +22.45% | 4 | 2,215 | 83.25% |
| NVDA240920C00074000 | 2024-06-14 1:38PM EDT | 74.00 | 59.50 | 59.25 | 59.90 | +2.48 | +4.35% | 5 | 11,622 | 82.91% |
| NVDA240920C00075000 | 2024-06-14 3:27PM EDT | 75.00 | 58.44 | 58.35 | 58.80 | +2.99 | +5.39% | 21 | 12,764 | 81.32% |
| NVDA240920C00076000 | 2024-06-14 3:57PM EDT | 76.00 | 57.60 | 57.50 | 58.00 | +5.80 | +11.20% | 21 | 4,649 | 81.84% |
| NVDA240920C00077000 | 2024-06-13 12:57PM EDT | 77.00 | 52.20 | 56.45 | 57.05 | 0.00 | - | 11 | 2,792 | 80.25% |
| NVDA240920C00078000 | 2024-06-14 3:25PM EDT | 78.00 | 55.65 | 55.55 | 56.15 | +3.43 | +6.57% | 60 | 5,950 | 79.81% |
| NVDA240920C00079000 | 2024-06-14 10:10AM EDT | 79.00 | 54.25 | 54.50 | 55.10 | +2.25 | +4.33% | 11 | 4,834 | 77.71% |
| NVDA240920C00080000 | 2024-06-14 3:42PM EDT | 80.00 | 53.75 | 53.75 | 54.10 | +2.49 | +4.86% | 103 | 24,985 | 77.50% |
| NVDA240920C00082000 | 2024-06-14 1:36PM EDT | 82.00 | 52.58 | 51.75 | 52.15 | +4.50 | +9.36% | 10 | 8,589 | 74.70% |
| NVDA240920C00084000 | 2024-06-14 3:28PM EDT | 84.00 | 49.85 | 49.90 | 50.35 | +2.55 | +5.39% | 44 | 9,039 | 73.39% |
| NVDA240920C00085000 | 2024-01-17 2:43PM EDT | 85.00 | 474.98 | 640.05 | 647.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920C00086000 | 2024-06-14 3:48PM EDT | 86.00 | 48.15 | 47.95 | 48.55 | +2.75 | +6.06% | 73 | 11,353 | 71.56% |
| NVDA240920C00088000 | 2024-06-14 1:39PM EDT | 88.00 | 46.84 | 46.25 | 46.70 | +3.29 | +7.55% | 186 | 15,510 | 70.53% |
| NVDA240920C00090000 | 2024-06-14 3:40PM EDT | 90.00 | 44.52 | 44.30 | 44.75 | +2.15 | +5.07% | 470 | 46,529 | 67.97% |
| NVDA240920C00092000 | 2024-06-14 12:53PM EDT | 92.00 | 42.90 | 42.60 | 43.10 | +2.56 | +6.35% | 225 | 15,682 | 67.58% |
| NVDA240920C00093000 | 2024-06-14 3:39PM EDT | 93.00 | 41.85 | 41.65 | 42.10 | +2.80 | +7.17% | 43 | 10,655 | 66.28% |
| NVDA240920C00094000 | 2024-06-14 12:46PM EDT | 94.00 | 40.30 | 40.75 | 41.20 | +1.95 | +5.08% | 42 | 5,897 | 65.54% |
| NVDA240920C00095000 | 2024-06-14 3:46PM EDT | 95.00 | 39.98 | 40.00 | 40.45 | +2.63 | +7.04% | 560 | 78,029 | 65.85% |
| NVDA240920C00096000 | 2024-06-14 2:16PM EDT | 96.00 | 39.25 | 39.00 | 39.60 | +2.50 | +6.80% | 105 | 9,930 | 64.87% |
| NVDA240920C00097000 | 2024-06-14 10:36AM EDT | 97.00 | 38.60 | 38.10 | 38.65 | +2.52 | +6.98% | 52 | 11,346 | 63.89% |
| NVDA240920C00098000 | 2024-06-14 1:16PM EDT | 98.00 | 37.45 | 37.45 | 37.70 | +2.60 | +7.46% | 19 | 14,426 | 63.72% |
| NVDA240920C00099000 | 2024-06-14 3:38PM EDT | 99.00 | 36.60 | 36.60 | 37.10 | +2.35 | +6.86% | 27 | 6,035 | 63.98% |
| NVDA240920C00100000 | 2024-06-14 3:49PM EDT | 100.00 | 35.80 | 35.75 | 36.05 | +2.22 | +6.61% | 1,894 | 54,597 | 62.78% |
| NVDA240920C00101000 | 2024-06-14 2:32PM EDT | 101.00 | 34.82 | 34.75 | 35.35 | +2.57 | +7.97% | 162 | 5,702 | 62.18% |
| NVDA240920C00102000 | 2024-06-14 3:24PM EDT | 102.00 | 34.20 | 34.05 | 34.40 | +3.11 | +10.00% | 312 | 5,813 | 61.71% |
| NVDA240920C00103000 | 2024-06-14 1:43PM EDT | 103.00 | 33.55 | 33.30 | 33.75 | +2.42 | +7.77% | 322 | 3,693 | 61.91% |
| NVDA240920C00104000 | 2024-06-14 3:30PM EDT | 104.00 | 32.50 | 32.50 | 32.75 | +2.33 | +7.72% | 71 | 5,065 | 60.95% |
| NVDA240920C00105000 | 2024-06-14 3:20PM EDT | 105.00 | 31.87 | 31.60 | 32.05 | +2.62 | +8.96% | 287 | 322,181 | 60.51% |
| NVDA240920C00106000 | 2024-06-14 10:57AM EDT | 106.00 | 29.45 | 30.85 | 31.35 | +0.75 | +2.61% | 31 | 5,300 | 60.44% |
| NVDA240920C00107000 | 2024-06-14 3:08PM EDT | 107.00 | 30.13 | 30.10 | 30.60 | +2.28 | +8.19% | 61 | 3,859 | 60.19% |
| NVDA240920C00108000 | 2024-06-14 3:26PM EDT | 108.00 | 29.45 | 29.40 | 29.85 | +3.60 | +13.93% | 80 | 6,820 | 60.03% |
| NVDA240920C00109000 | 2024-06-14 3:08PM EDT | 109.00 | 28.64 | 28.55 | 29.00 | +2.13 | +8.03% | 173 | 6,123 | 59.20% |
| NVDA240920C00110000 | 2024-06-14 3:59PM EDT | 110.00 | 27.86 | 27.95 | 28.35 | +2.36 | +9.25% | 9,161 | 17,497 | 59.45% |
| NVDA240920C00111000 | 2024-06-14 3:46PM EDT | 111.00 | 27.20 | 27.15 | 27.65 | +2.02 | +8.02% | 226 | 5,086 | 59.03% |
| NVDA240920C00112000 | 2024-06-14 3:31PM EDT | 112.00 | 26.50 | 26.45 | 26.75 | +2.35 | +9.73% | 134 | 14,252 | 58.36% |
| NVDA240920C00113000 | 2024-06-14 3:59PM EDT | 113.00 | 25.95 | 25.80 | 26.10 | +2.55 | +10.90% | 216 | 12,439 | 58.35% |
| NVDA240920C00114000 | 2024-06-14 3:46PM EDT | 114.00 | 24.99 | 25.10 | 25.40 | +2.29 | +10.09% | 487 | 9,370 | 58.06% |
| NVDA240920C00115000 | 2024-06-14 3:58PM EDT | 115.00 | 24.50 | 24.45 | 24.70 | +2.07 | +9.23% | 497 | 10,773 | 57.84% |
| NVDA240920C00116000 | 2024-06-14 3:11PM EDT | 116.00 | 23.70 | 23.70 | 24.05 | +1.93 | +8.87% | 253 | 7,003 | 57.48% |
| NVDA240920C00117000 | 2024-06-14 3:28PM EDT | 117.00 | 23.10 | 23.10 | 23.40 | +1.95 | +9.22% | 188 | 4,993 | 57.40% |
| NVDA240920C00118000 | 2024-06-14 3:54PM EDT | 118.00 | 22.50 | 22.45 | 22.75 | +2.15 | +10.57% | 724 | 8,064 | 57.17% |
| NVDA240920C00119000 | 2024-06-14 3:46PM EDT | 119.00 | 21.73 | 21.85 | 22.10 | +1.91 | +9.64% | 265 | 3,265 | 57.01% |
| NVDA240920C00120000 | 2024-06-14 3:57PM EDT | 120.00 | 21.35 | 21.25 | 21.40 | +2.25 | +11.78% | 9,459 | 64,203 | 56.70% |
| NVDA240920C00121000 | 2024-06-14 3:11PM EDT | 121.00 | 20.59 | 20.60 | 20.90 | +2.26 | +12.33% | 2,495 | 7,079 | 56.65% |
| NVDA240920C00122000 | 2024-06-14 3:59PM EDT | 122.00 | 20.13 | 20.05 | 20.30 | +2.03 | +11.22% | 2,220 | 7,360 | 56.57% |
| NVDA240920C00123000 | 2024-06-14 3:54PM EDT | 123.00 | 19.55 | 19.45 | 19.70 | +2.20 | +12.68% | 1,215 | 5,039 | 56.34% |
| NVDA240920C00124000 | 2024-06-14 3:57PM EDT | 124.00 | 18.92 | 18.90 | 19.15 | +2.02 | +11.95% | 225 | 3,465 | 56.27% |
| NVDA240920C00125000 | 2024-06-14 3:59PM EDT | 125.00 | 18.42 | 18.30 | 18.50 | +2.07 | +12.66% | 12,276 | 22,475 | 55.87% |
| NVDA240920C00126000 | 2024-06-14 3:56PM EDT | 126.00 | 17.85 | 17.75 | 18.00 | +2.15 | +13.69% | 451 | 13,271 | 55.81% |
| NVDA240920C00127000 | 2024-06-14 3:59PM EDT | 127.00 | 17.37 | 17.25 | 17.40 | +2.32 | +15.42% | 1,141 | 3,712 | 55.62% |
| NVDA240920C00128000 | 2024-06-14 3:55PM EDT | 128.00 | 16.85 | 16.70 | 16.95 | +2.00 | +13.47% | 849 | 5,445 | 55.59% |
| NVDA240920C00129000 | 2024-06-14 3:31PM EDT | 129.00 | 16.29 | 16.20 | 16.45 | +1.98 | +13.84% | 1,274 | 4,985 | 55.51% |
| NVDA240920C00130000 | 2024-06-14 3:59PM EDT | 130.00 | 15.82 | 15.75 | 15.90 | +1.92 | +13.81% | 20,208 | 72,057 | 55.38% |
| NVDA240920C00132000 | 2024-06-14 3:59PM EDT | 132.00 | 14.90 | 14.75 | 14.95 | +1.96 | +15.15% | 8,116 | 43,271 | 55.13% |
| NVDA240920C00134000 | 2024-06-14 3:59PM EDT | 134.00 | 13.93 | 13.85 | 14.00 | +1.73 | +14.18% | 1,155 | 5,319 | 54.90% |
| NVDA240920C00136000 | 2024-06-14 3:55PM EDT | 136.00 | 13.10 | 13.00 | 13.15 | +1.82 | +16.13% | 2,811 | 8,107 | 54.80% |
| NVDA240920C00138000 | 2024-06-14 3:48PM EDT | 138.00 | 12.27 | 12.15 | 12.35 | +1.69 | +15.97% | 1,015 | 9,927 | 54.65% |
| NVDA240920C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 11.49 | 11.40 | 11.60 | +1.64 | +16.65% | 6,910 | 67,940 | 54.62% |
| NVDA240920C00141000 | 2024-06-14 3:57PM EDT | 141.00 | 11.07 | 11.05 | 11.20 | +1.82 | +19.68% | 144 | 2,395 | 54.55% |
| NVDA240920C00142000 | 2024-06-14 3:20PM EDT | 142.00 | 10.75 | 10.70 | 10.85 | +1.65 | +18.13% | 339 | 41,214 | 54.55% |
| NVDA240920C00143000 | 2024-06-14 3:50PM EDT | 143.00 | 10.40 | 10.35 | 10.50 | +1.95 | +23.08% | 936 | 2,776 | 54.50% |
| NVDA240920C00144000 | 2024-06-14 3:49PM EDT | 144.00 | 9.99 | 10.00 | 10.15 | +1.49 | +17.53% | 717 | 2,037 | 54.43% |
| NVDA240920C00145000 | 2024-06-14 3:56PM EDT | 145.00 | 9.71 | 9.70 | 9.80 | +1.41 | +16.99% | 1,588 | 12,042 | 54.41% |
| NVDA240920C00146000 | 2024-06-14 3:58PM EDT | 146.00 | 9.39 | 9.35 | 9.50 | +1.49 | +18.86% | 3,191 | 7,285 | 54.36% |
| NVDA240920C00147000 | 2024-06-14 3:59PM EDT | 147.00 | 9.12 | 9.05 | 9.15 | +1.57 | +20.79% | 187 | 2,449 | 54.28% |
| NVDA240920C00148000 | 2024-06-14 3:58PM EDT | 148.00 | 8.80 | 8.75 | 8.90 | +1.55 | +21.38% | 2,013 | 7,186 | 54.35% |
| NVDA240920C00149000 | 2024-06-14 3:58PM EDT | 149.00 | 8.52 | 8.45 | 8.60 | +1.52 | +21.71% | 531 | 6,353 | 54.30% |
| NVDA240920C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 8.28 | 8.20 | 8.30 | +1.53 | +22.67% | 33,935 | 22,878 | 54.32% |
| NVDA240920C00151000 | 2024-06-14 3:29PM EDT | 151.00 | 7.91 | 7.85 | 8.05 | +1.72 | +27.79% | 125 | 1,104 | 54.20% |
| NVDA240920C00152000 | 2024-06-14 3:58PM EDT | 152.00 | 7.69 | 7.60 | 7.75 | +1.50 | +24.23% | 225 | 685 | 54.15% |
| NVDA240920C00153000 | 2024-06-14 3:58PM EDT | 153.00 | 7.40 | 7.35 | 7.50 | +1.40 | +23.33% | 83 | 1,214 | 54.17% |
| NVDA240920C00154000 | 2024-06-14 2:50PM EDT | 154.00 | 7.00 | 7.10 | 7.25 | +1.15 | +19.66% | 102 | 1,153 | 54.16% |
| NVDA240920C00155000 | 2024-06-14 3:59PM EDT | 155.00 | 6.95 | 6.85 | 7.00 | +1.31 | +23.23% | 8,432 | 1,978 | 54.11% |
| NVDA240920C00156000 | 2024-06-14 3:51PM EDT | 156.00 | 6.65 | 6.60 | 6.75 | +1.24 | +22.92% | 133 | 7,087 | 54.04% |
| NVDA240920C00158000 | 2024-06-14 3:47PM EDT | 158.00 | 6.20 | 6.20 | 6.30 | +1.15 | +22.77% | 366 | 1,717 | 54.13% |
| NVDA240920C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 5.86 | 5.75 | 5.90 | +1.21 | +26.02% | 7,817 | 4,781 | 54.10% |
| NVDA240920C00162000 | 2024-06-14 3:48PM EDT | 162.00 | 5.35 | 5.35 | 5.50 | +1.10 | +25.88% | 62 | 1,240 | 54.07% |
| NVDA240920C00164000 | 2024-06-14 3:52PM EDT | 164.00 | 5.09 | 5.00 | 5.15 | +1.14 | +28.86% | 143 | 8,175 | 54.15% |
| NVDA240920C00165000 | 2024-06-14 3:25PM EDT | 165.00 | 4.85 | 4.85 | 4.95 | +1.05 | +27.63% | 239 | 1,938 | 54.15% |
| NVDA240920C00166000 | 2024-06-14 3:03PM EDT | 166.00 | 4.66 | 4.70 | 4.80 | +0.96 | +25.95% | 168 | 669 | 54.25% |
| NVDA240920C00167000 | 2024-06-14 3:25PM EDT | 167.00 | 4.60 | 4.50 | 4.65 | +1.05 | +29.58% | 119 | 463 | 54.20% |
| NVDA240920C00168000 | 2024-06-14 3:16PM EDT | 168.00 | 4.35 | 4.35 | 4.50 | +0.90 | +26.09% | 75 | 1,284 | 54.25% |
| NVDA240920C00169000 | 2024-06-14 2:24PM EDT | 169.00 | 4.20 | 4.20 | 4.35 | +0.92 | +28.05% | 246 | 659 | 54.27% |
| NVDA240920C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 4.15 | 4.10 | 4.20 | +0.95 | +29.69% | 1,722 | 5,218 | 54.39% |
| NVDA240920C00171000 | 2024-06-14 3:59PM EDT | 171.00 | 4.00 | 3.95 | 4.05 | +1.00 | +33.33% | 165 | 3,948 | 54.37% |
| NVDA240920C00172000 | 2024-06-14 2:55PM EDT | 172.00 | 3.81 | 3.80 | 3.90 | +0.88 | +30.03% | 16 | 741 | 54.32% |
| NVDA240920C00173000 | 2024-06-14 3:15PM EDT | 173.00 | 3.80 | 3.65 | 3.80 | +1.20 | +46.15% | 54 | 399 | 54.38% |
| NVDA240920C00174000 | 2024-06-14 2:12PM EDT | 174.00 | 3.52 | 3.55 | 3.65 | +0.82 | +30.37% | 44 | 245 | 54.42% |
| NVDA240920C00175000 | 2024-06-14 3:58PM EDT | 175.00 | 3.47 | 3.45 | 3.55 | +0.77 | +28.52% | 445 | 3,977 | 54.57% |
| NVDA240920C00176000 | 2024-06-14 2:08PM EDT | 176.00 | 3.30 | 3.30 | 3.40 | +0.89 | +36.93% | 78 | 956 | 54.42% |
| NVDA240920C00177000 | 2024-06-14 3:57PM EDT | 177.00 | 3.25 | 3.20 | 3.30 | +0.91 | +38.89% | 66 | 861 | 54.53% |
| NVDA240920C00178000 | 2024-06-14 11:47AM EDT | 178.00 | 2.62 | 3.10 | 3.20 | +0.38 | +16.96% | 6 | 674 | 54.61% |
| NVDA240920C00179000 | 2024-06-14 2:35PM EDT | 179.00 | 2.95 | 3.00 | 3.10 | +0.66 | +28.82% | 498 | 2,367 | 54.69% |
| NVDA240920C00180000 | 2024-06-14 3:40PM EDT | 180.00 | 2.92 | 2.87 | 2.98 | +0.72 | +32.73% | 836 | 4,853 | 54.59% |
| NVDA240920C00181000 | 2024-06-14 2:50PM EDT | 181.00 | 2.78 | 2.79 | 2.90 | +0.80 | +40.40% | 6 | 299 | 54.74% |
| NVDA240920C00182000 | 2024-06-14 3:26PM EDT | 182.00 | 2.73 | 2.70 | 2.79 | +0.67 | +32.52% | 40 | 297 | 54.75% |
| NVDA240920C00183000 | 2024-06-14 1:30PM EDT | 183.00 | 2.57 | 2.61 | 2.70 | +0.62 | +31.79% | 761 | 615 | 54.80% |
| NVDA240920C00184000 | 2024-06-14 2:49PM EDT | 184.00 | 2.62 | 2.53 | 2.62 | +0.87 | +49.71% | 17 | 133 | 54.88% |
| NVDA240920C00185000 | 2024-06-14 3:53PM EDT | 185.00 | 2.51 | 2.47 | 2.56 | +0.69 | +37.91% | 226 | 2,218 | 55.09% |
| NVDA240920C00186000 | 2024-06-14 12:02PM EDT | 186.00 | 2.11 | 2.39 | 2.47 | +0.38 | +21.97% | 31 | 715 | 55.13% |
| NVDA240920C00187000 | 2024-06-14 1:14PM EDT | 187.00 | 2.20 | 2.29 | 2.38 | +0.48 | +27.91% | 16 | 621 | 55.07% |
| NVDA240920C00188000 | 2024-06-14 11:06AM EDT | 188.00 | 2.12 | 2.24 | 2.32 | +0.65 | +44.22% | 28 | 305 | 55.26% |
| NVDA240920C00189000 | 2024-06-14 11:51AM EDT | 189.00 | 1.78 | 2.20 | 2.25 | +0.20 | +12.66% | 2,021 | 1,144 | 55.44% |
| NVDA240920C00190000 | 2024-06-14 3:40PM EDT | 190.00 | 2.12 | 2.08 | 2.17 | +0.57 | +36.77% | 1,360 | 8,228 | 55.30% |
| NVDA240920C00191000 | 2024-06-14 3:20PM EDT | 191.00 | 2.05 | 2.05 | 2.10 | +0.68 | +49.64% | 45 | 451 | 55.48% |
| NVDA240920C00192000 | 2024-06-14 9:58AM EDT | 192.00 | 2.00 | 1.95 | 2.04 | +0.60 | +42.86% | 21 | 674 | 55.44% |
| NVDA240920C00193000 | 2024-06-14 3:42PM EDT | 193.00 | 1.94 | 1.90 | 1.99 | +0.56 | +40.58% | 283 | 1,468 | 55.60% |
| NVDA240920C00194000 | 2024-06-14 3:58PM EDT | 194.00 | 1.90 | 1.87 | 1.92 | +0.55 | +40.74% | 355 | 14,846 | 55.75% |
| NVDA240920C00195000 | 2024-06-14 3:30PM EDT | 195.00 | 1.83 | 1.78 | 1.86 | +0.60 | +48.78% | 160 | 918 | 55.69% |
| NVDA240920C00200000 | 2024-06-14 3:58PM EDT | 200.00 | 1.60 | 1.55 | 1.61 | +0.46 | +40.35% | 2,134 | 5,874 | 56.23% |
| NVDA240920C00205000 | 2024-06-14 3:38PM EDT | 205.00 | 1.40 | 1.32 | 1.40 | +0.45 | +47.37% | 313 | 1,070 | 56.62% |
| NVDA240920C00210000 | 2024-06-14 3:48PM EDT | 210.00 | 1.20 | 1.15 | 1.22 | +0.38 | +46.34% | 400 | 4,015 | 57.13% |
| NVDA240920C00212000 | 2024-06-14 3:32PM EDT | 212.00 | 1.14 | 1.11 | 1.16 | +0.34 | +42.50% | 377 | 25,136 | 57.45% |
| NVDA240920C00213000 | 2024-06-14 3:05PM EDT | 213.00 | 1.09 | 1.05 | 1.13 | +0.34 | +45.33% | 31 | 205 | 57.40% |
| NVDA240920C00214000 | 2024-06-14 3:02PM EDT | 214.00 | 1.09 | 1.06 | 1.10 | +0.39 | +55.71% | 44 | 79 | 57.70% |
| NVDA240920C00215000 | 2024-06-14 3:59PM EDT | 215.00 | 1.05 | 1.02 | 1.07 | +0.54 | +105.88% | 78 | 1,279 | 57.74% |
| NVDA240920C00216000 | 2024-06-14 3:47PM EDT | 216.00 | 1.02 | 0.99 | 1.04 | +0.50 | +96.15% | 2,855 | 64 | 57.79% |
| NVDA240920C00217000 | 2024-06-14 3:33PM EDT | 217.00 | 0.96 | 0.98 | 1.01 | +0.31 | +47.69% | 19 | 226 | 57.98% |
| NVDA240920C00218000 | 2024-06-14 2:44PM EDT | 218.00 | 0.94 | 0.89 | 0.99 | +0.46 | +95.83% | 25 | 840 | 57.72% |
| NVDA240920C00219000 | 2024-06-14 1:08PM EDT | 219.00 | 0.84 | 0.93 | 0.96 | +0.23 | +37.70% | 55 | 9 | 58.18% |
| NVDA240920C00220000 | 2024-06-14 3:29PM EDT | 220.00 | 0.90 | 0.91 | 0.94 | +0.28 | +45.16% | 672 | 1,268 | 58.33% |
| NVDA240920C00221000 | 2024-06-14 11:32AM EDT | 221.00 | 0.74 | 0.85 | 0.92 | +0.15 | +25.42% | 4 | 38 | 58.23% |
| NVDA240920C00222000 | 2024-06-14 2:55PM EDT | 222.00 | 0.85 | 0.83 | 0.90 | +0.28 | +49.12% | 39 | 77 | 58.35% |
| NVDA240920C00223000 | 2024-06-14 1:15PM EDT | 223.00 | 0.79 | 0.84 | 0.88 | +0.26 | +49.06% | 22 | 31 | 58.67% |
| NVDA240920C00224000 | 2024-06-14 2:09PM EDT | 224.00 | 0.79 | 0.82 | 0.85 | +0.32 | +68.09% | 54 | 118 | 58.74% |
| NVDA240920C00225000 | 2024-06-14 2:43PM EDT | 225.00 | 0.79 | 0.80 | 0.83 | +0.24 | +43.64% | 106 | 936 | 58.84% |
| NVDA240920C00226000 | 2024-06-14 2:19PM EDT | 226.00 | 0.76 | 0.78 | 0.81 | +0.47 | +162.07% | 4 | 1,930 | 58.94% |
| NVDA240920C00227000 | 2024-06-14 1:40PM EDT | 227.00 | 0.75 | 0.75 | 0.79 | +0.25 | +50.00% | 56 | 410 | 58.96% |
| NVDA240920C00228000 | 2024-06-14 3:58PM EDT | 228.00 | 0.77 | 0.75 | 0.78 | +0.26 | +50.98% | 610 | 9,308 | 59.25% |
| NVDA240920C00230000 | 2024-06-14 2:50PM EDT | 230.00 | 0.69 | 0.71 | 0.74 | +0.22 | +46.81% | 66 | 158 | 59.42% |
| NVDA240920C00235000 | 2024-06-14 2:38PM EDT | 235.00 | 0.62 | 0.64 | 0.66 | +0.19 | +44.19% | 70 | 172 | 60.01% |
| NVDA240920C00240000 | 2024-06-14 2:57PM EDT | 240.00 | 0.57 | 0.57 | 0.60 | +0.18 | +46.15% | 1,859 | 8,861 | 60.64% |
| NVDA240920C00245000 | 2024-06-14 2:23PM EDT | 245.00 | 0.54 | 0.51 | 0.54 | +0.22 | +68.75% | 90 | 170 | 61.18% |
| NVDA240920C00250000 | 2024-06-14 3:59PM EDT | 250.00 | 0.48 | 0.46 | 0.49 | +0.17 | +54.84% | 3,007 | 6,409 | 61.77% |
| NVDA240920C00260000 | 2024-05-31 12:38PM EDT | 260.00 | 821.87 | 950.45 | 956.15 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA240920C00270000 | 2024-06-05 3:25PM EDT | 270.00 | 955.34 | 940.65 | 946.35 | 0.00 | - | 1 | 48 | 0.00% |
| NVDA240920C00280000 | 2024-06-06 9:59AM EDT | 280.00 | 917.00 | 930.75 | 936.55 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA240920C00290000 | 2024-05-24 9:33AM EDT | 290.00 | 753.00 | 921.00 | 926.70 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA240920C00300000 | 2024-06-07 11:05AM EDT | 300.00 | 895.30 | 912.15 | 916.40 | -1.43 | -0.16% | 4 | 120 | 0.00% |
| NVDA240920C00310000 | 2024-06-04 2:21PM EDT | 310.00 | 854.00 | 901.40 | 907.10 | 0.00 | - | 1 | 173 | 0.00% |
| NVDA240920C00320000 | 2024-06-07 2:11PM EDT | 320.00 | 888.07 | 892.05 | 896.75 | +56.95 | +6.85% | 1 | 57 | 0.00% |
| NVDA240920C00330000 | 2024-06-06 2:56PM EDT | 330.00 | 877.88 | 881.85 | 887.50 | 0.00 | - | 3 | 63 | 0.00% |
| NVDA240920C00340000 | 2024-06-07 3:10PM EDT | 340.00 | 873.90 | 871.95 | 877.70 | -7.10 | -0.81% | 1 | 79 | 0.00% |
| NVDA240920C00350000 | 2024-06-07 12:11PM EDT | 350.00 | 855.00 | 863.15 | 867.40 | +6.30 | +0.74% | 1 | 137 | 0.00% |
| NVDA240920C00360000 | 2024-06-06 2:02PM EDT | 360.00 | 843.95 | 852.65 | 858.10 | 0.00 | - | 1 | 130 | 0.00% |
| NVDA240920C00370000 | 2024-06-06 3:38PM EDT | 370.00 | 842.25 | 842.60 | 848.30 | 0.00 | - | 2 | 69 | 0.00% |
| NVDA240920C00380000 | 2024-05-30 10:05AM EDT | 380.00 | 781.16 | 832.80 | 838.50 | 0.00 | - | 1 | 139 | 0.00% |
| NVDA240920C00390000 | 2024-06-07 3:10PM EDT | 390.00 | 824.73 | 823.00 | 828.65 | +48.74 | +6.28% | 1 | 108 | 0.00% |
| NVDA240920C00400000 | 2024-06-07 2:21PM EDT | 400.00 | 808.67 | 813.95 | 818.40 | +0.37 | +0.05% | 291 | 985 | 0.00% |
| NVDA240920C00410000 | 2024-06-06 9:41AM EDT | 410.00 | 849.91 | 803.95 | 808.75 | 0.00 | - | 1 | 549 | 0.00% |
| NVDA240920C00420000 | 2024-06-04 12:36PM EDT | 420.00 | 735.99 | 794.40 | 799.40 | 0.00 | - | 11 | 250 | 0.00% |
| NVDA240920C00430000 | 2024-06-04 1:07PM EDT | 430.00 | 727.30 | 784.30 | 788.75 | 0.00 | - | 10 | 238 | 0.00% |
| NVDA240920C00440000 | 2024-06-06 1:24PM EDT | 440.00 | 771.35 | 774.50 | 779.85 | 0.00 | - | 1 | 549 | 0.00% |
| NVDA240920C00450000 | 2024-06-07 3:57PM EDT | 450.00 | 768.59 | 765.15 | 769.20 | -0.41 | -0.05% | 11 | 661 | 0.00% |
| NVDA240920C00460000 | 2024-06-07 2:05PM EDT | 460.00 | 755.00 | 754.95 | 760.50 | +61.85 | +8.92% | 1 | 326 | 0.00% |
| NVDA240920C00465000 | 2024-06-06 1:34PM EDT | 465.00 | 744.08 | 750.05 | 755.35 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA240920C00470000 | 2024-05-23 1:22PM EDT | 470.00 | 596.06 | 745.50 | 750.45 | 0.00 | - | 11 | 188 | 0.00% |
| NVDA240920C00475000 | 2024-05-10 1:02PM EDT | 475.00 | 436.14 | 740.05 | 745.55 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00480000 | 2024-06-07 12:21PM EDT | 480.00 | 737.32 | 735.65 | 739.85 | +10.35 | +1.42% | 1 | 603 | 0.00% |
| NVDA240920C00485000 | 2024-06-03 1:04PM EDT | 485.00 | 655.67 | 729.95 | 735.75 | 0.00 | - | 5 | 20 | 0.00% |
| NVDA240920C00490000 | 2024-06-07 12:21PM EDT | 490.00 | 727.48 | 724.95 | 731.55 | -5.00 | -0.68% | 1 | 1,381 | 0.00% |
| NVDA240920C00495000 | 2024-05-30 10:23AM EDT | 495.00 | 663.09 | 720.75 | 726.00 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA240920C00500000 | 2024-06-07 3:27PM EDT | 500.00 | 716.29 | 716.00 | 720.75 | +12.29 | +1.75% | 8 | 1,343 | 0.00% |
| NVDA240920C00505000 | 2024-05-28 9:48AM EDT | 505.00 | 616.27 | 710.70 | 716.20 | 0.00 | - | 1 | 125 | 0.00% |
| NVDA240920C00510000 | 2024-06-05 11:42AM EDT | 510.00 | 699.25 | 706.10 | 711.35 | 0.00 | - | 20 | 293 | 0.00% |
| NVDA240920C00515000 | 2024-05-28 11:07AM EDT | 515.00 | 614.60 | 700.90 | 706.45 | 0.00 | - | 1 | 129 | 0.00% |
| NVDA240920C00520000 | 2024-06-06 3:55PM EDT | 520.00 | 704.00 | 696.60 | 700.80 | 0.00 | - | 5 | 570 | 0.00% |
| NVDA240920C00525000 | 2024-06-06 3:58PM EDT | 525.00 | 696.00 | 691.60 | 695.90 | 0.00 | - | 5 | 689 | 0.00% |
| NVDA240920C00530000 | 2024-06-07 12:18PM EDT | 530.00 | 684.00 | 686.75 | 691.60 | +9.33 | +1.38% | 1 | 566 | 0.00% |
| NVDA240920C00535000 | 2024-06-05 2:56PM EDT | 535.00 | 692.71 | 681.75 | 686.95 | 0.00 | - | 2 | 118 | 0.00% |
| NVDA240920C00540000 | 2024-06-07 12:18PM EDT | 540.00 | 674.18 | 676.30 | 682.05 | +114.70 | +20.50% | 1 | 1,160 | 0.00% |
| NVDA240920C00545000 | 2024-06-06 3:31PM EDT | 545.00 | 667.13 | 671.95 | 677.20 | 0.00 | - | 1 | 120 | 0.00% |
| NVDA240920C00550000 | 2024-06-07 12:30PM EDT | 550.00 | 670.00 | 666.95 | 672.60 | +114.08 | +20.52% | 2 | 916 | 0.00% |
| NVDA240920C00555000 | 2024-06-06 3:43PM EDT | 555.00 | 658.72 | 661.90 | 667.45 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA240920C00560000 | 2024-06-05 3:32PM EDT | 560.00 | 671.02 | 657.35 | 661.80 | 0.00 | - | 3 | 305 | 0.00% |
| NVDA240920C00565000 | 2024-06-03 12:14PM EDT | 565.00 | 576.56 | 652.70 | 656.90 | 0.00 | - | 2 | 277 | 0.00% |
| NVDA240920C00570000 | 2024-06-07 10:54AM EDT | 570.00 | 634.82 | 647.85 | 652.05 | -8.18 | -1.27% | 1 | 331 | 0.00% |
| NVDA240920C00575000 | 2024-06-04 9:30AM EDT | 575.00 | 593.71 | 642.10 | 647.45 | 0.00 | - | 2 | 1,326 | 0.00% |
| NVDA240920C00580000 | 2024-06-07 12:10PM EDT | 580.00 | 626.18 | 638.20 | 642.30 | +73.58 | +13.32% | 1 | 382 | 0.00% |
| NVDA240920C00585000 | 2024-05-30 10:31AM EDT | 585.00 | 572.64 | 632.45 | 637.45 | 0.00 | - | 1 | 142 | 0.00% |
| NVDA240920C00590000 | 2024-05-30 1:45PM EDT | 590.00 | 565.29 | 628.35 | 632.95 | 0.00 | - | 3 | 175 | 0.00% |
| NVDA240920C00595000 | 2024-06-06 2:53PM EDT | 595.00 | 621.05 | 622.75 | 627.95 | 0.00 | - | 1 | 120 | 0.00% |
| NVDA240920C00600000 | 2024-06-07 3:46PM EDT | 600.00 | 622.94 | 619.05 | 622.95 | +6.94 | +1.13% | 25 | 5,621 | 0.00% |
| NVDA240920C00605000 | 2024-06-07 10:15AM EDT | 605.00 | 599.07 | 614.15 | 618.00 | +53.49 | +9.80% | 19 | 211 | 0.00% |
| NVDA240920C00610000 | 2024-06-05 3:58PM EDT | 610.00 | 626.38 | 610.40 | 613.25 | 0.00 | - | 2 | 575 | 0.00% |
| NVDA240920C00615000 | 2024-06-03 2:29PM EDT | 615.00 | 536.49 | 605.40 | 608.50 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA240920C00620000 | 2024-06-07 10:25AM EDT | 620.00 | 582.20 | 600.40 | 603.55 | -17.80 | -2.97% | 6 | 380 | 0.00% |
| NVDA240920C00625000 | 2024-06-06 10:34AM EDT | 625.00 | 605.14 | 595.80 | 598.65 | 0.00 | - | 4 | 560 | 0.00% |
| NVDA240920C00630000 | 2024-06-07 1:37PM EDT | 630.00 | 596.10 | 590.80 | 593.85 | +8.50 | +1.45% | 1 | 727 | 0.00% |
| NVDA240920C00635000 | 2024-06-06 12:03PM EDT | 635.00 | 582.80 | 585.80 | 589.00 | 0.00 | - | 4 | 187 | 0.00% |
| NVDA240920C00640000 | 2024-06-06 12:03PM EDT | 640.00 | 577.67 | 579.80 | 584.15 | 0.00 | - | 4 | 322 | 0.00% |
| NVDA240920C00645000 | 2024-06-06 9:37AM EDT | 645.00 | 623.49 | 574.35 | 579.80 | 0.00 | - | 6 | 103 | 0.00% |
| NVDA240920C00650000 | 2024-06-07 3:27PM EDT | 650.00 | 570.26 | 569.90 | 574.80 | -10.66 | -1.84% | 4 | 1,187 | 0.00% |
| NVDA240920C00655000 | 2024-06-05 2:20PM EDT | 655.00 | 572.42 | 566.50 | 569.85 | 0.00 | - | 10 | 85 | 0.00% |
| NVDA240920C00660000 | 2024-06-07 3:08PM EDT | 660.00 | 561.30 | 561.55 | 564.85 | +4.73 | +0.85% | 11 | 483 | 0.00% |
| NVDA240920C00680000 | 2024-06-07 11:12AM EDT | 680.00 | 525.65 | 541.55 | 545.60 | -13.57 | -2.52% | 10 | 760 | 0.00% |
| NVDA240920C00700000 | 2024-06-07 3:56PM EDT | 700.00 | 524.70 | 521.85 | 526.85 | +12.77 | +2.49% | 4 | 1,105 | 0.00% |
| NVDA240920C00710000 | 2024-06-06 11:04AM EDT | 710.00 | 522.40 | 512.55 | 516.90 | 0.00 | - | 13 | 422 | 0.00% |
| NVDA240920C00720000 | 2024-06-07 3:55PM EDT | 720.00 | 505.55 | 503.30 | 507.30 | +4.23 | +0.84% | 3 | 627 | 0.00% |
| NVDA240920C00730000 | 2024-06-07 12:21PM EDT | 730.00 | 494.58 | 493.55 | 497.85 | +69.70 | +16.40% | 21 | 236 | 0.00% |
| NVDA240920C00740000 | 2024-06-07 1:50PM EDT | 740.00 | 491.32 | 483.55 | 489.20 | +15.46 | +3.25% | 2 | 1,160 | 0.00% |
| NVDA240920C00750000 | 2024-06-07 10:46AM EDT | 750.00 | 459.65 | 474.40 | 479.45 | +1.25 | +0.27% | 9 | 1,281 | 0.00% |
| NVDA240920C00760000 | 2024-06-07 12:00PM EDT | 760.00 | 452.85 | 465.30 | 469.50 | -17.97 | -3.82% | 1 | 465 | 0.00% |
| NVDA240920C00770000 | 2024-06-06 3:41PM EDT | 770.00 | 454.38 | 455.75 | 460.20 | 0.00 | - | 3 | 280 | 0.00% |
| NVDA240920C00780000 | 2024-06-07 10:18AM EDT | 780.00 | 433.07 | 446.50 | 450.75 | +3.07 | +0.71% | 1 | 594 | 0.00% |
| NVDA240920C00790000 | 2024-06-06 3:51PM EDT | 790.00 | 442.74 | 437.20 | 441.55 | 0.00 | - | 6 | 481 | 0.00% |
| NVDA240920C00800000 | 2024-06-07 3:55PM EDT | 800.00 | 430.47 | 428.60 | 432.05 | -3.53 | -0.81% | 88 | 2,403 | 0.00% |
| NVDA240920C00820000 | 2024-06-07 3:56PM EDT | 820.00 | 411.75 | 410.85 | 413.65 | +3.58 | +0.88% | 10 | 859 | 0.00% |
| NVDA240920C00840000 | 2024-06-07 3:06PM EDT | 840.00 | 392.80 | 391.45 | 396.00 | +5.80 | +1.50% | 34 | 927 | 0.00% |
| NVDA240920C00860000 | 2024-06-07 3:29PM EDT | 860.00 | 375.00 | 373.75 | 378.75 | +14.40 | +3.99% | 20 | 1,120 | 0.00% |
| NVDA240920C00880000 | 2024-06-07 3:48PM EDT | 880.00 | 360.00 | 355.45 | 361.20 | -2.97 | -0.82% | 34 | 1,592 | 0.00% |
| NVDA240920C00900000 | 2024-06-07 3:59PM EDT | 900.00 | 341.00 | 339.30 | 342.85 | +3.16 | +0.94% | 106 | 4,807 | 0.00% |
| NVDA240920C00920000 | 2024-06-07 3:33PM EDT | 920.00 | 323.28 | 321.70 | 326.50 | -4.27 | -1.30% | 12 | 1,571 | 0.00% |
| NVDA240920C00930000 | 2024-06-07 3:33PM EDT | 930.00 | 315.03 | 313.55 | 318.60 | -5.65 | -1.76% | 5 | 1,065 | 0.00% |
| NVDA240920C00940000 | 2024-06-07 3:41PM EDT | 940.00 | 309.25 | 305.75 | 309.05 | -3.42 | -1.09% | 1 | 600 | 0.00% |
| NVDA240920C00950000 | 2024-06-07 3:55PM EDT | 950.00 | 300.00 | 298.10 | 300.55 | -4.17 | -1.37% | 54 | 7,750 | 0.00% |
| NVDA240920C00960000 | 2024-06-07 3:10PM EDT | 960.00 | 291.36 | 289.30 | 293.20 | -4.10 | -1.39% | 10 | 1,000 | 0.00% |
| NVDA240920C00970000 | 2024-06-07 3:48PM EDT | 970.00 | 285.05 | 281.60 | 285.20 | +2.58 | +0.91% | 3 | 1,146 | 0.00% |
| NVDA240920C00980000 | 2024-06-07 2:24PM EDT | 980.00 | 269.45 | 274.15 | 277.55 | +9.45 | +3.63% | 31 | 1,490 | 0.00% |
| NVDA240920C00990000 | 2024-06-07 1:46PM EDT | 990.00 | 269.57 | 266.05 | 269.75 | -5.43 | -1.97% | 61 | 612 | 0.00% |
| NVDA240920C01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 260.75 | 259.10 | 262.00 | -4.22 | -1.59% | 252 | 5,778 | 0.00% |
| NVDA240920C01010000 | 2024-06-07 10:37AM EDT | 1,010.00 | 243.80 | 251.20 | 254.75 | -8.20 | -3.25% | 9 | 587 | 0.00% |
| NVDA240920C01020000 | 2024-06-07 3:59PM EDT | 1,020.00 | 245.90 | 243.85 | 247.50 | -1.95 | -0.79% | 20 | 563 | 0.00% |
| NVDA240920C01030000 | 2024-06-07 3:51PM EDT | 1,030.00 | 239.22 | 236.35 | 240.85 | +4.74 | +2.02% | 23 | 370 | 0.00% |
| NVDA240920C01040000 | 2024-06-07 2:55PM EDT | 1,040.00 | 232.40 | 229.60 | 233.25 | +1.80 | +0.78% | 47 | 504 | 0.00% |
| NVDA240920C01050000 | 2024-06-07 3:58PM EDT | 1,050.00 | 225.68 | 224.45 | 225.95 | -4.32 | -1.88% | 103 | 32,298 | 0.00% |
| NVDA240920C01060000 | 2024-06-07 1:14PM EDT | 1,060.00 | 224.40 | 217.55 | 219.20 | +19.50 | +9.52% | 35 | 532 | 0.00% |
| NVDA240920C01070000 | 2024-06-07 3:58PM EDT | 1,070.00 | 212.28 | 210.90 | 212.50 | -2.57 | -1.20% | 59 | 401 | 0.00% |
| NVDA240920C01080000 | 2024-06-07 12:16PM EDT | 1,080.00 | 200.67 | 204.35 | 206.00 | -0.41 | -0.20% | 16 | 693 | 0.00% |
| NVDA240920C01090000 | 2024-06-07 3:56PM EDT | 1,090.00 | 199.00 | 197.95 | 199.55 | -4.39 | -2.16% | 31 | 648 | 0.00% |
| NVDA240920C01100000 | 2024-06-07 3:59PM EDT | 1,100.00 | 192.50 | 191.55 | 193.30 | -4.00 | -2.04% | 715 | 1,814 | 0.00% |
| NVDA240920C01110000 | 2024-06-07 3:35PM EDT | 1,110.00 | 186.20 | 185.60 | 187.20 | -4.80 | -2.51% | 51 | 539 | 0.00% |
| NVDA240920C01120000 | 2024-06-07 10:24AM EDT | 1,120.00 | 168.00 | 179.15 | 181.25 | -7.05 | -4.03% | 1 | 1,490 | 0.00% |
| NVDA240920C01130000 | 2024-06-07 3:55PM EDT | 1,130.00 | 174.44 | 173.60 | 175.35 | -4.13 | -2.31% | 19 | 1,201 | 0.00% |
| NVDA240920C01140000 | 2024-06-07 3:53PM EDT | 1,140.00 | 167.13 | 167.85 | 169.55 | -2.07 | -1.22% | 37 | 971 | 0.00% |
| NVDA240920C01150000 | 2024-06-07 3:59PM EDT | 1,150.00 | 164.00 | 162.30 | 163.95 | -2.84 | -1.70% | 169 | 1,387 | 0.00% |
| NVDA240920C01160000 | 2024-06-07 3:55PM EDT | 1,160.00 | 157.80 | 157.00 | 158.50 | -4.70 | -2.89% | 54 | 759 | 0.00% |
| NVDA240920C01170000 | 2024-06-07 3:53PM EDT | 1,170.00 | 150.92 | 151.65 | 153.20 | -5.58 | -3.57% | 39 | 697 | 0.00% |
| NVDA240920C01180000 | 2024-06-07 3:59PM EDT | 1,180.00 | 146.95 | 146.50 | 148.00 | -0.86 | -0.58% | 359 | 734 | 0.00% |
| NVDA240920C01190000 | 2024-06-07 3:56PM EDT | 1,190.00 | 142.00 | 141.45 | 143.00 | +3.50 | +2.53% | 95 | 342 | 0.00% |
| NVDA240920C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 137.00 | 136.65 | 138.05 | -4.11 | -2.91% | 2,495 | 5,699 | 0.00% |
| NVDA240920C01210000 | 2024-06-07 3:58PM EDT | 1,210.00 | 133.35 | 131.80 | 133.30 | -3.45 | -2.52% | 236 | 584 | 0.00% |
| NVDA240920C01220000 | 2024-06-07 3:57PM EDT | 1,220.00 | 127.65 | 127.20 | 128.65 | -6.91 | -5.14% | 126 | 709 | 990.87% |
| NVDA240920C01230000 | 2024-06-07 3:56PM EDT | 1,230.00 | 123.15 | 122.70 | 123.85 | -7.00 | -5.38% | 89 | 482 | 878.91% |
| NVDA240920C01240000 | 2024-06-07 3:34PM EDT | 1,240.00 | 118.80 | 118.30 | 119.50 | -6.20 | -4.96% | 69 | 373 | 814.60% |
| NVDA240920C01250000 | 2024-06-07 3:59PM EDT | 1,250.00 | 115.10 | 114.05 | 115.30 | -4.90 | -4.08% | 116 | 1,884 | 767.98% |
| NVDA240920C01260000 | 2024-06-07 3:41PM EDT | 1,260.00 | 112.20 | 110.10 | 111.30 | -3.60 | -3.11% | 16 | 1,268 | 732.07% |
| NVDA240920C01270000 | 2024-06-07 3:37PM EDT | 1,270.00 | 107.00 | 106.15 | 107.30 | +3.25 | +3.13% | 11 | 338 | 701.21% |
| NVDA240920C01280000 | 2024-06-07 3:51PM EDT | 1,280.00 | 102.94 | 102.35 | 103.40 | -1.11 | -1.07% | 27 | 489 | 674.78% |
| NVDA240920C01290000 | 2024-06-07 3:51PM EDT | 1,290.00 | 99.19 | 98.55 | 99.50 | -1.41 | -1.40% | 25 | 383 | 650.90% |
| NVDA240920C01300000 | 2024-06-07 3:59PM EDT | 1,300.00 | 96.00 | 94.95 | 95.75 | -4.00 | -4.00% | 4,433 | 2,536 | 630.01% |
| NVDA240920C01320000 | 2024-06-07 3:59PM EDT | 1,320.00 | 88.87 | 88.00 | 88.95 | -4.70 | -5.02% | 112 | 4,282 | 594.70% |
| NVDA240920C01340000 | 2024-06-07 3:03PM EDT | 1,340.00 | 83.37 | 81.60 | 82.60 | -0.63 | -0.75% | 68 | 402 | 565.31% |
| NVDA240920C01360000 | 2024-06-07 3:14PM EDT | 1,360.00 | 75.24 | 75.70 | 76.25 | -1.76 | -2.29% | 94 | 726 | 539.27% |
| NVDA240920C01380000 | 2024-06-07 3:34PM EDT | 1,380.00 | 70.79 | 69.85 | 70.75 | -1.91 | -2.63% | 38 | 977 | 516.65% |
| NVDA240920C01400000 | 2024-06-07 3:59PM EDT | 1,400.00 | 65.35 | 64.80 | 65.60 | -4.29 | -6.16% | 4,087 | 2,550 | 497.31% |
| NVDA240920C01410000 | 2024-06-07 3:59PM EDT | 1,410.00 | 62.90 | 62.15 | 63.05 | -0.25 | -0.40% | 22 | 196 | 487.71% |
| NVDA240920C01420000 | 2024-06-07 3:59PM EDT | 1,420.00 | 60.46 | 59.70 | 60.55 | -5.54 | -8.39% | 82 | 4,121 | 478.72% |
| NVDA240920C01430000 | 2024-06-07 3:56PM EDT | 1,430.00 | 57.45 | 57.45 | 58.15 | -2.13 | -3.58% | 23 | 271 | 470.41% |
| NVDA240920C01440000 | 2024-06-07 3:55PM EDT | 1,440.00 | 55.15 | 55.20 | 55.95 | -1.22 | -2.16% | 77 | 147 | 462.56% |
| NVDA240920C01450000 | 2024-06-07 3:54PM EDT | 1,450.00 | 53.00 | 53.10 | 53.75 | -3.00 | -5.36% | 135 | 1,117 | 455.04% |
| NVDA240920C01460000 | 2024-06-07 3:56PM EDT | 1,460.00 | 51.40 | 51.00 | 51.70 | +0.04 | +0.08% | 72 | 608 | 447.85% |
| NVDA240920C01470000 | 2024-06-07 3:56PM EDT | 1,470.00 | 49.05 | 49.05 | 49.85 | -4.55 | -8.49% | 39 | 262 | 441.33% |
| NVDA240920C01480000 | 2024-06-07 3:57PM EDT | 1,480.00 | 47.30 | 47.05 | 47.75 | -4.90 | -9.39% | 38 | 719 | 434.27% |
| NVDA240920C01490000 | 2024-06-07 3:55PM EDT | 1,490.00 | 45.35 | 45.30 | 46.10 | -2.26 | -4.75% | 24 | 619 | 428.51% |
| NVDA240920C01500000 | 2024-06-07 3:59PM EDT | 1,500.00 | 43.72 | 43.55 | 44.15 | -3.98 | -8.34% | 293 | 1,326 | 422.20% |
| NVDA240920C01510000 | 2024-06-07 3:55PM EDT | 1,510.00 | 42.00 | 41.85 | 42.50 | -0.40 | -0.94% | 21 | 111 | 416.52% |
| NVDA240920C01520000 | 2024-06-07 3:55PM EDT | 1,520.00 | 40.40 | 40.25 | 40.85 | -4.00 | -9.01% | 20 | 59 | 411.01% |
| NVDA240920C01530000 | 2024-06-07 3:55PM EDT | 1,530.00 | 39.10 | 38.65 | 39.30 | -1.57 | -3.86% | 25 | 110 | 405.66% |
| NVDA240920C01540000 | 2024-06-07 3:55PM EDT | 1,540.00 | 37.25 | 37.15 | 37.75 | -2.30 | -5.82% | 23 | 100 | 400.48% |
| NVDA240920C01550000 | 2024-06-07 3:55PM EDT | 1,550.00 | 35.85 | 35.75 | 36.30 | -4.07 | -10.20% | 56 | 161 | 395.63% |
| NVDA240920C01560000 | 2024-06-07 3:56PM EDT | 1,560.00 | 34.45 | 34.35 | 35.10 | -1.40 | -3.91% | 33 | 698 | 391.22% |
| NVDA240920C01580000 | 2024-06-07 3:56PM EDT | 1,580.00 | 31.90 | 31.75 | 32.30 | -1.25 | -3.77% | 50 | 151 | 381.91% |
| NVDA240920C01600000 | 2024-06-07 3:57PM EDT | 1,600.00 | 29.86 | 29.40 | 29.90 | -2.94 | -8.96% | 121 | 354 | 373.68% |
| NVDA240920C01620000 | 2024-06-07 3:56PM EDT | 1,620.00 | 27.35 | 27.15 | 27.85 | -4.00 | -12.76% | 9 | 115 | 366.14% |
| NVDA240920C01640000 | 2024-06-07 2:11PM EDT | 1,640.00 | 25.57 | 25.20 | 25.70 | -1.58 | -5.82% | 11 | 810 | 358.83% |
| NVDA240920C01650000 | 2024-06-07 3:56PM EDT | 1,650.00 | 24.40 | 24.30 | 24.70 | -0.80 | -3.17% | 28 | 108 | 355.40% |
| NVDA240920C01660000 | 2024-06-07 3:56PM EDT | 1,660.00 | 23.50 | 23.35 | 23.85 | -2.90 | -10.98% | 16 | 66 | 352.12% |
| NVDA240920C01670000 | 2024-06-07 3:56PM EDT | 1,670.00 | 22.65 | 22.50 | 23.00 | -1.87 | -7.63% | 9 | 38 | 349.02% |
| NVDA240920C01680000 | 2024-06-07 3:49PM EDT | 1,680.00 | 22.33 | 21.65 | 22.15 | -1.41 | -5.94% | 27 | 126 | 345.86% |
| NVDA240920C01690000 | 2024-06-07 11:48AM EDT | 1,690.00 | 21.00 | 20.85 | 21.35 | -2.70 | -11.39% | 3 | 48 | 342.87% |
| NVDA240920C01700000 | 2024-06-07 3:59PM EDT | 1,700.00 | 20.50 | 20.15 | 20.65 | -2.40 | -10.48% | 35 | 520 | 340.26% |
| NVDA240920C01710000 | 2024-06-07 3:46PM EDT | 1,710.00 | 20.35 | 19.40 | 19.95 | -0.50 | -2.40% | 5 | 236 | 337.50% |
| NVDA240920C01720000 | 2024-06-07 3:58PM EDT | 1,720.00 | 19.30 | 18.75 | 19.15 | -2.70 | -12.27% | 3 | 90 | 334.69% |
| NVDA240920C01730000 | 2024-06-07 2:21PM EDT | 1,730.00 | 18.60 | 18.05 | 18.60 | -1.20 | -6.06% | 5 | 39 | 332.29% |
| NVDA240920C01740000 | 2024-06-07 3:58PM EDT | 1,740.00 | 17.90 | 17.40 | 17.95 | +0.63 | +3.65% | 4 | 26 | 329.73% |
| NVDA240920C01750000 | 2024-06-07 3:02PM EDT | 1,750.00 | 18.10 | 16.85 | 17.25 | -1.45 | -7.42% | 28 | 379 | 327.24% |
| NVDA240920C01760000 | 2024-06-06 12:56PM EDT | 1,760.00 | 16.11 | 16.25 | 16.65 | 0.00 | - | 11 | 95 | 324.82% |
| NVDA240920C01770000 | 2024-06-06 12:56PM EDT | 1,770.00 | 15.57 | 15.65 | 16.10 | 0.00 | - | 21 | 86 | 322.47% |
| NVDA240920C01780000 | 2024-06-07 2:11PM EDT | 1,780.00 | 15.57 | 15.10 | 15.65 | -0.43 | -2.69% | 11 | 66 | 320.45% |
| NVDA240920C01790000 | 2024-06-07 11:53AM EDT | 1,790.00 | 15.00 | 14.60 | 15.05 | +0.55 | +3.81% | 1 | 241 | 318.14% |
| NVDA240920C01800000 | 2024-06-07 3:48PM EDT | 1,800.00 | 15.10 | 14.15 | 14.55 | -0.90 | -5.62% | 94 | 443 | 316.16% |
| NVDA240920C01810000 | 2024-06-07 11:04AM EDT | 1,810.00 | 13.75 | 13.60 | 14.15 | -2.39 | -14.81% | 1 | 32 | 314.15% |
| NVDA240920C01820000 | 2024-06-07 3:57PM EDT | 1,820.00 | 13.54 | 13.05 | 13.70 | -0.91 | -6.30% | 7 | 32 | 311.96% |
| NVDA240920C01830000 | 2024-06-07 3:33PM EDT | 1,830.00 | 13.45 | 12.75 | 13.15 | +0.49 | +3.78% | 5 | 61 | 310.12% |
| NVDA240920C01840000 | 2024-06-05 2:50PM EDT | 1,840.00 | 13.45 | 12.35 | 12.85 | 0.00 | - | 2 | 13 | 308.64% |
| NVDA240920C01850000 | 2024-06-07 3:21PM EDT | 1,850.00 | 12.22 | 12.00 | 12.35 | -1.21 | -9.01% | 5 | 219 | 306.73% |
| NVDA240920C01860000 | 2024-06-06 12:13PM EDT | 1,860.00 | 13.09 | 11.50 | 12.05 | 0.00 | - | 2 | 70 | 304.92% |
| NVDA240920C01870000 | 2024-06-07 10:09AM EDT | 1,870.00 | 12.15 | 11.15 | 11.70 | -3.30 | -21.36% | 2 | 66 | 303.34% |
| NVDA240920C01880000 | 2024-06-07 10:30AM EDT | 1,880.00 | 11.00 | 10.85 | 11.30 | -1.15 | -9.47% | 5 | 33 | 301.73% |
| NVDA240920C01890000 | 2024-06-05 10:50AM EDT | 1,890.00 | 9.30 | 10.50 | 11.00 | 0.00 | - | 5 | 112 | 300.24% |
| NVDA240920C01900000 | 2024-06-07 3:53PM EDT | 1,900.00 | 10.65 | 10.45 | 10.55 | -0.65 | -5.75% | 82 | 816 | 299.16% |
| NVDA240920C01910000 | 2024-06-05 3:45PM EDT | 1,910.00 | 11.15 | 9.90 | 10.35 | 0.00 | - | 6 | 43 | 297.30% |
| NVDA240920C01920000 | 2024-06-07 11:09AM EDT | 1,920.00 | 10.15 | 9.60 | 10.05 | -4.85 | -32.33% | 1 | 69 | 295.86% |
| NVDA240920C01930000 | 2024-06-07 3:52PM EDT | 1,930.00 | 9.80 | 9.30 | 9.70 | -0.15 | -1.51% | 18 | 148 | 294.24% |
| NVDA240920C01940000 | 2024-06-07 3:58PM EDT | 1,940.00 | 9.40 | 9.05 | 9.40 | -0.85 | -8.29% | 55 | 1,519 | 292.90% |
| NVDA240920C01950000 | 2024-06-07 1:26PM EDT | 1,950.00 | 9.94 | 8.85 | 9.15 | -0.11 | -1.09% | 10 | 45 | 291.82% |
| NVDA240920C02000000 | 2024-06-07 3:56PM EDT | 2,000.00 | 7.90 | 7.65 | 8.00 | -1.08 | -12.03% | 117 | 314 | 285.83% |
| NVDA240920C02050000 | 2024-06-07 3:59PM EDT | 2,050.00 | 6.83 | 6.70 | 6.95 | -0.82 | -10.72% | 15 | 106 | 280.40% |
| NVDA240920C02100000 | 2024-06-07 3:47PM EDT | 2,100.00 | 6.30 | 6.00 | 6.15 | -0.65 | -9.35% | 67 | 394 | 276.27% |
| NVDA240920C02120000 | 2024-06-07 3:59PM EDT | 2,120.00 | 5.70 | 5.60 | 5.85 | -0.60 | -9.52% | 35 | 2,513 | 274.10% |
| NVDA240920C02130000 | 2024-06-06 10:48AM EDT | 2,130.00 | 6.80 | 5.45 | 5.75 | 0.00 | - | 6 | 20 | 273.38% |
| NVDA240920C02140000 | 2024-06-04 3:12PM EDT | 2,140.00 | 3.20 | 5.25 | 5.65 | 0.00 | - | 1 | 4 | 272.44% |
| NVDA240920C02150000 | 2024-06-07 3:48PM EDT | 2,150.00 | 5.59 | 5.25 | 5.45 | +0.09 | +1.64% | 5 | 125 | 271.89% |
| NVDA240920C02160000 | 2024-06-06 10:10AM EDT | 2,160.00 | 5.90 | 5.05 | 5.40 | 0.00 | - | 3 | 6 | 271.12% |
| NVDA240920C02170000 | 2024-06-06 1:25PM EDT | 2,170.00 | 5.28 | 4.95 | 5.30 | 0.00 | - | 49 | 19 | 270.56% |
| NVDA240920C02180000 | 2024-06-07 11:53AM EDT | 2,180.00 | 5.18 | 4.80 | 5.15 | -0.02 | -0.38% | 2 | 84 | 269.53% |
| NVDA240920C02200000 | 2024-06-07 3:55PM EDT | 2,200.00 | 4.80 | 4.65 | 4.85 | -0.40 | -7.69% | 39 | 115 | 268.09% |
| NVDA240920C02210000 | 2024-06-06 3:53PM EDT | 2,210.00 | 5.40 | 4.50 | 4.85 | 0.00 | - | 1 | 3 | 267.70% |
| NVDA240920C02220000 | 2024-06-07 1:01PM EDT | 2,220.00 | 5.15 | 4.40 | 4.75 | +0.43 | +9.11% | 2 | 4 | 267.07% |
| NVDA240920C02230000 | 2024-06-05 10:01AM EDT | 2,230.00 | 3.35 | 4.25 | 4.65 | 0.00 | - | 2 | 3 | 266.17% |
| NVDA240920C02240000 | 2024-06-07 9:30AM EDT | 2,240.00 | 5.00 | 4.15 | 4.45 | +0.60 | +13.64% | 3 | 3 | 265.01% |
| NVDA240920C02250000 | 2024-06-07 3:59PM EDT | 2,250.00 | 4.35 | 4.15 | 4.35 | -0.15 | -3.33% | 13 | 130 | 264.82% |
| NVDA240920C02260000 | 2024-06-06 3:25PM EDT | 2,260.00 | 4.40 | 4.05 | 4.30 | 0.00 | - | 362 | 193 | 264.36% |
| NVDA240920C02270000 | 2024-06-06 3:57PM EDT | 2,270.00 | 4.80 | 3.90 | 4.25 | 0.00 | - | 26 | 34 | 263.65% |
| NVDA240920C02280000 | 2024-06-07 3:59PM EDT | 2,280.00 | 4.00 | 3.90 | 4.15 | -0.70 | -14.89% | 87 | 1,015 | 263.43% |
| NVDA240920C02300000 | 2024-06-07 12:12PM EDT | 2,300.00 | 4.15 | 3.75 | 3.95 | +4.15 | - | 8 | 7 | 262.18% |
| NVDA240920C02350000 | 2024-06-07 3:28PM EDT | 2,350.00 | 3.65 | 3.40 | 3.55 | +3.65 | - | 7 | 10 | 259.50% |
| NVDA240920C02400000 | 2024-06-07 3:56PM EDT | 2,400.00 | 3.20 | 3.05 | 3.25 | +3.20 | - | 339 | 1,010 | 257.08% |
| NVDA240920C02450000 | 2024-06-07 3:50PM EDT | 2,450.00 | 3.05 | 2.83 | 2.96 | +3.05 | - | 11 | - | 255.25% |
| NVDA240920C02500000 | 2024-06-07 3:59PM EDT | 2,500.00 | 2.68 | 2.66 | 2.73 | +2.68 | - | 631 | - | 253.93% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00000500 | 2024-06-13 2:33PM EDT | 0.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 54,531 | 428.13% |
| NVDA240920P00005000 | 2024-06-10 1:03PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,381 | 212.50% |
| NVDA240920P00006000 | 2024-06-14 3:55PM EDT | 6.00 | 0.01 | - | - | 0.00 | - | 1 | - | 0.00% |
| NVDA240920P00008000 | 2024-05-28 11:38AM EDT | 8.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 450 | 200.00% |
| NVDA240920P00010000 | 2024-06-06 3:57PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 39,460 | 156.25% |
| NVDA240920P00012000 | 2024-06-11 11:29AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 11,480 | 143.75% |
| NVDA240920P00013000 | 2024-06-06 10:18AM EDT | 13.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 17,220 | 164.06% |
| NVDA240920P00014000 | 2024-06-07 10:08AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6,530 | 134.38% |
| NVDA240920P00015000 | 2024-05-23 2:13PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 21,820 | 139.06% |
| NVDA240920P00017000 | 2024-06-12 1:40PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3,230 | 131.25% |
| NVDA240920P00018000 | 2024-06-12 9:33AM EDT | 18.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1,730 | 135.16% |
| NVDA240920P00019000 | 2024-06-06 10:20AM EDT | 19.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2,410 | 131.25% |
| NVDA240920P00020000 | 2024-06-13 10:38AM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 45,990 | 125.00% |
| NVDA240920P00021000 | 2024-06-11 12:02PM EDT | 21.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 2,939 | 125.00% |
| NVDA240920P00022000 | 2024-05-31 2:31PM EDT | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1,270 | 121.88% |
| NVDA240920P00023000 | 2024-06-14 12:50PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 3,527 | 110.94% |
| NVDA240920P00024000 | 2024-06-10 11:22AM EDT | 24.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 4,550 | 115.63% |
| NVDA240920P00025000 | 2024-06-13 11:46AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 63,286 | 112.50% |
| NVDA240920P00026000 | 2024-06-07 12:50PM EDT | 26.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | - | 14,800 | 112.50% |
| NVDA240920P00027000 | 2024-06-14 2:12PM EDT | 27.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 35 | 5,040 | 110.16% |
| NVDA240920P00028000 | 2024-06-13 11:14AM EDT | 28.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 9,247 | 109.38% |
| NVDA240920P00029000 | 2024-06-12 2:48PM EDT | 29.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | - | 5,698 | 108.59% |
| NVDA240920P00030000 | 2024-06-12 10:55AM EDT | 30.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | - | 23,755 | 104.69% |
| NVDA240920P00031000 | 2024-06-11 12:31PM EDT | 31.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | - | 6,431 | 103.91% |
| NVDA240920P00032000 | 2024-06-12 3:19PM EDT | 32.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | - | 14,191 | 98.44% |
| NVDA240920P00033000 | 2024-06-12 11:48AM EDT | 33.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | - | 20,641 | 99.61% |
| NVDA240920P00034000 | 2024-06-11 12:32PM EDT | 34.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | - | 11,022 | 97.66% |
| NVDA240920P00035000 | 2024-06-14 3:33PM EDT | 35.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 10 | 17,701 | 96.88% |
| NVDA240920P00036000 | 2024-06-14 2:35PM EDT | 36.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 17 | 13,669 | 94.92% |
| NVDA240920P00037000 | 2024-06-12 10:46AM EDT | 37.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | - | 13,071 | 92.97% |
| NVDA240920P00038000 | 2024-06-14 11:08AM EDT | 38.00 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 1 | 13,151 | 92.97% |
| NVDA240920P00039000 | 2024-06-12 1:44PM EDT | 39.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | - | 12,410 | 91.41% |
| NVDA240920P00040000 | 2024-06-14 12:57PM EDT | 40.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 30 | 42,324 | 90.23% |
| NVDA240920P00041000 | 2024-06-11 2:47PM EDT | 41.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | - | 14,310 | 89.45% |
| NVDA240920P00042000 | 2024-06-13 2:13PM EDT | 42.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 10 | 15,740 | 88.48% |
| NVDA240920P00043000 | 2024-06-13 2:42PM EDT | 43.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 26 | 20,414 | 86.72% |
| NVDA240920P00044000 | 2024-06-13 12:23PM EDT | 44.00 | 0.05 | 0.07 | 0.08 | 0.00 | - | 9 | 11,062 | 86.52% |
| NVDA240920P00045000 | 2024-06-13 1:49PM EDT | 45.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 200 | 24,635 | 85.55% |
| NVDA240920P00046000 | 2024-06-12 1:41PM EDT | 46.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | - | 7,068 | 83.79% |
| NVDA240920P00046500 | 2024-06-11 12:34PM EDT | 46.50 | 0.07 | 0.08 | 0.09 | 0.00 | - | - | 1,161 | 83.59% |
| NVDA240920P00047000 | 2024-06-14 3:45PM EDT | 47.00 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 7 | 12,814 | 83.40% |
| NVDA240920P00047500 | 2024-06-11 12:47PM EDT | 47.50 | 0.06 | 0.08 | 0.10 | 0.00 | - | - | 4,180 | 82.62% |
| NVDA240920P00048000 | 2024-06-12 2:54PM EDT | 48.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | - | 9,270 | 81.64% |
| NVDA240920P00048500 | 2024-06-12 10:20AM EDT | 48.50 | 0.08 | 0.09 | 0.10 | 0.00 | - | - | 932 | 81.45% |
| NVDA240920P00049000 | 2024-06-14 1:53PM EDT | 49.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 30 | 7,666 | 81.25% |
| NVDA240920P00049500 | 2024-06-11 12:35PM EDT | 49.50 | 0.08 | 0.09 | 0.11 | 0.00 | - | - | 3,451 | 80.47% |
| NVDA240920P00050000 | 2024-06-14 3:57PM EDT | 50.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 270 | 19,164 | 79.10% |
| NVDA240920P00050500 | 2024-06-13 2:32PM EDT | 50.50 | 0.09 | 0.09 | 0.11 | 0.00 | - | 4 | 2,198 | 78.91% |
| NVDA240920P00051000 | 2024-06-13 9:42AM EDT | 51.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 100 | 2,431 | 79.10% |
| NVDA240920P00051500 | 2024-06-11 12:35PM EDT | 51.50 | 0.10 | 0.10 | 0.12 | 0.00 | - | - | 2,000 | 78.32% |
| NVDA240920P00052000 | 2024-06-11 12:35PM EDT | 52.00 | 0.10 | 0.11 | 0.13 | 0.00 | - | - | 7,390 | 78.52% |
| NVDA240920P00052500 | 2024-06-14 10:48AM EDT | 52.50 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 1 | 6,271 | 77.73% |
| NVDA240920P00053000 | 2024-06-11 12:36PM EDT | 53.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | - | 7,157 | 76.95% |
| NVDA240920P00053500 | 2024-06-11 12:46PM EDT | 53.50 | 0.12 | 0.11 | 0.13 | 0.00 | - | - | 7,106 | 76.17% |
| NVDA240920P00054000 | 2024-06-14 10:13AM EDT | 54.00 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 10 | 8,325 | 76.27% |
| NVDA240920P00054500 | 2024-06-12 1:03PM EDT | 54.50 | 0.11 | 0.12 | 0.14 | 0.00 | - | - | 3,592 | 75.59% |
| NVDA240920P00055000 | 2024-06-13 9:37AM EDT | 55.00 | 0.11 | 0.13 | 0.15 | 0.00 | - | 10 | 17,422 | 75.59% |
| NVDA240920P00055500 | 2024-06-11 2:32PM EDT | 55.50 | 0.13 | 0.13 | 0.15 | 0.00 | - | - | 7,735 | 74.80% |
| NVDA240920P00056000 | 2024-06-13 11:55AM EDT | 56.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | 50 | 2,841 | 74.12% |
| NVDA240920P00056500 | 2024-06-11 12:37PM EDT | 56.50 | 0.14 | 0.14 | 0.16 | 0.00 | - | - | 2,961 | 74.02% |
| NVDA240920P00057000 | 2024-06-13 11:54AM EDT | 57.00 | 0.13 | 0.14 | 0.17 | 0.00 | - | 2,140 | 4,536 | 73.63% |
| NVDA240920P00057500 | 2024-06-13 10:04AM EDT | 57.50 | 0.11 | 0.14 | 0.17 | 0.00 | - | 1 | 23,699 | 73.05% |
| NVDA240920P00058000 | 2024-06-12 2:24PM EDT | 58.00 | 0.14 | 0.15 | 0.18 | 0.00 | - | - | 5,815 | 72.85% |
| NVDA240920P00058500 | 2024-06-14 3:46PM EDT | 58.50 | 0.18 | 0.15 | 0.18 | +0.03 | +20.00% | 50 | 1,646 | 72.27% |
| NVDA240920P00059000 | 2024-06-14 10:18AM EDT | 59.00 | 0.14 | 0.16 | 0.18 | -0.01 | -6.67% | 4 | 3,206 | 71.78% |
| NVDA240920P00059500 | 2024-06-13 1:08PM EDT | 59.50 | 0.15 | 0.16 | 0.19 | 0.00 | - | 5 | 1,872 | 71.39% |
| NVDA240920P00060000 | 2024-06-14 1:29PM EDT | 60.00 | 0.19 | 0.17 | 0.19 | +0.03 | +18.75% | 115 | 43,229 | 71.00% |
| NVDA240920P00060500 | 2024-06-12 1:35PM EDT | 60.50 | 0.14 | 0.17 | 0.20 | 0.00 | - | - | 1,730 | 70.61% |
| NVDA240920P00061000 | 2024-06-12 12:53PM EDT | 61.00 | 0.16 | 0.18 | 0.20 | 0.00 | - | - | 6,000 | 70.22% |
| NVDA240920P00061500 | 2024-06-12 1:35PM EDT | 61.50 | 0.16 | 0.19 | 0.21 | 0.00 | - | - | 1,506 | 70.02% |
| NVDA240920P00062000 | 2024-06-14 3:45PM EDT | 62.00 | 0.21 | 0.19 | 0.21 | +0.04 | +23.53% | 1 | 6,758 | 69.34% |
| NVDA240920P00062500 | 2024-06-14 3:59PM EDT | 62.50 | 0.22 | 0.20 | 0.22 | +0.05 | +29.41% | 1 | 3,310 | 69.14% |
| NVDA240920P00063000 | 2024-06-13 12:30PM EDT | 63.00 | 0.19 | 0.21 | 0.23 | 0.00 | - | 2 | 13,750 | 68.95% |
| NVDA240920P00063500 | 2024-06-12 2:42PM EDT | 63.50 | 0.19 | 0.21 | 0.23 | 0.00 | - | - | 4,132 | 68.26% |
| NVDA240920P00064000 | 2024-06-14 2:55PM EDT | 64.00 | 0.24 | 0.22 | 0.24 | +0.05 | +26.32% | 11 | 4,056 | 68.07% |
| NVDA240920P00064500 | 2024-06-14 12:42PM EDT | 64.50 | 0.24 | 0.23 | 0.25 | +0.03 | +14.29% | 260 | 7,222 | 67.87% |
| NVDA240920P00065000 | 2024-06-14 11:50AM EDT | 65.00 | 0.23 | 0.24 | 0.25 | +0.02 | +9.52% | 9 | 23,172 | 67.38% |
| NVDA240920P00065500 | 2024-06-14 2:11PM EDT | 65.50 | 0.24 | 0.24 | 0.26 | -0.01 | -4.00% | 9 | 4,577 | 66.99% |
| NVDA240920P00066000 | 2024-06-14 11:23AM EDT | 66.00 | 0.22 | 0.25 | 0.27 | -0.01 | -4.35% | 28 | 26,535 | 66.70% |
| NVDA240920P00068000 | 2024-06-14 3:08PM EDT | 68.00 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 1 | 36,335 | 65.23% |
| NVDA240920P00070000 | 2024-06-14 3:53PM EDT | 70.00 | 0.33 | 0.32 | 0.34 | +0.05 | +17.86% | 547 | 36,042 | 64.01% |
| NVDA240920P00071000 | 2024-06-13 2:19PM EDT | 71.00 | 0.31 | 0.34 | 0.36 | 0.00 | - | 10 | 10,349 | 63.38% |
| NVDA240920P00072000 | 2024-06-14 12:25PM EDT | 72.00 | 0.35 | 0.36 | 0.39 | +0.03 | +9.38% | 60 | 14,069 | 62.84% |
| NVDA240920P00073000 | 2024-06-14 1:58PM EDT | 73.00 | 0.41 | 0.38 | 0.41 | +0.05 | +13.89% | 63 | 13,140 | 62.16% |
| NVDA240920P00074000 | 2024-06-14 12:49PM EDT | 74.00 | 0.41 | 0.41 | 0.44 | +0.04 | +10.81% | 10 | 11,569 | 61.67% |
| NVDA240920P00075000 | 2024-06-14 2:25PM EDT | 75.00 | 0.44 | 0.43 | 0.46 | +0.04 | +10.00% | 160 | 19,427 | 60.94% |
| NVDA240920P00076000 | 2024-06-14 3:57PM EDT | 76.00 | 0.48 | 0.46 | 0.50 | +0.06 | +14.29% | 61 | 6,337 | 60.50% |
| NVDA240920P00077000 | 2024-06-14 11:56AM EDT | 77.00 | 0.50 | 0.49 | 0.53 | +0.04 | +8.70% | 37 | 8,544 | 59.96% |
| NVDA240920P00078000 | 2024-06-14 1:12PM EDT | 78.00 | 0.53 | 0.53 | 0.56 | +0.04 | +8.16% | 73 | 7,218 | 59.47% |
| NVDA240920P00079000 | 2024-06-13 3:47PM EDT | 79.00 | 0.52 | 0.56 | 0.60 | 0.00 | - | 117 | 8,349 | 58.94% |
| NVDA240920P00080000 | 2024-06-14 3:41PM EDT | 80.00 | 0.61 | 0.60 | 0.63 | +0.05 | +8.93% | 312 | 37,517 | 58.35% |
| NVDA240920P00082000 | 2024-06-14 1:51PM EDT | 82.00 | 0.67 | 0.68 | 0.72 | +0.03 | +4.69% | 35 | 12,846 | 57.42% |
| NVDA240920P00084000 | 2024-06-14 3:51PM EDT | 84.00 | 0.80 | 0.78 | 0.82 | +0.07 | +9.59% | 39 | 13,849 | 56.54% |
| NVDA240920P00085000 | 2024-06-06 10:19AM EDT | 85.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 14 | 42.38% |
| NVDA240920P00086000 | 2024-06-14 3:35PM EDT | 86.00 | 0.91 | 0.89 | 0.93 | +0.06 | +7.06% | 106 | 14,320 | 55.66% |
| NVDA240920P00088000 | 2024-06-14 3:56PM EDT | 88.00 | 1.04 | 1.00 | 1.06 | +0.07 | +7.22% | 142 | 18,802 | 54.79% |
| NVDA240920P00090000 | 2024-06-14 3:37PM EDT | 90.00 | 1.20 | 1.16 | 1.21 | +0.09 | +8.11% | 307 | 39,966 | 54.15% |
| NVDA240920P00092000 | 2024-06-14 3:26PM EDT | 92.00 | 1.36 | 1.34 | 1.38 | +0.08 | +6.25% | 115 | 8,908 | 53.53% |
| NVDA240920P00093000 | 2024-06-14 3:36PM EDT | 93.00 | 1.47 | 1.42 | 1.48 | +0.11 | +8.09% | 116 | 4,814 | 53.17% |
| NVDA240920P00094000 | 2024-06-14 3:07PM EDT | 94.00 | 1.55 | 1.52 | 1.59 | +0.03 | +1.97% | 67 | 4,181 | 52.92% |
| NVDA240920P00095000 | 2024-06-14 3:52PM EDT | 95.00 | 1.68 | 1.65 | 1.69 | +0.08 | +5.00% | 998 | 19,574 | 52.71% |
| NVDA240920P00096000 | 2024-06-14 3:15PM EDT | 96.00 | 1.79 | 1.72 | 1.81 | +0.02 | +1.13% | 142 | 4,916 | 52.26% |
| NVDA240920P00097000 | 2024-06-14 11:54AM EDT | 97.00 | 1.92 | 1.87 | 1.94 | +0.07 | +3.78% | 47 | 3,675 | 52.15% |
| NVDA240920P00098000 | 2024-06-14 3:26PM EDT | 98.00 | 2.08 | 2.01 | 2.07 | +0.09 | +4.52% | 117 | 7,808 | 51.94% |
| NVDA240920P00099000 | 2024-06-14 12:41PM EDT | 99.00 | 2.17 | 2.15 | 2.22 | +0.01 | +0.46% | 61 | 3,675 | 51.76% |
| NVDA240920P00100000 | 2024-06-14 3:59PM EDT | 100.00 | 2.33 | 2.29 | 2.37 | +0.05 | +2.19% | 3,570 | 24,837 | 51.51% |
| NVDA240920P00101000 | 2024-06-14 2:08PM EDT | 101.00 | 2.44 | 2.46 | 2.53 | -0.07 | -2.79% | 69 | 3,643 | 51.36% |
| NVDA240920P00102000 | 2024-06-14 2:13PM EDT | 102.00 | 2.63 | 2.63 | 2.70 | +0.01 | +0.38% | 187 | 4,494 | 51.18% |
| NVDA240920P00103000 | 2024-06-14 11:51AM EDT | 103.00 | 3.00 | 2.81 | 2.88 | +0.20 | +7.14% | 55 | 3,627 | 51.03% |
| NVDA240920P00104000 | 2024-06-14 3:46PM EDT | 104.00 | 3.10 | 3.00 | 3.10 | -0.15 | -4.62% | 563 | 3,783 | 50.96% |
| NVDA240920P00105000 | 2024-06-14 3:49PM EDT | 105.00 | 3.20 | 3.20 | 3.30 | -0.05 | -1.54% | 483 | 22,512 | 50.81% |
| NVDA240920P00106000 | 2024-06-14 3:46PM EDT | 106.00 | 3.50 | 3.40 | 3.50 | +0.05 | +1.45% | 123 | 1,815 | 50.60% |
| NVDA240920P00107000 | 2024-06-14 2:01PM EDT | 107.00 | 3.65 | 3.60 | 3.70 | -0.07 | -1.88% | 194 | 3,942 | 50.34% |
| NVDA240920P00108000 | 2024-06-14 3:39PM EDT | 108.00 | 3.90 | 3.85 | 3.95 | -0.05 | -1.27% | 79 | 1,554 | 50.31% |
| NVDA240920P00109000 | 2024-06-14 3:38PM EDT | 109.00 | 4.15 | 4.05 | 4.20 | -0.05 | -1.19% | 110 | 1,447 | 50.09% |
| NVDA240920P00110000 | 2024-06-14 3:58PM EDT | 110.00 | 4.40 | 4.30 | 4.45 | +0.01 | +0.23% | 1,257 | 16,165 | 50.33% |
| NVDA240920P00111000 | 2024-06-14 3:54PM EDT | 111.00 | 4.66 | 4.60 | 4.70 | -0.09 | -1.89% | 43 | 3,202 | 50.13% |
| NVDA240920P00112000 | 2024-06-14 3:57PM EDT | 112.00 | 4.97 | 4.85 | 5.00 | -0.08 | -1.58% | 60 | 2,926 | 50.12% |
| NVDA240920P00113000 | 2024-06-14 2:33PM EDT | 113.00 | 5.20 | 5.15 | 5.30 | -0.15 | -2.80% | 353 | 4,141 | 50.06% |
| NVDA240920P00114000 | 2024-06-14 2:37PM EDT | 114.00 | 5.55 | 5.45 | 5.55 | -0.15 | -2.63% | 300 | 1,777 | 49.71% |
| NVDA240920P00115000 | 2024-06-14 3:50PM EDT | 115.00 | 5.80 | 5.80 | 5.90 | -0.20 | -3.33% | 5,743 | 5,862 | 49.77% |
| NVDA240920P00116000 | 2024-06-14 3:38PM EDT | 116.00 | 6.15 | 6.05 | 6.20 | -0.14 | -2.23% | 48 | 2,296 | 49.55% |
| NVDA240920P00117000 | 2024-06-14 3:38PM EDT | 117.00 | 6.50 | 6.40 | 6.55 | 0.00 | - | 152 | 2,113 | 49.51% |
| NVDA240920P00118000 | 2024-06-14 2:38PM EDT | 118.00 | 6.85 | 6.75 | 6.90 | -0.15 | -2.14% | 97 | 3,182 | 49.41% |
| NVDA240920P00119000 | 2024-06-14 2:47PM EDT | 119.00 | 7.17 | 7.10 | 7.25 | -0.28 | -3.76% | 63 | 1,799 | 49.26% |
| NVDA240920P00120000 | 2024-06-14 3:57PM EDT | 120.00 | 7.61 | 7.50 | 7.60 | -0.09 | -1.17% | 5,141 | 18,490 | 49.06% |
| NVDA240920P00121000 | 2024-06-14 3:58PM EDT | 121.00 | 8.05 | 7.85 | 8.00 | -0.16 | -1.95% | 336 | 1,556 | 49.02% |
| NVDA240920P00122000 | 2024-06-14 3:38PM EDT | 122.00 | 8.35 | 8.25 | 8.40 | -0.25 | -2.91% | 76 | 2,399 | 48.94% |
| NVDA240920P00123000 | 2024-06-14 3:30PM EDT | 123.00 | 8.75 | 8.65 | 8.80 | -0.20 | -2.23% | 91 | 1,250 | 48.80% |
| NVDA240920P00124000 | 2024-06-14 3:47PM EDT | 124.00 | 9.25 | 9.10 | 9.20 | -0.47 | -4.84% | 22 | 1,317 | 48.62% |
| NVDA240920P00125000 | 2024-06-14 3:59PM EDT | 125.00 | 9.65 | 9.50 | 9.65 | -0.20 | -2.03% | 830 | 2,600 | 48.59% |
| NVDA240920P00126000 | 2024-06-14 3:59PM EDT | 126.00 | 10.03 | 9.90 | 10.10 | -0.45 | -4.29% | 1,713 | 1,285 | 48.51% |
| NVDA240920P00127000 | 2024-06-14 3:50PM EDT | 127.00 | 10.45 | 10.40 | 10.60 | -0.45 | -4.13% | 241 | 500 | 48.57% |
| NVDA240920P00128000 | 2024-06-14 3:38PM EDT | 128.00 | 11.00 | 10.90 | 11.05 | -0.35 | -3.08% | 663 | 1,093 | 48.40% |
| NVDA240920P00129000 | 2024-06-14 3:57PM EDT | 129.00 | 11.50 | 11.30 | 11.55 | -0.29 | -2.46% | 1,289 | 1,521 | 48.36% |
| NVDA240920P00130000 | 2024-06-14 3:59PM EDT | 130.00 | 11.95 | 11.85 | 12.00 | -0.34 | -2.77% | 6,083 | 4,925 | 48.10% |
| NVDA240920P00132000 | 2024-06-14 3:51PM EDT | 132.00 | 13.00 | 12.90 | 13.05 | -0.52 | -3.85% | 1,627 | 4,419 | 48.00% |
| NVDA240920P00134000 | 2024-06-14 3:52PM EDT | 134.00 | 14.04 | 13.85 | 14.15 | -0.46 | -3.17% | 1,615 | 677 | 47.91% |
| NVDA240920P00136000 | 2024-06-14 3:52PM EDT | 136.00 | 15.18 | 15.10 | 15.30 | -0.71 | -4.47% | 811 | 192 | 47.83% |
| NVDA240920P00138000 | 2024-06-14 3:10PM EDT | 138.00 | 16.30 | 16.10 | 16.50 | -0.88 | -5.12% | 508 | 196 | 47.75% |
| NVDA240920P00140000 | 2024-06-14 3:58PM EDT | 140.00 | 17.60 | 17.30 | 17.70 | -0.65 | -3.56% | 641 | 236 | 47.52% |
| NVDA240920P00141000 | 2024-06-14 2:48PM EDT | 141.00 | 18.20 | 17.85 | 18.40 | -10.34 | -36.23% | 2 | 20 | 47.71% |
| NVDA240920P00142000 | 2024-06-14 12:58PM EDT | 142.00 | 18.95 | 18.55 | 18.95 | -0.75 | -3.81% | 11 | 83 | 47.30% |
| NVDA240920P00143000 | 2024-06-13 10:18AM EDT | 143.00 | 20.30 | 19.10 | 19.65 | -0.30 | -1.46% | 1 | 131 | 47.42% |
| NVDA240920P00144000 | 2024-05-24 2:51PM EDT | 144.00 | 39.00 | 19.75 | 20.30 | 0.00 | - | - | 80 | 47.30% |
| NVDA240920P00145000 | 2024-06-14 12:14PM EDT | 145.00 | 20.95 | 20.35 | 20.95 | -0.75 | -3.46% | 1 | 124 | 47.15% |
| NVDA240920P00146000 | 2024-05-24 3:00PM EDT | 146.00 | 40.85 | 21.00 | 21.65 | 0.00 | - | - | 50 | 47.15% |
| NVDA240920P00147000 | 2024-06-14 11:25AM EDT | 147.00 | 22.74 | 21.65 | 22.40 | -19.14 | -45.70% | 1 | 10 | 47.30% |
| NVDA240920P00148000 | 2024-05-24 2:50PM EDT | 148.00 | 42.89 | 22.30 | 23.20 | 0.00 | - | - | 20 | 47.62% |
| NVDA240920P00149000 | 2024-06-14 10:23AM EDT | 149.00 | 23.15 | 23.00 | 23.90 | -3.75 | -13.94% | 1 | 17 | 47.51% |
| NVDA240920P00150000 | 2024-06-14 3:57PM EDT | 150.00 | 24.35 | 23.90 | 24.45 | -0.88 | -3.49% | 334 | 285 | 46.77% |
| NVDA240920P00154000 | 2024-06-14 3:31PM EDT | 154.00 | 27.34 | 27.00 | 27.60 | -1.27 | -4.44% | 1 | 10 | 47.21% |
| NVDA240920P00155000 | 2024-06-13 10:47AM EDT | 155.00 | 30.00 | 27.40 | 28.35 | 0.00 | - | 2 | 2 | 47.08% |
| NVDA240920P00158000 | 2024-06-12 3:38PM EDT | 158.00 | 35.10 | 29.70 | 30.60 | 0.00 | - | - | 1 | 46.47% |
| NVDA240920P00160000 | 2024-06-14 2:23PM EDT | 160.00 | 31.60 | 31.50 | 32.15 | -1.55 | -4.68% | 484 | 115 | 46.08% |
| NVDA240920P00162000 | 2024-05-31 1:29PM EDT | 162.00 | 53.14 | 33.05 | 33.85 | 0.00 | - | - | 0 | 46.27% |
| NVDA240920P00164000 | 2024-05-15 10:28AM EDT | 164.00 | 70.70 | 34.60 | 35.55 | 0.00 | - | - | 0 | 46.34% |
| NVDA240920P00165000 | 2024-06-14 3:25PM EDT | 165.00 | 35.97 | 35.40 | 36.30 | -18.93 | -34.48% | 9 | 10 | 45.81% |
| NVDA240920P00167000 | 2024-06-14 1:19PM EDT | 167.00 | 37.77 | 37.05 | 38.00 | -34.99 | -48.09% | 4 | - | 45.68% |
| NVDA240920P00169000 | 2024-06-04 3:31PM EDT | 169.00 | 53.18 | 38.85 | 39.75 | 0.00 | - | - | 10 | 45.69% |
| NVDA240920P00170000 | 2024-06-07 1:22PM EDT | 170.00 | 49.29 | 39.10 | 40.50 | 0.00 | - | 30 | 170 | 44.91% |
| NVDA240920P00171000 | 2024-06-11 1:41PM EDT | 171.00 | 51.00 | 40.55 | 41.50 | 0.00 | - | - | 31 | 45.58% |
| NVDA240920P00172000 | 2024-06-13 12:26PM EDT | 172.00 | 44.85 | 41.55 | 42.30 | 0.00 | - | 1 | 112 | 45.01% |
| NVDA240920P00173000 | 2024-06-07 10:22AM EDT | 173.00 | 54.65 | 42.40 | 43.15 | 0.00 | - | - | 140 | 44.70% |
| NVDA240920P00174000 | 2024-06-11 1:41PM EDT | 174.00 | 53.75 | 43.30 | 44.15 | 0.00 | - | - | 1 | 45.34% |
| NVDA240920P00175000 | 2024-06-13 12:19PM EDT | 175.00 | 47.30 | 43.40 | 44.95 | 0.00 | - | 2 | 300 | 44.62% |
| NVDA240920P00177000 | 2024-06-05 2:11PM EDT | 177.00 | 46.95 | 45.85 | 46.75 | -8.96 | -16.03% | 1 | 40 | 44.40% |
| NVDA240920P00178000 | 2024-06-07 1:26PM EDT | 178.00 | 57.05 | 46.20 | 47.65 | 0.00 | - | - | 180 | 44.24% |
| NVDA240920P00179000 | 2024-06-06 2:28PM EDT | 179.00 | 59.74 | 49.75 | 52.25 | +59.74 | - | - | 80 | 59.28% |
| NVDA240920P00180000 | 2024-06-14 11:07AM EDT | 180.00 | 49.20 | 48.75 | 49.50 | -3.21 | -6.12% | 12 | 954 | 44.21% |
| NVDA240920P00181000 | 2024-06-07 1:26PM EDT | 181.00 | 59.97 | 49.65 | 50.40 | 0.00 | - | - | 80 | 43.95% |
| NVDA240920P00182000 | 2024-06-05 3:41PM EDT | 182.00 | 60.20 | 50.60 | 51.35 | 0.00 | - | - | 160 | 44.07% |
| NVDA240920P00183000 | 2024-06-05 2:50PM EDT | 183.00 | 61.45 | 51.50 | 52.25 | 0.00 | - | - | 80 | 43.73% |
| NVDA240920P00184000 | 2024-06-05 1:16PM EDT | 184.00 | 63.03 | 52.40 | 53.20 | 0.00 | - | - | 0 | 43.79% |
| NVDA240920P00185000 | 2024-06-07 11:35AM EDT | 185.00 | 65.94 | 53.30 | 54.15 | 0.00 | - | - | 0 | 43.82% |
| NVDA240920P00187000 | 2024-06-12 2:19PM EDT | 187.00 | 61.60 | 55.15 | 56.05 | 0.00 | - | - | 1 | 43.85% |
| NVDA240920P00188000 | 2024-06-11 2:50PM EDT | 188.00 | 67.10 | 56.10 | 56.95 | 0.00 | - | - | 0 | 43.29% |
| NVDA240920P00190000 | 2024-06-14 3:17PM EDT | 190.00 | 58.50 | 58.00 | 58.90 | -8.51 | -12.70% | 3 | 1 | 43.70% |
| NVDA240920P00193000 | 2024-06-13 9:51AM EDT | 193.00 | 61.35 | 61.05 | 61.75 | -2.73 | -4.26% | 2 | 5 | 43.24% |
| NVDA240920P00195000 | 2024-06-14 11:08AM EDT | 195.00 | 63.30 | 63.00 | 63.60 | -2.80 | -4.24% | 4 | 5 | 41.99% |
| NVDA240920P00200000 | 2024-06-14 3:34PM EDT | 200.00 | 68.40 | 67.80 | 68.50 | -5.43 | -7.35% | 1 | 1 | 42.38% |
| NVDA240920P00210000 | 2024-06-07 12:09PM EDT | 210.00 | 90.61 | 77.50 | 78.55 | 0.00 | - | 20 | 0 | 47.27% |
| NVDA240920P00212000 | 2024-06-13 2:06PM EDT | 212.00 | 83.35 | 79.70 | 80.60 | 0.00 | - | 2 | 0 | 48.93% |
| NVDA240920P00215000 | 2024-06-05 2:36PM EDT | 215.00 | 93.49 | 82.70 | 83.45 | 0.00 | - | - | 0 | 47.17% |
| NVDA240920P00216000 | 2024-06-05 1:48PM EDT | 216.00 | 94.86 | 81.90 | 86.25 | 0.00 | - | - | 0 | 68.19% |
| NVDA240920P00217000 | 2024-05-29 1:28PM EDT | 217.00 | 102.62 | 84.55 | 85.45 | 0.00 | - | - | 0 | 47.85% |
| NVDA240920P00220000 | 2024-06-11 2:23PM EDT | 220.00 | 98.95 | 87.70 | 88.45 | 0.00 | - | 2 | 0 | 48.93% |
| NVDA240920P00227000 | 2024-05-29 1:28PM EDT | 227.00 | 95.15 | 94.70 | 95.45 | -17.47 | -15.51% | 1 | 0 | 51.37% |
| NVDA240920P00230000 | 2024-06-07 3:55PM EDT | 230.00 | 0.07 | 99.95 | 102.70 | 0.00 | - | 31 | 0 | 82.13% |
| NVDA240920P00240000 | 2024-06-07 9:30AM EDT | 240.00 | 0.19 | 108.10 | 112.65 | 0.00 | - | 60 | 0 | 79.19% |
| NVDA240920P00245000 | 2024-06-13 11:42AM EDT | 245.00 | 116.38 | 112.70 | 113.45 | 0.00 | - | 2 | 0 | 57.13% |
| NVDA240920P00250000 | 2024-06-14 11:07AM EDT | 250.00 | 118.23 | 117.65 | 118.45 | -3.85 | -3.15% | 2 | 0 | 58.64% |
| NVDA240920P00260000 | 2024-06-07 12:50PM EDT | 260.00 | 0.15 | 0.02 | 0.24 | -0.02 | -11.76% | 1 | 1,481 | 0.00% |
| NVDA240920P00270000 | 2024-06-06 3:38PM EDT | 270.00 | 0.19 | 0.03 | 0.26 | 0.00 | - | 3 | 521 | 0.00% |
| NVDA240920P00280000 | 2024-06-06 1:05PM EDT | 280.00 | 0.13 | 0.05 | 0.27 | 0.00 | - | 3 | 1,216 | 0.00% |
| NVDA240920P00290000 | 2024-05-28 2:22PM EDT | 290.00 | 0.25 | 0.06 | 0.29 | 0.00 | - | 6 | 571 | 0.00% |
| NVDA240920P00300000 | 2024-06-07 11:19AM EDT | 300.00 | 0.24 | 0.18 | 0.31 | +0.02 | +9.09% | 11 | 2,412 | 0.00% |
| NVDA240920P00310000 | 2024-05-23 2:05PM EDT | 310.00 | 0.19 | 0.11 | 0.33 | 0.00 | - | 10 | 643 | 0.00% |
| NVDA240920P00320000 | 2024-06-06 11:55AM EDT | 320.00 | 0.28 | 0.12 | 0.35 | 0.00 | - | 10 | 1,423 | 0.00% |
| NVDA240920P00330000 | 2024-06-05 11:38AM EDT | 330.00 | 0.25 | 0.17 | 0.37 | 0.00 | - | 1 | 2,065 | 0.00% |
| NVDA240920P00340000 | 2024-06-07 3:32PM EDT | 340.00 | 0.22 | 0.19 | 0.40 | -0.19 | -46.34% | 4 | 1,103 | 0.00% |
| NVDA240920P00350000 | 2024-06-07 12:45PM EDT | 350.00 | 0.35 | 0.28 | 0.45 | +0.05 | +16.67% | 1 | 1,817 | 0.00% |
| NVDA240920P00360000 | 2024-06-07 3:53PM EDT | 360.00 | 0.39 | 0.25 | 0.47 | +0.11 | +39.29% | 2 | 1,367 | 0.00% |
| NVDA240920P00370000 | 2024-06-07 10:11AM EDT | 370.00 | 0.39 | 0.30 | 0.50 | -0.01 | -2.50% | 1 | 1,306 | 0.00% |
| NVDA240920P00380000 | 2024-06-04 11:13AM EDT | 380.00 | 0.35 | 0.32 | 0.54 | 0.00 | - | 1 | 1,315 | 0.00% |
| NVDA240920P00390000 | 2024-06-07 11:33AM EDT | 390.00 | 0.50 | 0.35 | 0.57 | +0.14 | +38.89% | 1 | 1,242 | 0.00% |
| NVDA240920P00400000 | 2024-06-07 3:18PM EDT | 400.00 | 0.54 | 0.52 | 0.61 | +0.03 | +5.88% | 111 | 4,262 | 0.00% |
| NVDA240920P00410000 | 2024-06-07 2:47PM EDT | 410.00 | 0.64 | 0.43 | 0.66 | +0.18 | +39.13% | 1 | 1,431 | 0.00% |
| NVDA240920P00420000 | 2024-06-07 3:32PM EDT | 420.00 | 0.48 | 0.46 | 0.69 | +0.01 | +2.13% | 1 | 1,586 | 0.00% |
| NVDA240920P00430000 | 2024-06-06 9:59AM EDT | 430.00 | 0.69 | 0.65 | 0.73 | 0.00 | - | 1 | 2,044 | 0.00% |
| NVDA240920P00440000 | 2024-06-06 11:15AM EDT | 440.00 | 0.65 | 0.55 | 0.79 | 0.00 | - | 11 | 1,106 | 0.00% |
| NVDA240920P00450000 | 2024-06-07 3:22PM EDT | 450.00 | 0.75 | 0.64 | 0.80 | +0.05 | +7.14% | 55 | 2,513 | 0.00% |
| NVDA240920P00460000 | 2024-06-07 2:34PM EDT | 460.00 | 0.78 | 0.65 | 0.86 | -0.22 | -22.00% | 3 | 707 | 0.00% |
| NVDA240920P00465000 | 2024-06-07 9:30AM EDT | 465.00 | 0.56 | 0.67 | 0.91 | -0.12 | -17.65% | 1 | 116 | 0.00% |
| NVDA240920P00470000 | 2024-06-07 12:21PM EDT | 470.00 | 0.83 | 0.69 | 0.93 | +0.14 | +20.29% | 4 | 1,314 | 0.00% |
| NVDA240920P00475000 | 2024-06-06 11:14AM EDT | 475.00 | 0.86 | 0.72 | 0.94 | 0.00 | - | 6 | 418 | 0.00% |
| NVDA240920P00480000 | 2024-06-07 12:21PM EDT | 480.00 | 0.89 | 0.87 | 0.96 | 0.00 | - | 1 | 938 | 0.00% |
| NVDA240920P00485000 | 2024-06-03 3:57PM EDT | 485.00 | 0.84 | 0.76 | 1.02 | 0.00 | - | 8 | 94 | 0.00% |
| NVDA240920P00490000 | 2024-06-07 1:49PM EDT | 490.00 | 0.94 | 0.80 | 1.00 | +0.09 | +10.59% | 6 | 769 | 0.00% |
| NVDA240920P00495000 | 2024-06-04 3:18PM EDT | 495.00 | 0.86 | 0.82 | 1.05 | 0.00 | - | 2 | 345 | 0.00% |
| NVDA240920P00500000 | 2024-06-07 12:18PM EDT | 500.00 | 1.00 | 0.88 | 1.06 | -0.01 | -0.99% | 3 | 1,939 | 0.00% |
| NVDA240920P00505000 | 2024-06-07 3:40PM EDT | 505.00 | 0.96 | 0.89 | 1.11 | -0.07 | -6.80% | 3 | 221 | 0.00% |
| NVDA240920P00510000 | 2024-06-07 12:18PM EDT | 510.00 | 1.08 | 1.00 | 1.12 | +0.12 | +12.50% | 1 | 253 | 0.00% |
| NVDA240920P00515000 | 2024-05-30 3:42PM EDT | 515.00 | 1.25 | 0.95 | 1.17 | 0.00 | - | 17 | 200 | 0.00% |
| NVDA240920P00520000 | 2024-06-05 11:49AM EDT | 520.00 | 0.95 | 0.99 | 1.22 | 0.00 | - | 1 | 739 | 0.00% |
| NVDA240920P00525000 | 2024-06-07 3:03PM EDT | 525.00 | 1.22 | 1.02 | 1.26 | +0.08 | +7.02% | 50 | 628 | 0.00% |
| NVDA240920P00530000 | 2024-06-07 11:25AM EDT | 530.00 | 1.29 | 1.06 | 1.27 | +0.23 | +21.70% | 11 | 709 | 0.00% |
| NVDA240920P00535000 | 2024-05-28 12:53PM EDT | 535.00 | 1.11 | 1.08 | 1.34 | 0.00 | - | 4 | 711 | 0.00% |
| NVDA240920P00540000 | 2024-06-07 1:09PM EDT | 540.00 | 1.22 | 1.12 | 1.37 | +0.17 | +16.19% | 1 | 836 | 0.00% |
| NVDA240920P00545000 | 2024-06-05 2:28PM EDT | 545.00 | 1.12 | 1.16 | 1.41 | 0.00 | - | 20 | 359 | 0.00% |
| NVDA240920P00550000 | 2024-06-07 3:58PM EDT | 550.00 | 1.38 | 1.21 | 1.43 | -0.02 | -1.43% | 228 | 1,850 | 0.00% |
| NVDA240920P00555000 | 2024-06-04 9:50AM EDT | 555.00 | 1.24 | 1.23 | 1.51 | 0.00 | - | 1 | 773 | 0.00% |
| NVDA240920P00560000 | 2024-06-07 1:09PM EDT | 560.00 | 1.42 | 1.29 | 1.53 | +0.10 | +7.58% | 9 | 292 | 0.00% |
| NVDA240920P00565000 | 2024-06-06 12:16PM EDT | 565.00 | 1.51 | 1.33 | 1.60 | 0.00 | - | 8 | 296 | 0.00% |
| NVDA240920P00570000 | 2024-06-07 9:30AM EDT | 570.00 | 1.54 | 1.36 | 1.63 | +0.14 | +10.00% | 2 | 574 | 0.00% |
| NVDA240920P00575000 | 2024-06-07 3:27PM EDT | 575.00 | 1.58 | 1.43 | 1.68 | -0.07 | -4.24% | 6 | 2,373 | 0.00% |
| NVDA240920P00580000 | 2024-06-07 11:00AM EDT | 580.00 | 1.79 | 1.48 | 1.74 | +0.09 | +5.29% | 1 | 590 | 0.00% |
| NVDA240920P00585000 | 2024-06-07 3:23PM EDT | 585.00 | 1.70 | 1.53 | 1.80 | +0.15 | +9.68% | 4 | 168 | 0.00% |
| NVDA240920P00590000 | 2024-06-07 3:02PM EDT | 590.00 | 1.84 | 1.59 | 1.86 | +0.19 | +11.52% | 20 | 327 | 0.00% |
| NVDA240920P00595000 | 2024-06-07 3:02PM EDT | 595.00 | 1.90 | 1.80 | 1.91 | +0.25 | +15.15% | 14 | 189 | 0.00% |
| NVDA240920P00600000 | 2024-06-07 3:24PM EDT | 600.00 | 1.93 | 1.85 | 1.90 | -0.02 | -1.03% | 24 | 4,329 | 0.00% |
| NVDA240920P00605000 | 2024-06-07 2:26PM EDT | 605.00 | 1.99 | 1.76 | 2.04 | +0.14 | +7.57% | 1 | 176 | 0.00% |
| NVDA240920P00610000 | 2024-06-07 3:27PM EDT | 610.00 | 2.00 | 1.82 | 2.10 | +0.17 | +9.29% | 1 | 599 | 0.00% |
| NVDA240920P00615000 | 2024-06-07 12:11PM EDT | 615.00 | 2.18 | 2.06 | 2.17 | +0.23 | +11.79% | 1 | 150 | 0.00% |
| NVDA240920P00620000 | 2024-06-07 10:11AM EDT | 620.00 | 2.31 | 1.96 | 2.23 | +0.06 | +2.67% | 1 | 676 | 0.00% |
| NVDA240920P00625000 | 2024-06-07 11:07AM EDT | 625.00 | 2.40 | 2.20 | 2.31 | +0.10 | +4.35% | 2 | 331 | 0.00% |
| NVDA240920P00630000 | 2024-06-06 2:51PM EDT | 630.00 | 2.40 | 2.10 | 2.38 | 0.00 | - | 4 | 1,376 | 0.00% |
| NVDA240920P00635000 | 2024-06-06 9:59AM EDT | 635.00 | 2.55 | 2.18 | 2.47 | 0.00 | - | 2 | 413 | 0.00% |
| NVDA240920P00640000 | 2024-06-07 3:02PM EDT | 640.00 | 2.56 | 2.44 | 2.55 | -0.01 | -0.39% | 36 | 406 | 0.00% |
| NVDA240920P00645000 | 2024-06-07 3:18PM EDT | 645.00 | 2.56 | 2.35 | 2.63 | +0.25 | +10.82% | 2 | 724 | 0.00% |
| NVDA240920P00650000 | 2024-06-07 3:18PM EDT | 650.00 | 2.67 | 2.47 | 2.67 | -0.13 | -4.64% | 26 | 2,338 | 0.00% |
| NVDA240920P00655000 | 2024-06-06 9:53AM EDT | 655.00 | 2.75 | 2.51 | 2.82 | 0.00 | - | 3 | 458 | 0.00% |
| NVDA240920P00660000 | 2024-06-07 11:27AM EDT | 660.00 | 3.10 | 2.60 | 2.89 | +0.11 | +3.68% | 2 | 2,663 | 0.00% |
| NVDA240920P00680000 | 2024-06-07 11:34AM EDT | 680.00 | 3.55 | 3.00 | 3.30 | +0.10 | +2.90% | 3 | 3,635 | 0.00% |
| NVDA240920P00700000 | 2024-06-07 3:43PM EDT | 700.00 | 3.70 | 3.60 | 3.85 | -0.30 | -7.50% | 283 | 3,946 | 0.00% |
| NVDA240920P00710000 | 2024-06-07 3:14PM EDT | 710.00 | 4.05 | 3.75 | 4.10 | -0.35 | -7.95% | 4 | 1,037 | 0.00% |
| NVDA240920P00720000 | 2024-06-06 3:29PM EDT | 720.00 | 4.65 | 4.10 | 4.40 | 0.00 | - | 8 | 1,419 | 0.00% |
| NVDA240920P00730000 | 2024-06-07 3:54PM EDT | 730.00 | 4.63 | 4.40 | 4.70 | -0.47 | -9.22% | 2 | 1,334 | 0.00% |
| NVDA240920P00740000 | 2024-06-07 3:42PM EDT | 740.00 | 5.00 | 4.75 | 5.10 | -0.51 | -9.26% | 5 | 1,171 | 0.00% |
| NVDA240920P00750000 | 2024-06-07 3:34PM EDT | 750.00 | 5.50 | 5.20 | 5.50 | -0.20 | -3.51% | 55 | 1,979 | 0.00% |
| NVDA240920P00760000 | 2024-06-07 3:56PM EDT | 760.00 | 5.75 | 5.60 | 5.85 | -0.40 | -6.50% | 11 | 640 | 0.00% |
| NVDA240920P00770000 | 2024-06-07 3:17PM EDT | 770.00 | 6.44 | 6.10 | 6.40 | -0.43 | -6.26% | 101 | 931 | 0.00% |
| NVDA240920P00780000 | 2024-06-07 12:59PM EDT | 780.00 | 6.68 | 6.55 | 6.80 | -0.82 | -10.93% | 97 | 743 | 0.00% |
| NVDA240920P00790000 | 2024-06-07 3:17PM EDT | 790.00 | 7.59 | 7.10 | 7.35 | -0.21 | -2.69% | 109 | 864 | 0.00% |
| NVDA240920P00800000 | 2024-06-07 3:58PM EDT | 800.00 | 7.90 | 7.65 | 7.95 | -0.84 | -9.61% | 195 | 3,839 | 0.00% |
| NVDA240920P00820000 | 2024-06-07 3:58PM EDT | 820.00 | 9.17 | 9.05 | 9.30 | -0.98 | -9.66% | 33 | 1,336 | 0.00% |
| NVDA240920P00840000 | 2024-06-07 3:56PM EDT | 840.00 | 10.80 | 10.60 | 10.90 | -0.75 | -6.49% | 58 | 1,381 | 0.00% |
| NVDA240920P00860000 | 2024-06-07 2:51PM EDT | 860.00 | 13.15 | 12.20 | 12.70 | -0.65 | -4.71% | 13 | 1,442 | 0.00% |
| NVDA240920P00880000 | 2024-06-07 3:52PM EDT | 880.00 | 15.00 | 14.55 | 14.85 | -1.50 | -9.09% | 36 | 1,953 | 0.00% |
| NVDA240920P00900000 | 2024-06-07 3:59PM EDT | 900.00 | 17.30 | 16.90 | 17.30 | -0.80 | -4.42% | 370 | 3,201 | 0.00% |
| NVDA240920P00920000 | 2024-06-07 3:44PM EDT | 920.00 | 19.96 | 19.75 | 20.15 | -1.88 | -8.61% | 135 | 812 | 0.00% |
| NVDA240920P00930000 | 2024-06-07 3:55PM EDT | 930.00 | 21.55 | 21.25 | 21.65 | -1.40 | -6.10% | 15 | 501 | 0.00% |
| NVDA240920P00940000 | 2024-06-07 3:44PM EDT | 940.00 | 22.96 | 22.95 | 23.25 | -2.64 | -10.31% | 163 | 295 | 0.00% |
| NVDA240920P00950000 | 2024-06-07 3:58PM EDT | 950.00 | 24.89 | 24.60 | 25.10 | -1.41 | -5.36% | 164 | 1,765 | 0.00% |
| NVDA240920P00960000 | 2024-06-07 1:06PM EDT | 960.00 | 26.50 | 26.50 | 26.90 | -2.96 | -10.05% | 177 | 417 | 0.00% |
| NVDA240920P00970000 | 2024-06-07 2:28PM EDT | 970.00 | 30.15 | 28.50 | 28.90 | +0.10 | +0.33% | 60 | 397 | 0.00% |
| NVDA240920P00980000 | 2024-06-07 2:21PM EDT | 980.00 | 32.53 | 30.55 | 31.10 | +0.33 | +1.02% | 29 | 788 | 0.00% |
| NVDA240920P00990000 | 2024-06-07 3:50PM EDT | 990.00 | 32.99 | 32.70 | 33.20 | -2.01 | -5.74% | 8 | 351 | 0.00% |
| NVDA240920P01000000 | 2024-06-07 3:58PM EDT | 1,000.00 | 35.10 | 35.20 | 35.55 | -1.70 | -4.62% | 330 | 2,223 | 0.00% |
| NVDA240920P01010000 | 2024-06-07 1:47PM EDT | 1,010.00 | 37.75 | 37.45 | 37.95 | -3.59 | -8.68% | 39 | 367 | 0.00% |
| NVDA240920P01020000 | 2024-06-07 3:58PM EDT | 1,020.00 | 40.00 | 40.05 | 40.50 | -3.75 | -8.57% | 185 | 284 | 0.00% |
| NVDA240920P01030000 | 2024-06-07 3:43PM EDT | 1,030.00 | 42.70 | 42.70 | 43.20 | -3.30 | -7.17% | 29 | 362 | 0.00% |
| NVDA240920P01040000 | 2024-06-07 3:43PM EDT | 1,040.00 | 45.44 | 45.50 | 46.05 | -1.86 | -3.93% | 10 | 386 | 0.00% |
| NVDA240920P01050000 | 2024-06-07 3:44PM EDT | 1,050.00 | 48.41 | 48.30 | 49.10 | -1.74 | -3.47% | 61 | 2,203 | 0.00% |
| NVDA240920P01060000 | 2024-06-07 2:42PM EDT | 1,060.00 | 53.68 | 51.50 | 52.10 | -2.89 | -5.11% | 28 | 179 | 0.00% |
| NVDA240920P01070000 | 2024-06-07 1:53PM EDT | 1,070.00 | 54.36 | 54.70 | 55.30 | -4.24 | -7.24% | 289 | 132 | 0.00% |
| NVDA240920P01080000 | 2024-06-07 3:35PM EDT | 1,080.00 | 59.47 | 58.10 | 58.65 | -3.99 | -6.29% | 22 | 162 | 0.00% |
| NVDA240920P01090000 | 2024-06-07 3:56PM EDT | 1,090.00 | 61.82 | 61.55 | 62.15 | -3.48 | -5.33% | 21 | 155 | 0.00% |
| NVDA240920P01100000 | 2024-06-07 3:42PM EDT | 1,100.00 | 65.53 | 65.15 | 65.85 | -4.17 | -5.98% | 409 | 1,108 | 0.00% |
| NVDA240920P01110000 | 2024-06-07 3:57PM EDT | 1,110.00 | 69.40 | 68.90 | 69.55 | -4.10 | -5.58% | 30 | 244 | 0.00% |
| NVDA240920P01120000 | 2024-06-07 2:28PM EDT | 1,120.00 | 75.95 | 72.60 | 73.55 | -1.20 | -1.56% | 4 | 214 | 0.00% |
| NVDA240920P01130000 | 2024-06-07 3:41PM EDT | 1,130.00 | 77.36 | 76.85 | 77.50 | -4.14 | -5.08% | 197 | 420 | 0.00% |
| NVDA240920P01140000 | 2024-06-07 3:15PM EDT | 1,140.00 | 84.15 | 81.00 | 81.70 | -0.05 | -0.06% | 8 | 189 | 0.00% |
| NVDA240920P01150000 | 2024-06-07 3:42PM EDT | 1,150.00 | 85.71 | 85.15 | 86.05 | -5.17 | -5.69% | 181 | 510 | 0.00% |
| NVDA240920P01160000 | 2024-06-07 3:57PM EDT | 1,160.00 | 89.95 | 89.80 | 90.60 | -5.80 | -6.06% | 49 | 202 | 0.00% |
| NVDA240920P01170000 | 2024-06-07 3:02PM EDT | 1,170.00 | 95.74 | 94.30 | 95.20 | -6.71 | -6.55% | 3 | 215 | 0.00% |
| NVDA240920P01180000 | 2024-06-07 3:42PM EDT | 1,180.00 | 99.52 | 99.05 | 100.00 | -2.48 | -2.43% | 186 | 164 | 0.00% |
| NVDA240920P01190000 | 2024-06-07 3:58PM EDT | 1,190.00 | 104.45 | 103.90 | 104.80 | -5.50 | -5.00% | 83 | 140 | 0.00% |
| NVDA240920P01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 109.65 | 109.35 | 109.90 | -2.30 | -2.05% | 830 | 1,154 | 0.00% |
| NVDA240920P01210000 | 2024-06-07 3:55PM EDT | 1,210.00 | 114.11 | 113.95 | 115.05 | -2.82 | -2.41% | 38 | 176 | 0.00% |
| NVDA240920P01220000 | 2024-06-07 1:12PM EDT | 1,220.00 | 118.00 | 119.20 | 120.40 | -3.80 | -3.12% | 101 | 262 | 0.00% |
| NVDA240920P01230000 | 2024-06-07 3:45PM EDT | 1,230.00 | 124.63 | 124.80 | 125.85 | -2.97 | -2.33% | 16 | 100 | 0.00% |
| NVDA240920P01240000 | 2024-06-06 12:03PM EDT | 1,240.00 | 136.30 | 130.20 | 131.45 | 0.00 | - | 46 | 96 | 0.00% |
| NVDA240920P01250000 | 2024-06-07 2:28PM EDT | 1,250.00 | 141.00 | 135.85 | 137.75 | +1.00 | +0.71% | 12 | 146 | 0.00% |
| NVDA240920P01260000 | 2024-06-07 3:53PM EDT | 1,260.00 | 143.15 | 141.65 | 143.75 | -4.15 | -2.82% | 28 | 18 | 0.00% |
| NVDA240920P01270000 | 2024-06-07 3:50PM EDT | 1,270.00 | 149.26 | 147.60 | 149.70 | -9.29 | -5.86% | 1 | 42 | 0.00% |
| NVDA240920P01280000 | 2024-06-06 3:39PM EDT | 1,280.00 | 160.45 | 153.75 | 155.75 | 0.00 | - | 15 | 18 | 0.00% |
| NVDA240920P01290000 | 2024-06-07 9:51AM EDT | 1,290.00 | 170.65 | 159.95 | 162.05 | +9.10 | +5.63% | 6 | 106 | 0.00% |
| NVDA240920P01300000 | 2024-06-07 12:43PM EDT | 1,300.00 | 171.35 | 166.25 | 168.30 | +5.30 | +3.19% | 6 | 250 | 0.00% |
| NVDA240920P01320000 | 2024-06-06 3:22PM EDT | 1,320.00 | 189.07 | 178.40 | 181.50 | 0.00 | - | 1 | 442 | 0.00% |
| NVDA240920P01340000 | 2024-06-06 9:48AM EDT | 1,340.00 | 186.44 | 191.95 | 195.80 | 0.00 | - | 2 | 20 | 0.00% |
| NVDA240920P01360000 | 2024-06-07 12:22PM EDT | 1,360.00 | 212.50 | 205.85 | 209.50 | +10.35 | +5.12% | 5 | 15 | 0.00% |
| NVDA240920P01380000 | 2024-06-05 3:26PM EDT | 1,380.00 | 216.25 | 220.00 | 223.90 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240920P01400000 | 2024-06-07 12:43PM EDT | 1,400.00 | 241.55 | 234.65 | 238.65 | +3.88 | +1.63% | 5 | 14 | 0.00% |
| NVDA240920P01410000 | 2024-06-04 1:30PM EDT | 1,410.00 | 285.35 | 242.25 | 245.70 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240920P01420000 | 2024-05-24 3:00PM EDT | 1,420.00 | 370.75 | 249.80 | 253.50 | 0.00 | - | 16 | 8 | 0.00% |
| NVDA240920P01430000 | 2024-05-24 2:52PM EDT | 1,430.00 | 380.25 | 257.35 | 261.60 | 0.00 | - | 21 | 13 | 0.00% |
| NVDA240920P01440000 | 2024-05-24 2:51PM EDT | 1,440.00 | 390.00 | 265.30 | 269.80 | 0.00 | - | 16 | 8 | 0.00% |
| NVDA240920P01450000 | 2024-06-06 10:35AM EDT | 1,450.00 | 273.10 | 273.05 | 277.25 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA240920P01460000 | 2024-05-24 3:00PM EDT | 1,460.00 | 408.50 | 281.10 | 285.60 | 0.00 | - | 8 | 5 | 0.00% |
| NVDA240920P01470000 | 2024-05-24 2:43PM EDT | 1,470.00 | 418.80 | 289.20 | 293.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240920P01480000 | 2024-05-24 2:50PM EDT | 1,480.00 | 428.85 | 297.25 | 302.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240920P01490000 | 2024-05-15 10:28AM EDT | 1,490.00 | 557.39 | 305.45 | 309.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01500000 | 2024-06-06 11:48AM EDT | 1,500.00 | 320.95 | 313.90 | 318.40 | 0.00 | - | 15 | 17 | 0.00% |
| NVDA240920P01510000 | 2024-05-03 10:39AM EDT | 1,510.00 | 629.52 | 414.25 | 428.55 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01520000 | 2024-05-06 2:23PM EDT | 1,520.00 | 602.75 | 320.05 | 323.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01530000 | 2024-03-13 11:16AM EDT | 1,530.00 | 647.40 | 642.30 | 646.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 1,540.00 | 667.23 | 612.65 | 617.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P01550000 | 2024-05-17 10:45AM EDT | 1,550.00 | 609.85 | 356.75 | 360.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01560000 | 2024-05-14 2:35PM EDT | 1,560.00 | 643.75 | 365.20 | 369.95 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240920P01580000 | 2024-03-18 11:08AM EDT | 1,580.00 | 690.69 | 736.70 | 744.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01600000 | 2024-05-30 12:17PM EDT | 1,600.00 | 464.30 | 401.35 | 405.75 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240920P01620000 | 2024-05-31 1:29PM EDT | 1,620.00 | 531.40 | 419.15 | 424.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01640000 | 2024-05-15 10:28AM EDT | 1,640.00 | 706.96 | 437.60 | 442.10 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01650000 | 2024-05-31 3:50PM EDT | 1,650.00 | 549.00 | 447.25 | 451.45 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240920P01660000 | 2024-03-08 12:00PM EDT | 1,660.00 | 723.90 | 773.90 | 786.85 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01670000 | 2024-03-26 11:06AM EDT | 1,670.00 | 727.57 | 854.50 | 859.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01680000 | 2024-05-06 2:23PM EDT | 1,680.00 | 762.32 | 461.75 | 464.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01690000 | 2024-06-04 3:31PM EDT | 1,690.00 | 531.80 | 484.45 | 489.65 | +531.80 | - | 1 | 1 | 0.00% |
| NVDA240920P01700000 | 2024-06-07 1:22PM EDT | 1,700.00 | 492.90 | 494.25 | 498.75 | -18.60 | -3.64% | 8 | 9 | 0.00% |
| NVDA240920P01710000 | 2024-05-29 10:36AM EDT | 1,710.00 | 568.70 | 503.45 | 508.55 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240920P01720000 | 2024-06-05 3:27PM EDT | 1,720.00 | 507.85 | 513.05 | 518.15 | 0.00 | - | 8 | 11 | 0.00% |
| NVDA240920P01730000 | 2024-06-07 10:22AM EDT | 1,730.00 | 546.50 | 522.65 | 527.55 | +29.90 | +5.79% | 8 | 6 | 0.00% |
| NVDA240920P01740000 | 2024-03-08 1:51PM EDT | 1,740.00 | 855.90 | 854.00 | 867.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01750000 | 2024-06-07 12:39PM EDT | 1,750.00 | 547.45 | 541.60 | 546.50 | +11.20 | +2.09% | 8 | 22 | 0.00% |
| NVDA240920P01760000 | 2024-03-07 1:53PM EDT | 1,760.00 | 840.95 | 875.10 | 887.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P01770000 | 2024-06-05 2:11PM EDT | 1,770.00 | 559.10 | 561.30 | 566.25 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA240920P01780000 | 2024-06-07 1:26PM EDT | 1,780.00 | 570.45 | 571.00 | 575.55 | +1.65 | +0.29% | 14 | 4 | 0.00% |
| NVDA240920P01790000 | 2024-06-06 2:28PM EDT | 1,790.00 | 597.40 | 580.75 | 585.55 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA240920P01800000 | 2024-06-07 1:40PM EDT | 1,800.00 | 589.80 | 589.85 | 595.05 | +4.25 | +0.73% | 47 | 48 | 0.00% |
| NVDA240920P01810000 | 2024-06-07 1:26PM EDT | 1,810.00 | 599.70 | 600.30 | 604.70 | -304.20 | -33.65% | 8 | 0 | 0.00% |
| NVDA240920P01820000 | 2024-06-05 3:41PM EDT | 1,820.00 | 602.00 | 609.15 | 615.25 | 0.00 | - | 16 | 16 | 0.00% |
| NVDA240920P01830000 | 2024-06-05 2:50PM EDT | 1,830.00 | 614.50 | 619.00 | 625.05 | +614.50 | - | - | 8 | 0.00% |
| NVDA240920P01840000 | 2024-06-05 1:16PM EDT | 1,840.00 | 630.25 | 628.70 | 635.05 | +630.25 | - | - | 2 | 0.00% |
| NVDA240920P01850000 | 2024-06-07 11:35AM EDT | 1,850.00 | 659.35 | 639.30 | 644.25 | +27.75 | +4.39% | 6 | 10 | 0.00% |
| NVDA240920P01870000 | 2024-03-15 9:43AM EDT | 1,870.00 | 1,002.70 | 980.55 | 994.95 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P01880000 | 2024-06-06 11:48AM EDT | 1,880.00 | 675.85 | 668.55 | 674.95 | +675.85 | - | - | 8 | 0.00% |
| NVDA240920P01900000 | 2024-06-07 12:09PM EDT | 1,900.00 | 706.67 | 688.85 | 693.80 | +706.67 | - | 5 | 0 | 0.00% |
| NVDA240920P02000000 | 2024-06-05 10:24AM EDT | 2,000.00 | 803.18 | 789.25 | 793.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P02100000 | 2024-06-07 12:09PM EDT | 2,100.00 | 906.10 | 887.55 | 895.60 | +906.10 | - | 5 | 0 | 0.00% |
| NVDA240920P02150000 | 2024-06-05 2:36PM EDT | 2,150.00 | 934.94 | 937.80 | 945.65 | +934.94 | - | - | 0 | 0.00% |
| NVDA240920P02160000 | 2024-06-05 1:48PM EDT | 2,160.00 | 948.60 | 947.50 | 955.65 | +948.60 | - | - | 0 | 0.00% |
| NVDA240920P02170000 | 2024-05-29 1:28PM EDT | 2,170.00 | 1,026.20 | 957.55 | 965.45 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P02270000 | 2024-05-29 1:28PM EDT | 2,270.00 | 1,126.21 | 1,057.50 | 1,065.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.