NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220C00000500 | 2024-06-13 12:16PM EDT | 0.50 | 128.21 | 131.00 | 132.25 | 0.00 | - | 3 | 4,491 | 500.78% |
| NVDA241220C00001000 | 2024-06-10 10:43AM EDT | 1.00 | 120.14 | 130.55 | 131.75 | 0.00 | - | - | 110 | 395.31% |
| NVDA241220C00002000 | 2024-06-10 10:34AM EDT | 2.00 | 118.59 | 129.55 | 130.80 | 0.00 | - | - | 260 | 317.97% |
| NVDA241220C00003000 | 2024-06-10 10:31AM EDT | 3.00 | 117.40 | 128.35 | 130.00 | 0.00 | - | - | 31 | 276.56% |
| NVDA241220C00004000 | 2024-06-10 10:28AM EDT | 4.00 | 116.28 | 127.30 | 129.10 | 0.00 | - | - | 1 | 253.91% |
| NVDA241220C00005000 | 2024-06-14 9:39AM EDT | 5.00 | 124.50 | 126.70 | 127.65 | +9.17 | +7.95% | 1 | 481 | 230.86% |
| NVDA241220C00005500 | 2024-05-30 2:12PM EDT | 5.50 | 108.44 | 126.40 | 127.60 | 0.00 | - | - | 10 | 256.45% |
| NVDA241220C00007500 | 2024-06-11 11:58AM EDT | 7.50 | 112.18 | 124.20 | 125.40 | 0.00 | - | - | 171 | 210.16% |
| NVDA241220C00009500 | 2024-05-29 1:11PM EDT | 9.50 | 105.55 | 121.95 | 123.85 | 0.00 | - | - | 70 | 198.05% |
| NVDA241220C00010000 | 2024-06-12 10:36AM EDT | 10.00 | 116.81 | 121.80 | 123.00 | 0.00 | - | 2 | 462 | 193.65% |
| NVDA241220C00012000 | 2024-06-12 12:33PM EDT | 12.00 | 114.40 | 119.85 | 120.85 | 0.00 | - | - | 1,395 | 175.39% |
| NVDA241220C00015000 | 2024-06-07 1:59PM EDT | 15.00 | 117.02 | 117.00 | 118.10 | +10.12 | +9.47% | 20 | 140 | 168.36% |
| NVDA241220C00016000 | 2024-06-10 2:34PM EDT | 16.00 | 105.75 | 115.95 | 116.95 | 0.00 | - | - | 130 | 158.30% |
| NVDA241220C00017000 | 2024-06-12 12:33PM EDT | 17.00 | 109.50 | 115.25 | 116.00 | 0.00 | - | - | 100 | 161.33% |
| NVDA241220C00018000 | 2024-06-13 12:55PM EDT | 18.00 | 110.14 | 114.05 | 115.00 | 0.00 | - | 5 | 640 | 152.44% |
| NVDA241220C00019000 | 2024-06-14 1:34PM EDT | 19.00 | 114.19 | 113.30 | 114.05 | +13.05 | +12.90% | 2 | 550 | 154.10% |
| NVDA241220C00020000 | 2024-06-07 2:17PM EDT | 20.00 | 100.71 | 112.35 | 113.05 | 0.00 | - | 10 | 710 | 150.78% |
| NVDA241220C00021000 | 2024-05-23 9:30AM EDT | 21.00 | 81.75 | 111.15 | 112.10 | 0.00 | - | - | 1,960 | 144.09% |
| NVDA241220C00022000 | 2024-06-14 1:24PM EDT | 22.00 | 110.83 | 110.40 | 111.40 | +11.97 | +12.11% | 5 | 930 | 149.37% |
| NVDA241220C00023000 | 2024-06-12 9:43AM EDT | 23.00 | 101.90 | 109.15 | 110.15 | 0.00 | - | - | 422 | 137.70% |
| NVDA241220C00024000 | 2024-05-23 11:57AM EDT | 24.00 | 81.85 | 108.25 | 109.45 | 0.00 | - | - | 460 | 140.53% |
| NVDA241220C00025000 | 2024-06-13 11:35AM EDT | 25.00 | 107.86 | 107.50 | 108.20 | +3.55 | +3.40% | 1 | 860 | 137.16% |
| NVDA241220C00026000 | 2024-06-13 3:49PM EDT | 26.00 | 104.21 | 106.55 | 107.25 | 0.00 | - | 10 | 360 | 135.30% |
| NVDA241220C00027000 | 2024-06-10 10:50AM EDT | 27.00 | 94.90 | 105.30 | 106.30 | 0.00 | - | - | 610 | 129.44% |
| NVDA241220C00030000 | 2024-05-23 10:24AM EDT | 30.00 | 74.66 | 102.70 | 103.40 | 0.00 | - | 1 | 2,650 | 127.10% |
| NVDA241220C00031000 | 2024-06-07 9:30AM EDT | 31.00 | 89.57 | 101.70 | 102.45 | 0.00 | - | - | 1,060 | 124.90% |
| NVDA241220C00032000 | 2024-06-06 2:35PM EDT | 32.00 | 89.19 | 100.75 | 101.45 | 0.00 | - | - | 570 | 122.80% |
| NVDA241220C00033000 | 2024-06-14 10:30AM EDT | 33.00 | 101.00 | 99.80 | 100.50 | +47.58 | +89.07% | 10 | - | 121.24% |
| NVDA241220C00034000 | 2024-06-11 9:43AM EDT | 34.00 | 89.77 | 98.80 | 99.50 | 0.00 | - | - | 2,611 | 118.75% |
| NVDA241220C00035000 | 2024-06-13 3:59PM EDT | 35.00 | 95.84 | 97.85 | 98.80 | 0.00 | - | 7 | 1,919 | 119.68% |
| NVDA241220C00036000 | 2024-06-13 3:46PM EDT | 36.00 | 94.47 | 96.90 | 97.60 | 0.00 | - | 10 | 1,590 | 115.87% |
| NVDA241220C00037000 | 2024-06-13 3:44PM EDT | 37.00 | 93.54 | 95.90 | 96.60 | 0.00 | - | 1 | 1,052 | 113.53% |
| NVDA241220C00038000 | 2024-06-13 3:59PM EDT | 38.00 | 92.92 | 94.95 | 95.95 | 0.00 | - | 2 | 634 | 114.77% |
| NVDA241220C00039000 | 2024-05-31 12:27PM EDT | 39.00 | 93.20 | 94.00 | 94.70 | +23.31 | +33.35% | 1 | 1,170 | 110.84% |
| NVDA241220C00040000 | 2024-06-14 12:39PM EDT | 40.00 | 92.80 | 93.05 | 93.95 | +6.48 | +7.51% | 4 | 7,092 | 111.13% |
| NVDA241220C00041000 | 2024-06-13 11:34AM EDT | 41.00 | 89.00 | 92.10 | 92.75 | 0.00 | - | 2 | 3,141 | 107.79% |
| NVDA241220C00042000 | 2024-06-13 3:45PM EDT | 42.00 | 88.69 | 91.10 | 91.80 | 0.00 | - | 2 | 3,327 | 106.13% |
| NVDA241220C00043000 | 2024-06-14 10:20AM EDT | 43.00 | 90.35 | 90.20 | 90.85 | +11.86 | +15.11% | 2 | 2,340 | 105.25% |
| NVDA241220C00044000 | 2024-05-28 11:01AM EDT | 44.00 | 69.59 | 89.20 | 89.85 | 0.00 | - | - | 2,010 | 103.25% |
| NVDA241220C00045000 | 2024-06-12 2:23PM EDT | 45.00 | 82.20 | 88.30 | 88.95 | 0.00 | - | - | 3,000 | 102.73% |
| NVDA241220C00046000 | 2024-06-14 10:20AM EDT | 46.00 | 87.40 | 87.30 | 88.25 | +10.32 | +13.39% | 2 | 4,980 | 102.86% |
| NVDA241220C00047000 | 2024-06-12 10:42AM EDT | 47.00 | 80.75 | 86.30 | 87.05 | 0.00 | - | - | 1,716 | 99.63% |
| NVDA241220C00048000 | 2024-06-13 11:35AM EDT | 48.00 | 82.20 | 85.35 | 86.35 | 0.00 | - | 4 | 4,140 | 100.05% |
| NVDA241220C00049000 | 2024-06-13 12:53PM EDT | 49.00 | 80.55 | 84.40 | 85.05 | 0.00 | - | 2 | 2,111 | 96.63% |
| NVDA241220C00050000 | 2024-06-14 3:45PM EDT | 50.00 | 83.60 | 83.50 | 84.35 | +3.80 | +4.76% | 262 | 9,758 | 97.31% |
| NVDA241220C00050500 | 2024-05-30 10:44AM EDT | 50.50 | 65.09 | 82.95 | 83.70 | 0.00 | - | - | 880 | 95.24% |
| NVDA241220C00051000 | 2024-06-14 1:16PM EDT | 51.00 | 82.90 | 82.55 | 83.20 | +9.44 | +12.85% | 2 | 2,701 | 94.95% |
| NVDA241220C00051500 | 2024-06-14 3:30PM EDT | 51.50 | 81.95 | 82.05 | 82.70 | +6.05 | +7.97% | 11 | 680 | 94.09% |
| NVDA241220C00052000 | 2024-06-10 11:32AM EDT | 52.00 | 72.57 | 81.55 | 82.20 | 0.00 | - | - | 2,410 | 93.24% |
| NVDA241220C00052500 | 2024-06-14 3:38PM EDT | 52.50 | 81.00 | 81.05 | 81.75 | +10.75 | +15.30% | 3 | 1,024 | 92.68% |
| NVDA241220C00053000 | 2024-06-13 10:29AM EDT | 53.00 | 77.15 | 80.55 | 81.55 | 0.00 | - | 2 | 2,985 | 93.53% |
| NVDA241220C00053500 | 2024-06-11 10:40AM EDT | 53.50 | 68.75 | 80.10 | 80.80 | 0.00 | - | - | 621 | 91.55% |
| NVDA241220C00054000 | 2024-06-13 11:35AM EDT | 54.00 | 76.40 | 79.70 | 80.35 | 0.00 | - | 2 | 2,501 | 91.55% |
| NVDA241220C00054500 | 2024-06-13 3:14PM EDT | 54.50 | 77.00 | 79.20 | 79.80 | 0.00 | - | 3 | 2,747 | 90.45% |
| NVDA241220C00055000 | 2024-06-11 11:29AM EDT | 55.00 | 67.90 | 78.90 | 79.40 | 0.00 | - | 11 | 4,981 | 91.26% |
| NVDA241220C00055500 | 2024-06-11 11:14AM EDT | 55.50 | 67.20 | 78.25 | 78.90 | 0.00 | - | - | 1,060 | 89.64% |
| NVDA241220C00056000 | 2024-06-13 1:30PM EDT | 56.00 | 74.45 | 77.75 | 78.40 | 0.00 | - | 9 | 2,258 | 88.82% |
| NVDA241220C00056500 | 2024-06-07 3:45PM EDT | 56.50 | 66.88 | 77.30 | 78.20 | 0.00 | - | - | 710 | 89.82% |
| NVDA241220C00057000 | 2024-06-14 11:13AM EDT | 57.00 | 76.50 | 76.80 | 77.75 | +5.70 | +8.05% | 2 | 2,203 | 89.26% |
| NVDA241220C00057500 | 2024-06-11 1:41PM EDT | 57.50 | 64.95 | 76.35 | 77.30 | 0.00 | - | - | 1,598 | 88.96% |
| NVDA241220C00058000 | 2024-06-13 1:41PM EDT | 58.00 | 72.70 | 75.80 | 76.45 | 0.00 | - | 4 | 3,716 | 86.18% |
| NVDA241220C00058500 | 2024-06-11 12:39PM EDT | 58.50 | 64.10 | 75.35 | 76.35 | 0.00 | - | - | 980 | 87.61% |
| NVDA241220C00059000 | 2024-06-13 2:39PM EDT | 59.00 | 72.18 | 74.95 | 75.90 | 0.00 | - | 3 | 5,720 | 87.54% |
| NVDA241220C00059500 | 2024-06-11 3:39PM EDT | 59.50 | 63.65 | 74.40 | 75.05 | 0.00 | - | - | 1,000 | 84.84% |
| NVDA241220C00060000 | 2024-06-14 3:57PM EDT | 60.00 | 74.23 | 73.95 | 74.65 | +2.23 | +3.10% | 57 | 9,166 | 84.79% |
| NVDA241220C00060500 | 2024-06-11 10:19AM EDT | 60.50 | 63.10 | 73.55 | 74.50 | 0.00 | - | - | 4,720 | 86.11% |
| NVDA241220C00061000 | 2024-06-14 3:41PM EDT | 61.00 | 73.50 | 73.05 | 73.70 | +3.30 | +4.70% | 10 | 1,832 | 83.98% |
| NVDA241220C00061500 | 2024-06-14 10:11AM EDT | 61.50 | 72.70 | 72.60 | 73.25 | +11.20 | +18.21% | 1 | 829 | 83.68% |
| NVDA241220C00062000 | 2024-06-14 3:37PM EDT | 62.00 | 72.65 | 72.10 | 73.05 | +11.55 | +18.90% | 11 | 4,360 | 84.27% |
| NVDA241220C00062500 | 2024-06-12 2:00PM EDT | 62.50 | 65.25 | 71.65 | 72.15 | 0.00 | - | - | 2,559 | 81.96% |
| NVDA241220C00063000 | 2024-06-14 2:36PM EDT | 63.00 | 71.10 | 71.20 | 71.85 | +2.35 | +3.42% | 19 | 1,881 | 82.32% |
| NVDA241220C00064000 | 2024-06-14 10:04AM EDT | 64.00 | 69.60 | 70.20 | 70.90 | +10.35 | +17.47% | 10 | 1,621 | 81.07% |
| NVDA241220C00065000 | 2024-06-14 3:46PM EDT | 65.00 | 69.38 | 69.25 | 69.80 | +5.63 | +8.83% | 111 | 28,139 | 79.39% |
| NVDA241220C00066000 | 2024-06-14 1:05PM EDT | 66.00 | 67.80 | 68.45 | 69.05 | +1.30 | +1.95% | 1 | 6,423 | 79.82% |
| NVDA241220C00068000 | 2024-06-14 2:10PM EDT | 68.00 | 67.00 | 66.45 | 67.15 | +3.50 | +5.51% | 12 | 6,443 | 77.37% |
| NVDA241220C00070000 | 2024-06-14 3:53PM EDT | 70.00 | 64.92 | 64.60 | 65.35 | +2.64 | +4.24% | 75 | 16,201 | 75.92% |
| NVDA241220C00071000 | 2024-06-14 10:37AM EDT | 71.00 | 63.80 | 63.45 | 64.25 | +3.85 | +6.42% | 2 | 3,839 | 73.62% |
| NVDA241220C00072000 | 2024-06-13 12:41PM EDT | 72.00 | 62.40 | 62.55 | 63.35 | +3.40 | +5.76% | 1 | 4,805 | 73.00% |
| NVDA241220C00073000 | 2024-06-13 3:21PM EDT | 73.00 | 59.70 | 62.00 | 62.45 | 0.00 | - | 38 | 4,609 | 73.60% |
| NVDA241220C00074000 | 2024-06-14 1:59PM EDT | 74.00 | 61.30 | 60.95 | 61.55 | +4.10 | +7.17% | 5 | 6,131 | 72.42% |
| NVDA241220C00075000 | 2024-06-14 3:05PM EDT | 75.00 | 60.45 | 60.00 | 60.65 | +2.55 | +4.40% | 155 | 13,460 | 71.59% |
| NVDA241220C00076000 | 2024-06-14 11:46AM EDT | 76.00 | 57.75 | 58.95 | 59.75 | +1.80 | +3.22% | 10 | 2,780 | 70.43% |
| NVDA241220C00077000 | 2024-06-13 3:21PM EDT | 77.00 | 56.10 | 58.30 | 58.90 | 0.00 | - | 68 | 3,102 | 70.72% |
| NVDA241220C00077500 | 2024-06-13 1:57PM EDT | 77.50 | 54.90 | 57.60 | 58.45 | 0.00 | - | 33 | 568 | 69.59% |
| NVDA241220C00078000 | 2024-06-14 3:21PM EDT | 78.00 | 57.69 | 57.15 | 58.10 | +2.79 | +5.08% | 22 | 2,119 | 69.57% |
| NVDA241220C00078500 | 2024-06-13 1:30PM EDT | 78.50 | 53.75 | 56.95 | 57.60 | 0.00 | - | 18 | 348 | 69.82% |
| NVDA241220C00079000 | 2024-06-14 10:26AM EDT | 79.00 | 57.45 | 56.30 | 57.10 | +3.30 | +6.09% | 2 | 7,913 | 68.73% |
| NVDA241220C00079500 | 2024-06-14 12:39PM EDT | 79.50 | 55.75 | 56.05 | 56.75 | +3.50 | +6.70% | 1 | 4,080 | 69.26% |
| NVDA241220C00080000 | 2024-06-14 3:31PM EDT | 80.00 | 55.81 | 55.70 | 56.30 | +2.46 | +4.61% | 191 | 15,565 | 69.20% |
| NVDA241220C00080500 | 2024-06-13 2:56PM EDT | 80.50 | 52.94 | 54.95 | 55.90 | 0.00 | - | 28 | 353 | 68.12% |
| NVDA241220C00081000 | 2024-06-14 11:09AM EDT | 81.00 | 54.75 | 54.75 | 55.45 | +3.85 | +7.56% | 150 | 262 | 68.48% |
| NVDA241220C00081500 | 2024-06-13 3:53PM EDT | 81.50 | 51.85 | 54.35 | 54.95 | 0.00 | - | 12 | 226 | 68.12% |
| NVDA241220C00082000 | 2024-06-14 12:42PM EDT | 82.00 | 53.50 | 53.90 | 54.60 | +1.90 | +3.68% | 13 | 5,892 | 68.03% |
| NVDA241220C00082500 | 2024-06-13 2:18PM EDT | 82.50 | 50.70 | 53.45 | 54.15 | 0.00 | - | 39 | 470 | 67.65% |
| NVDA241220C00083000 | 2024-06-14 12:39PM EDT | 83.00 | 52.65 | 52.80 | 53.60 | +1.80 | +3.54% | 1 | 340 | 66.47% |
| NVDA241220C00083500 | 2024-06-13 3:29PM EDT | 83.50 | 50.25 | 52.65 | 53.30 | 0.00 | - | 146 | 483 | 67.31% |
| NVDA241220C00084000 | 2024-06-14 12:04PM EDT | 84.00 | 51.40 | 52.15 | 52.90 | +1.40 | +2.80% | 10 | 10,590 | 66.94% |
| NVDA241220C00084500 | 2024-06-14 11:13AM EDT | 84.50 | 51.60 | 51.75 | 52.45 | +2.25 | +4.56% | 4 | 157 | 66.69% |
| NVDA241220C00085000 | 2024-06-14 2:38PM EDT | 85.00 | 51.23 | 51.15 | 52.00 | +2.03 | +4.13% | 20 | 4,792 | 65.92% |
| NVDA241220C00085500 | 2024-06-14 9:44AM EDT | 85.50 | 48.15 | 50.90 | 51.60 | +0.85 | +1.80% | 5 | 647 | 66.19% |
| NVDA241220C00086000 | 2024-06-14 3:34PM EDT | 86.00 | 50.75 | 50.50 | 51.20 | +2.45 | +5.07% | 15 | 8,111 | 66.05% |
| NVDA241220C00086500 | 2024-06-14 12:39PM EDT | 86.50 | 49.70 | 50.10 | 50.75 | +2.80 | +5.97% | 1 | 633 | 65.80% |
| NVDA241220C00087000 | 2024-06-14 12:39PM EDT | 87.00 | 49.30 | 49.65 | 50.35 | +3.25 | +7.06% | 1 | 589 | 65.53% |
| NVDA241220C00087500 | 2024-06-13 1:01PM EDT | 87.50 | 45.45 | 49.20 | 49.95 | 0.00 | - | 14 | 1,076 | 65.26% |
| NVDA241220C00088000 | 2024-06-14 3:35PM EDT | 88.00 | 49.25 | 48.80 | 49.55 | +3.55 | +7.77% | 90 | 6,945 | 65.10% |
| NVDA241220C00088500 | 2024-06-14 11:52AM EDT | 88.50 | 46.70 | 48.20 | 49.00 | +1.85 | +4.12% | 16 | 238 | 64.11% |
| NVDA241220C00089000 | 2024-06-13 1:58PM EDT | 89.00 | 47.30 | 48.00 | 48.60 | +2.30 | +5.11% | 5 | 399 | 64.43% |
| NVDA241220C00089500 | 2024-06-13 1:30PM EDT | 89.50 | 44.40 | 47.60 | 48.30 | 0.00 | - | 26 | 565 | 64.50% |
| NVDA241220C00090000 | 2024-06-14 3:48PM EDT | 90.00 | 47.38 | 47.00 | 47.85 | +2.34 | +5.20% | 424 | 15,524 | 63.75% |
| NVDA241220C00090500 | 2024-06-14 12:05PM EDT | 90.50 | 46.20 | 46.75 | 47.45 | +2.05 | +4.64% | 97 | 793 | 63.92% |
| NVDA241220C00091000 | 2024-06-14 11:57AM EDT | 91.00 | 45.16 | 46.15 | 47.05 | +1.21 | +2.75% | 35 | 766 | 63.28% |
| NVDA241220C00091500 | 2024-06-14 2:48PM EDT | 91.50 | 46.00 | 46.15 | 46.70 | +2.75 | +6.36% | 1 | 257 | 64.12% |
| NVDA241220C00092000 | 2024-06-14 12:55PM EDT | 92.00 | 45.05 | 45.75 | 46.30 | +1.65 | +3.80% | 8 | 2,916 | 63.92% |
| NVDA241220C00092500 | 2024-06-14 12:39PM EDT | 92.50 | 44.80 | 45.25 | 45.80 | +1.57 | +3.63% | 1 | 501 | 63.28% |
| NVDA241220C00093000 | 2024-06-13 3:11PM EDT | 93.00 | 45.35 | 44.75 | 45.35 | +2.47 | +5.76% | 1 | 2,933 | 62.76% |
| NVDA241220C00093500 | 2024-06-13 12:57PM EDT | 93.50 | 40.45 | 44.20 | 45.00 | 0.00 | - | 53 | 2,047 | 62.34% |
| NVDA241220C00094000 | 2024-06-14 1:13PM EDT | 94.00 | 44.00 | 44.00 | 45.00 | +2.45 | +5.90% | 22 | 3,141 | 63.42% |
| NVDA241220C00094500 | 2024-06-13 3:58PM EDT | 94.50 | 41.64 | 43.60 | 44.30 | 0.00 | - | 130 | 1,645 | 62.56% |
| NVDA241220C00095000 | 2024-06-14 3:41PM EDT | 95.00 | 43.54 | 43.35 | 43.85 | +2.38 | +5.78% | 198 | 9,230 | 62.55% |
| NVDA241220C00095500 | 2024-06-14 2:10PM EDT | 95.50 | 43.20 | 42.80 | 43.35 | +3.40 | +8.54% | 3 | 905 | 61.81% |
| NVDA241220C00096000 | 2024-06-13 1:51PM EDT | 96.00 | 39.45 | 42.05 | 43.05 | 0.00 | - | 4 | 2,901 | 61.07% |
| NVDA241220C00096500 | 2024-06-14 12:39PM EDT | 96.50 | 41.70 | 42.05 | 42.55 | +2.05 | +5.17% | 1 | 642 | 61.46% |
| NVDA241220C00097000 | 2024-06-14 10:56AM EDT | 97.00 | 41.90 | 41.85 | 42.40 | +2.16 | +5.44% | 10 | 2,806 | 62.13% |
| NVDA241220C00097500 | 2024-06-14 1:58PM EDT | 97.50 | 41.50 | 41.50 | 41.95 | +2.90 | +7.51% | 12 | 585 | 61.89% |
| NVDA241220C00098000 | 2024-06-14 10:37AM EDT | 98.00 | 41.10 | 40.90 | 41.60 | +2.60 | +6.75% | 159 | 3,817 | 61.35% |
| NVDA241220C00099000 | 2024-06-14 3:45PM EDT | 99.00 | 40.28 | 40.15 | 41.00 | +2.38 | +6.28% | 105 | 8,282 | 61.33% |
| NVDA241220C00100000 | 2024-06-14 3:54PM EDT | 100.00 | 39.75 | 39.40 | 40.00 | +2.30 | +6.14% | 572 | 29,342 | 60.52% |
| NVDA241220C00101000 | 2024-06-14 2:21PM EDT | 101.00 | 39.00 | 38.70 | 39.20 | +2.69 | +7.41% | 26 | 2,492 | 60.18% |
| NVDA241220C00102000 | 2024-06-14 11:59AM EDT | 102.00 | 37.00 | 38.05 | 38.85 | +1.21 | +3.38% | 1 | 3,040 | 60.74% |
| NVDA241220C00103000 | 2024-06-14 2:10PM EDT | 103.00 | 37.65 | 37.30 | 37.85 | +3.80 | +11.23% | 7 | 1,559 | 59.89% |
| NVDA241220C00104000 | 2024-06-13 2:50PM EDT | 104.00 | 34.10 | 36.40 | 37.25 | 0.00 | - | 408 | 2,015 | 59.49% |
| NVDA241220C00105000 | 2024-06-14 3:53PM EDT | 105.00 | 36.18 | 36.00 | 36.70 | +2.53 | +7.52% | 319 | 15,832 | 60.03% |
| NVDA241220C00106000 | 2024-06-14 3:07PM EDT | 106.00 | 35.53 | 35.00 | 36.05 | +2.60 | +7.90% | 8 | 3,075 | 59.32% |
| NVDA241220C00107000 | 2024-06-14 3:23PM EDT | 107.00 | 34.80 | 34.50 | 35.20 | +3.65 | +11.72% | 13 | 1,273 | 59.11% |
| NVDA241220C00108000 | 2024-06-14 2:10PM EDT | 108.00 | 34.20 | 33.90 | 34.50 | +3.35 | +10.86% | 8 | 5,937 | 58.97% |
| NVDA241220C00109000 | 2024-06-14 11:25AM EDT | 109.00 | 32.30 | 33.35 | 33.70 | +1.25 | +4.03% | 2 | 1,022 | 58.72% |
| NVDA241220C00110000 | 2024-06-14 3:48PM EDT | 110.00 | 32.92 | 32.70 | 33.10 | +2.47 | +8.11% | 856 | 45,050 | 58.61% |
| NVDA241220C00111000 | 2024-06-14 3:34PM EDT | 111.00 | 32.10 | 32.05 | 32.35 | +3.10 | +10.69% | 179 | 2,495 | 58.23% |
| NVDA241220C00112000 | 2024-06-14 2:44PM EDT | 112.00 | 31.39 | 31.45 | 31.80 | +2.02 | +6.88% | 4 | 1,833 | 58.23% |
| NVDA241220C00113000 | 2024-06-14 2:30PM EDT | 113.00 | 30.85 | 30.80 | 31.15 | +2.03 | +7.04% | 38 | 2,457 | 57.98% |
| NVDA241220C00114000 | 2024-06-14 1:29PM EDT | 114.00 | 30.32 | 30.20 | 30.55 | +2.52 | +9.06% | 109 | 1,945 | 57.86% |
| NVDA241220C00115000 | 2024-06-14 3:48PM EDT | 115.00 | 29.67 | 29.60 | 29.85 | +2.05 | +7.42% | 108 | 5,206 | 57.56% |
| NVDA241220C00116000 | 2024-06-14 3:45PM EDT | 116.00 | 28.93 | 28.90 | 29.25 | +2.71 | +10.34% | 28 | 3,506 | 57.25% |
| NVDA241220C00117000 | 2024-06-14 2:15PM EDT | 117.00 | 28.37 | 28.45 | 28.65 | +2.03 | +7.71% | 101 | 1,621 | 57.28% |
| NVDA241220C00118000 | 2024-06-14 2:58PM EDT | 118.00 | 27.90 | 27.85 | 28.15 | +2.25 | +8.77% | 66 | 2,595 | 57.23% |
| NVDA241220C00119000 | 2024-06-14 3:59PM EDT | 119.00 | 27.38 | 27.25 | 27.50 | +2.18 | +8.65% | 74 | 1,508 | 56.92% |
| NVDA241220C00120000 | 2024-06-14 3:53PM EDT | 120.00 | 26.81 | 26.70 | 27.00 | +2.02 | +8.15% | 2,276 | 66,153 | 56.89% |
| NVDA241220C00121000 | 2024-06-14 1:45PM EDT | 121.00 | 26.15 | 26.10 | 26.45 | +2.10 | +8.73% | 2,200 | 3,354 | 56.70% |
| NVDA241220C00122000 | 2024-06-14 1:27PM EDT | 122.00 | 25.60 | 25.60 | 25.85 | +2.00 | +8.47% | 38 | 1,576 | 56.55% |
| NVDA241220C00123000 | 2024-06-14 3:01PM EDT | 123.00 | 25.25 | 25.05 | 25.30 | +2.35 | +10.26% | 75 | 1,552 | 56.38% |
| NVDA241220C00124000 | 2024-06-14 3:34PM EDT | 124.00 | 24.55 | 24.55 | 24.85 | +1.90 | +8.39% | 133 | 10,530 | 56.41% |
| NVDA241220C00125000 | 2024-06-14 3:12PM EDT | 125.00 | 24.10 | 24.05 | 24.25 | +1.95 | +8.80% | 746 | 6,013 | 56.20% |
| NVDA241220C00126000 | 2024-06-14 3:20PM EDT | 126.00 | 23.70 | 23.55 | 23.75 | +1.90 | +8.72% | 81 | 3,110 | 56.12% |
| NVDA241220C00127000 | 2024-06-14 3:25PM EDT | 127.00 | 23.12 | 23.00 | 23.35 | +1.92 | +9.06% | 90 | 838 | 56.07% |
| NVDA241220C00128000 | 2024-06-14 3:07PM EDT | 128.00 | 22.62 | 22.55 | 22.85 | +2.23 | +10.94% | 490 | 3,635 | 56.02% |
| NVDA241220C00129000 | 2024-06-14 3:27PM EDT | 129.00 | 22.00 | 22.05 | 22.35 | +1.80 | +8.91% | 102 | 1,801 | 55.87% |
| NVDA241220C00130000 | 2024-06-14 3:59PM EDT | 130.00 | 21.70 | 21.60 | 21.80 | +1.95 | +9.87% | 2,419 | 16,530 | 55.70% |
| NVDA241220C00132000 | 2024-06-14 3:51PM EDT | 132.00 | 20.90 | 20.70 | 20.95 | +2.35 | +12.67% | 1,186 | 1,876 | 55.65% |
| NVDA241220C00134000 | 2024-06-14 3:26PM EDT | 134.00 | 19.83 | 19.80 | 20.00 | +1.83 | +10.17% | 140 | 2,724 | 55.38% |
| NVDA241220C00136000 | 2024-06-14 3:59PM EDT | 136.00 | 19.00 | 18.80 | 19.20 | +2.10 | +12.43% | 347 | 1,974 | 55.10% |
| NVDA241220C00138000 | 2024-06-14 1:43PM EDT | 138.00 | 18.20 | 18.10 | 18.30 | +2.10 | +13.04% | 251 | 4,442 | 55.02% |
| NVDA241220C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 17.50 | 17.30 | 17.50 | +1.98 | +12.76% | 2,006 | 14,882 | 54.86% |
| NVDA241220C00141000 | 2024-06-14 3:57PM EDT | 141.00 | 16.98 | 16.90 | 17.15 | +1.98 | +13.20% | 63 | 1,855 | 54.83% |
| NVDA241220C00142000 | 2024-06-14 2:20PM EDT | 142.00 | 16.50 | 16.55 | 16.75 | +1.79 | +12.17% | 80 | 1,751 | 54.77% |
| NVDA241220C00143000 | 2024-06-14 3:24PM EDT | 143.00 | 16.19 | 16.20 | 16.40 | +2.02 | +14.26% | 11 | 870 | 54.76% |
| NVDA241220C00144000 | 2024-06-14 3:59PM EDT | 144.00 | 15.96 | 15.85 | 16.00 | +2.01 | +14.41% | 5,049 | 5,551 | 54.67% |
| NVDA241220C00145000 | 2024-06-14 3:48PM EDT | 145.00 | 15.59 | 15.45 | 15.65 | +1.94 | +14.21% | 378 | 2,258 | 54.56% |
| NVDA241220C00146000 | 2024-06-14 1:38PM EDT | 146.00 | 15.07 | 15.10 | 15.35 | +1.62 | +12.04% | 51 | 457 | 54.57% |
| NVDA241220C00147000 | 2024-06-14 3:57PM EDT | 147.00 | 14.81 | 14.80 | 15.00 | +1.81 | +13.92% | 41 | 1,453 | 54.56% |
| NVDA241220C00148000 | 2024-06-14 3:37PM EDT | 148.00 | 14.50 | 14.45 | 14.65 | +1.70 | +13.28% | 1,474 | 1,958 | 54.46% |
| NVDA241220C00149000 | 2024-06-14 3:16PM EDT | 149.00 | 14.10 | 14.15 | 14.35 | +1.70 | +13.71% | 51 | 3,143 | 54.49% |
| NVDA241220C00150000 | 2024-06-14 3:59PM EDT | 150.00 | 13.90 | 13.85 | 14.00 | +1.65 | +13.47% | 6,818 | 20,666 | 54.43% |
| NVDA241220C00152000 | 2024-06-14 3:45PM EDT | 152.00 | 13.14 | 13.20 | 13.40 | +1.59 | +13.77% | 48 | 1,158 | 54.33% |
| NVDA241220C00154000 | 2024-06-14 1:57PM EDT | 154.00 | 12.49 | 12.60 | 12.80 | +1.49 | +13.55% | 362 | 3,621 | 54.24% |
| NVDA241220C00156000 | 2024-06-14 3:47PM EDT | 156.00 | 12.02 | 12.05 | 12.20 | +1.62 | +15.58% | 821 | 2,337 | 54.14% |
| NVDA241220C00158000 | 2024-06-14 3:56PM EDT | 158.00 | 11.55 | 11.50 | 11.70 | +1.60 | +16.08% | 32 | 991 | 54.13% |
| NVDA241220C00160000 | 2024-06-14 3:57PM EDT | 160.00 | 11.04 | 11.00 | 11.15 | +1.48 | +15.48% | 2,399 | 9,651 | 54.06% |
| NVDA241220C00162000 | 2024-06-14 1:52PM EDT | 162.00 | 10.50 | 10.50 | 10.65 | +1.40 | +15.38% | 23 | 1,099 | 54.00% |
| NVDA241220C00164000 | 2024-06-14 3:01PM EDT | 164.00 | 10.13 | 10.00 | 10.20 | +1.63 | +19.18% | 670 | 3,277 | 53.96% |
| NVDA241220C00165000 | 2024-06-14 2:53PM EDT | 165.00 | 9.85 | 9.80 | 9.95 | +1.35 | +15.88% | 117 | 1,305 | 53.95% |
| NVDA241220C00166000 | 2024-06-14 3:23PM EDT | 166.00 | 9.65 | 9.55 | 9.75 | +1.85 | +23.72% | 2 | 481 | 53.93% |
| NVDA241220C00167000 | 2024-06-14 3:42PM EDT | 167.00 | 9.35 | 9.35 | 9.50 | +1.55 | +19.87% | 42 | 256 | 53.89% |
| NVDA241220C00168000 | 2024-06-14 2:43PM EDT | 168.00 | 9.00 | 9.15 | 9.30 | +1.20 | +15.38% | 47 | 433 | 53.92% |
| NVDA241220C00169000 | 2024-06-14 1:32PM EDT | 169.00 | 9.00 | 8.90 | 9.10 | +1.30 | +16.88% | 10 | 500 | 53.86% |
| NVDA241220C00170000 | 2024-06-14 3:50PM EDT | 170.00 | 8.75 | 8.70 | 8.90 | +1.25 | +16.67% | 317 | 3,383 | 53.86% |
| NVDA241220C00171000 | 2024-06-14 3:45PM EDT | 171.00 | 8.47 | 8.55 | 8.70 | +1.16 | +15.87% | 28 | 211 | 53.92% |
| NVDA241220C00172000 | 2024-06-14 3:45PM EDT | 172.00 | 8.32 | 8.35 | 8.50 | +1.17 | +16.36% | 113 | 385 | 53.89% |
| NVDA241220C00173000 | 2024-06-14 3:25PM EDT | 173.00 | 8.20 | 8.15 | 8.30 | +2.55 | +45.13% | 41 | 449 | 53.85% |
| NVDA241220C00174000 | 2024-06-13 3:24PM EDT | 174.00 | 6.68 | 7.95 | 8.10 | 0.00 | - | 1 | 627 | 53.80% |
| NVDA241220C00175000 | 2024-06-14 3:51PM EDT | 175.00 | 7.85 | 7.80 | 7.95 | +1.23 | +18.58% | 826 | 5,628 | 53.89% |
| NVDA241220C00176000 | 2024-06-14 2:28PM EDT | 176.00 | 7.58 | 7.60 | 7.75 | +2.48 | +48.63% | 84 | 2,954 | 53.82% |
| NVDA241220C00177000 | 2024-06-14 11:52AM EDT | 177.00 | 6.75 | 7.45 | 7.60 | +0.58 | +9.40% | 5 | 343 | 53.89% |
| NVDA241220C00178000 | 2024-06-14 10:32AM EDT | 178.00 | 7.39 | 7.25 | 7.40 | +1.64 | +28.52% | 1 | 456 | 53.78% |
| NVDA241220C00179000 | 2024-06-14 3:48PM EDT | 179.00 | 7.15 | 7.10 | 7.25 | +1.70 | +31.19% | 564 | 2,321 | 53.83% |
| NVDA241220C00180000 | 2024-06-14 3:53PM EDT | 180.00 | 6.97 | 6.95 | 7.10 | +1.10 | +18.74% | 6,393 | 9,074 | 53.86% |
| NVDA241220C00181000 | 2024-06-13 11:55AM EDT | 181.00 | 5.50 | 6.80 | 6.90 | 0.00 | - | 2 | 388 | 53.81% |
| NVDA241220C00182000 | 2024-06-14 2:27PM EDT | 182.00 | 6.65 | 6.65 | 6.80 | +1.60 | +31.68% | 26 | 253 | 53.90% |
| NVDA241220C00183000 | 2024-06-14 12:33PM EDT | 183.00 | 6.00 | 6.45 | 6.65 | +0.60 | +11.11% | 4 | 106 | 53.82% |
| NVDA241220C00184000 | 2024-06-14 3:42PM EDT | 184.00 | 6.35 | 6.30 | 6.50 | +1.90 | +42.70% | 53 | 767 | 53.82% |
| NVDA241220C00185000 | 2024-06-14 2:28PM EDT | 185.00 | 6.30 | 6.20 | 6.35 | +1.16 | +22.57% | 80 | 247 | 53.88% |
| NVDA241220C00186000 | 2024-06-14 10:33AM EDT | 186.00 | 5.80 | 6.05 | 6.20 | +0.69 | +13.50% | 8 | 356 | 53.85% |
| NVDA241220C00187000 | 2024-06-14 2:09PM EDT | 187.00 | 5.87 | 5.90 | 6.05 | +2.57 | +77.88% | 134 | 130 | 53.81% |
| NVDA241220C00188000 | 2024-06-11 2:40PM EDT | 188.00 | 4.75 | 5.80 | 5.95 | +1.70 | +55.74% | 1 | 356 | 53.93% |
| NVDA241220C00189000 | 2024-06-12 10:39AM EDT | 189.00 | 3.81 | 5.65 | 5.80 | 0.00 | - | - | 671 | 53.86% |
| NVDA241220C00190000 | 2024-06-14 3:51PM EDT | 190.00 | 5.61 | 5.55 | 5.65 | +1.06 | +23.30% | 491 | 3,265 | 53.88% |
| NVDA241220C00191000 | 2024-06-14 2:56PM EDT | 191.00 | 5.37 | 5.40 | 5.55 | +1.07 | +24.88% | 2 | 514 | 53.88% |
| NVDA241220C00192000 | 2024-06-14 11:02AM EDT | 192.00 | 5.14 | 5.30 | 5.45 | +1.64 | +46.86% | 35 | 1,282 | 53.97% |
| NVDA241220C00193000 | 2024-06-14 10:23AM EDT | 193.00 | 5.05 | 5.15 | 5.30 | +1.12 | +28.50% | 1 | 3,508 | 53.86% |
| NVDA241220C00194000 | 2024-06-14 3:55PM EDT | 194.00 | 5.10 | 5.05 | 5.20 | +0.90 | +21.43% | 1,512 | 7,780 | 53.93% |
| NVDA241220C00195000 | 2024-06-14 3:54PM EDT | 195.00 | 5.00 | 4.95 | 5.10 | +0.97 | +24.07% | 62 | 621 | 53.99% |
| NVDA241220C00200000 | 2024-06-14 3:58PM EDT | 200.00 | 4.45 | 4.45 | 4.55 | +0.80 | +21.92% | 2,097 | 4,467 | 54.05% |
| NVDA241220C00205000 | 2024-06-14 3:35PM EDT | 205.00 | 4.05 | 3.95 | 4.10 | +0.86 | +26.96% | 76 | 785 | 54.09% |
| NVDA241220C00210000 | 2024-06-14 3:21PM EDT | 210.00 | 3.65 | 3.55 | 3.70 | +0.73 | +25.00% | 586 | 1,362 | 54.24% |
| NVDA241220C00212000 | 2024-06-14 3:01PM EDT | 212.00 | 3.45 | 3.40 | 3.55 | +0.86 | +33.20% | 18 | 2,578 | 54.29% |
| NVDA241220C00213000 | 2024-06-14 11:59AM EDT | 213.00 | 3.04 | 3.35 | 3.45 | +0.51 | +20.16% | 41 | 17 | 54.30% |
| NVDA241220C00214000 | 2024-06-14 2:02PM EDT | 214.00 | 3.25 | 3.30 | 3.40 | +1.05 | +47.73% | 25 | 12 | 54.42% |
| NVDA241220C00215000 | 2024-06-14 3:25PM EDT | 215.00 | 3.25 | 3.20 | 3.35 | +0.65 | +25.00% | 115 | 370 | 54.42% |
| NVDA241220C00216000 | 2024-06-14 12:22PM EDT | 216.00 | 2.95 | 3.15 | 3.25 | +1.02 | +52.85% | 4 | 16 | 54.41% |
| NVDA241220C00217000 | 2024-06-14 10:46AM EDT | 217.00 | 3.05 | 3.05 | 3.20 | +0.62 | +25.51% | 1 | 25 | 54.39% |
| NVDA241220C00218000 | 2024-06-14 2:25PM EDT | 218.00 | 3.03 | 3.00 | 3.15 | +1.54 | +103.36% | 22 | 52 | 54.49% |
| NVDA241220C00219000 | 2024-06-14 3:13PM EDT | 219.00 | 2.95 | 2.98 | 3.10 | +0.67 | +29.39% | 4 | 14 | 54.65% |
| NVDA241220C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 2.95 | 2.88 | 2.99 | +0.69 | +30.53% | 240 | 643 | 54.47% |
| NVDA241220C00221000 | 2024-06-14 11:14AM EDT | 221.00 | 2.70 | 2.86 | 2.96 | +0.48 | +21.62% | 13 | 82 | 54.67% |
| NVDA241220C00222000 | 2024-06-14 10:42AM EDT | 222.00 | 2.81 | 2.78 | 2.88 | +0.59 | +26.58% | 18 | 66 | 54.59% |
| NVDA241220C00223000 | 2024-06-13 2:46PM EDT | 223.00 | 2.12 | 2.69 | 2.84 | 0.00 | - | 1 | 63 | 54.58% |
| NVDA241220C00224000 | 2024-06-13 10:18AM EDT | 224.00 | 2.37 | 2.67 | 2.78 | +0.39 | +19.70% | 1 | 42 | 54.69% |
| NVDA241220C00225000 | 2024-06-14 2:58PM EDT | 225.00 | 2.62 | 2.64 | 2.71 | +0.53 | +25.36% | 58 | 440 | 54.75% |
| NVDA241220C00226000 | 2024-06-12 12:07PM EDT | 226.00 | 1.58 | 2.56 | 2.68 | 0.00 | - | - | 26 | 54.77% |
| NVDA241220C00227000 | 2024-06-14 11:49AM EDT | 227.00 | 2.21 | 2.53 | 2.61 | +0.25 | +12.76% | 21 | 741 | 54.81% |
| NVDA241220C00228000 | 2024-06-14 3:57PM EDT | 228.00 | 2.52 | 2.48 | 2.56 | +0.57 | +29.23% | 258 | 2,086 | 54.85% |
| NVDA241220C00230000 | 2024-06-14 2:56PM EDT | 230.00 | 2.42 | 2.39 | 2.49 | +0.68 | +39.08% | 70 | 46 | 55.02% |
| NVDA241220C00235000 | 2024-06-14 2:28PM EDT | 235.00 | 2.20 | 2.17 | 2.24 | +0.60 | +37.50% | 19 | 79 | 55.14% |
| NVDA241220C00240000 | 2024-06-14 3:54PM EDT | 240.00 | 2.01 | 1.98 | 2.04 | +0.47 | +30.52% | 34 | 1,105 | 55.36% |
| NVDA241220C00245000 | 2024-06-14 1:40PM EDT | 245.00 | 1.79 | 1.81 | 1.86 | +0.41 | +29.71% | 397 | 497 | 55.58% |
| NVDA241220C00250000 | 2024-06-14 3:50PM EDT | 250.00 | 1.70 | 1.65 | 1.70 | +0.45 | +36.00% | 1,711 | 2,645 | 55.79% |
| NVDA241220C00260000 | 2024-05-28 2:02PM EDT | 260.00 | 882.58 | 954.20 | 961.85 | 0.00 | - | 3 | 36 | 0.00% |
| NVDA241220C00270000 | 2024-06-05 3:25PM EDT | 270.00 | 959.14 | 944.50 | 952.15 | 0.00 | - | 11 | 62 | 0.00% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 280.00 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 290.00 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA241220C00300000 | 2024-05-23 10:24AM EDT | 300.00 | 746.61 | 915.60 | 923.20 | 0.00 | - | 1 | 265 | 0.00% |
| NVDA241220C00310000 | 2024-06-07 9:30AM EDT | 310.00 | 895.70 | 906.15 | 913.55 | +57.25 | +6.83% | 2 | 108 | 0.00% |
| NVDA241220C00320000 | 2024-06-06 2:35PM EDT | 320.00 | 891.87 | 896.35 | 903.90 | 0.00 | - | 3 | 57 | 0.00% |
| NVDA241220C00330000 | 2024-05-02 1:07PM EDT | 330.00 | 534.24 | 771.90 | 787.05 | 0.00 | - | 1 | 314 | 0.00% |
| NVDA241220C00340000 | 2024-05-30 2:27PM EDT | 340.00 | 809.00 | 877.05 | 884.60 | 0.00 | - | 4 | 261 | 0.00% |
| NVDA241220C00350000 | 2024-06-06 9:30AM EDT | 350.00 | 899.60 | 867.55 | 874.85 | 0.00 | - | 2 | 190 | 0.00% |
| NVDA241220C00360000 | 2024-06-05 2:50PM EDT | 360.00 | 870.06 | 857.75 | 865.20 | 0.00 | - | 4 | 159 | 0.00% |
| NVDA241220C00370000 | 2024-06-06 3:43PM EDT | 370.00 | 846.68 | 848.10 | 855.65 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA241220C00380000 | 2024-05-28 12:01PM EDT | 380.00 | 758.25 | 838.40 | 845.95 | 0.00 | - | 1 | 63 | 0.00% |
| NVDA241220C00390000 | 2024-05-31 12:27PM EDT | 390.00 | 698.91 | 828.85 | 836.40 | 0.00 | - | 1 | 117 | 0.00% |
| NVDA241220C00400000 | 2024-06-05 12:28PM EDT | 400.00 | 814.89 | 819.15 | 826.75 | 0.00 | - | 2 | 709 | 0.00% |
| NVDA241220C00410000 | 2024-06-06 1:44PM EDT | 410.00 | 803.38 | 809.60 | 817.15 | 0.00 | - | 1 | 314 | 0.00% |
| NVDA241220C00420000 | 2024-06-07 1:26PM EDT | 420.00 | 810.00 | 800.00 | 807.55 | +77.24 | +10.54% | 1 | 324 | 0.00% |
| NVDA241220C00430000 | 2024-06-06 1:44PM EDT | 430.00 | 784.88 | 790.40 | 797.95 | 0.00 | - | 1 | 234 | 0.00% |
| NVDA241220C00440000 | 2024-05-28 11:01AM EDT | 440.00 | 695.89 | 782.10 | 788.35 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA241220C00450000 | 2024-05-23 1:49PM EDT | 450.00 | 621.15 | 772.55 | 778.75 | 0.00 | - | 6 | 300 | 0.00% |
| NVDA241220C00460000 | 2024-06-06 10:51AM EDT | 460.00 | 768.75 | 762.95 | 769.15 | 0.00 | - | 2 | 501 | 0.00% |
| NVDA241220C00470000 | 2024-06-07 12:25PM EDT | 470.00 | 753.40 | 753.45 | 759.60 | -5.47 | -0.72% | 1 | 185 | 0.00% |
| NVDA241220C00480000 | 2024-06-06 1:31PM EDT | 480.00 | 738.01 | 743.85 | 750.00 | 0.00 | - | 6 | 404 | 0.00% |
| NVDA241220C00490000 | 2024-06-06 3:46PM EDT | 490.00 | 732.83 | 734.25 | 740.50 | 0.00 | - | 1 | 211 | 0.00% |
| NVDA241220C00500000 | 2024-06-07 1:19PM EDT | 500.00 | 735.04 | 724.80 | 730.95 | +12.72 | +1.76% | 1 | 949 | 0.00% |
| NVDA241220C00505000 | 2024-05-30 10:44AM EDT | 505.00 | 650.93 | 718.55 | 726.15 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA241220C00510000 | 2024-06-06 2:07PM EDT | 510.00 | 703.50 | 713.85 | 721.40 | 0.00 | - | 1 | 272 | 0.00% |
| NVDA241220C00515000 | 2024-06-05 11:08AM EDT | 515.00 | 703.12 | 709.10 | 716.65 | 0.00 | - | 3 | 70 | 0.00% |
| NVDA241220C00520000 | 2024-06-06 1:11PM EDT | 520.00 | 694.50 | 705.85 | 711.90 | 0.00 | - | 5 | 241 | 0.00% |
| NVDA241220C00525000 | 2024-06-05 3:44PM EDT | 525.00 | 714.00 | 701.05 | 707.10 | 0.00 | - | 5 | 102 | 0.00% |
| NVDA241220C00530000 | 2024-06-05 10:10AM EDT | 530.00 | 683.65 | 696.35 | 702.35 | 0.00 | - | 1 | 300 | 0.00% |
| NVDA241220C00535000 | 2024-05-31 10:47AM EDT | 535.00 | 576.46 | 691.55 | 697.60 | 0.00 | - | 1 | 62 | 0.00% |
| NVDA241220C00540000 | 2024-06-07 10:34AM EDT | 540.00 | 674.53 | 686.90 | 692.85 | -42.91 | -5.98% | 3 | 252 | 0.00% |
| NVDA241220C00545000 | 2024-06-05 3:00PM EDT | 545.00 | 694.00 | 682.20 | 688.15 | 0.00 | - | 1 | 275 | 0.00% |
| NVDA241220C00550000 | 2024-06-07 12:16PM EDT | 550.00 | 670.52 | 677.50 | 683.35 | -14.86 | -2.17% | 1 | 498 | 0.00% |
| NVDA241220C00555000 | 2024-05-23 10:21AM EDT | 555.00 | 507.02 | 672.85 | 678.55 | 0.00 | - | 2 | 106 | 0.00% |
| NVDA241220C00560000 | 2024-06-06 10:02AM EDT | 560.00 | 668.45 | 668.00 | 673.95 | 0.00 | - | 1 | 226 | 0.00% |
| NVDA241220C00565000 | 2024-06-07 3:45PM EDT | 565.00 | 668.75 | 663.30 | 669.10 | +178.25 | +36.34% | 1 | 71 | 0.00% |
| NVDA241220C00570000 | 2024-06-05 10:54AM EDT | 570.00 | 649.85 | 658.55 | 664.50 | 0.00 | - | 1 | 221 | 0.00% |
| NVDA241220C00575000 | 2024-06-05 10:54AM EDT | 575.00 | 645.20 | 653.80 | 659.80 | 0.00 | - | 1 | 161 | 0.00% |
| NVDA241220C00580000 | 2024-06-06 9:30AM EDT | 580.00 | 679.67 | 649.10 | 655.05 | 0.00 | - | 2 | 372 | 0.00% |
| NVDA241220C00585000 | 2024-06-06 3:50PM EDT | 585.00 | 648.61 | 644.40 | 650.35 | 0.00 | - | 1 | 98 | 0.00% |
| NVDA241220C00590000 | 2024-05-23 11:11AM EDT | 590.00 | 478.10 | 639.80 | 645.70 | 0.00 | - | 1 | 572 | 0.00% |
| NVDA241220C00595000 | 2024-06-06 9:59AM EDT | 595.00 | 619.15 | 635.00 | 641.00 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA241220C00600000 | 2024-06-06 1:48PM EDT | 600.00 | 623.20 | 630.20 | 636.25 | 0.00 | - | 8 | 917 | 0.00% |
| NVDA241220C00605000 | 2024-06-07 12:50PM EDT | 605.00 | 624.12 | 625.60 | 631.50 | -14.81 | -2.32% | 1 | 472 | 0.00% |
| NVDA241220C00610000 | 2024-06-07 3:31PM EDT | 610.00 | 621.10 | 621.00 | 626.90 | +122.82 | +24.65% | 2 | 182 | 0.00% |
| NVDA241220C00615000 | 2024-05-31 3:19PM EDT | 615.00 | 501.60 | 616.30 | 622.10 | 0.00 | - | 9 | 83 | 0.00% |
| NVDA241220C00620000 | 2024-06-07 10:25AM EDT | 620.00 | 595.17 | 611.80 | 617.55 | -3.75 | -0.63% | 2 | 436 | 0.00% |
| NVDA241220C00625000 | 2024-06-05 3:43PM EDT | 625.00 | 620.00 | 607.05 | 612.95 | 0.00 | - | 7 | 256 | 0.00% |
| NVDA241220C00630000 | 2024-06-05 3:43PM EDT | 630.00 | 615.25 | 602.45 | 608.25 | 0.00 | - | 7 | 191 | 0.00% |
| NVDA241220C00640000 | 2024-06-03 12:28PM EDT | 640.00 | 522.97 | 593.15 | 599.00 | 0.00 | - | 35 | 162 | 0.00% |
| NVDA241220C00650000 | 2024-06-06 3:51PM EDT | 650.00 | 590.35 | 583.90 | 589.85 | 0.00 | - | 3 | 2,814 | 0.00% |
| NVDA241220C00660000 | 2024-06-06 9:54AM EDT | 660.00 | 574.28 | 574.80 | 580.65 | 0.00 | - | 3 | 643 | 0.00% |
| NVDA241220C00680000 | 2024-06-07 2:45PM EDT | 680.00 | 556.86 | 556.55 | 562.40 | +5.62 | +1.02% | 1 | 644 | 0.00% |
| NVDA241220C00700000 | 2024-06-07 2:57PM EDT | 700.00 | 540.60 | 538.25 | 544.30 | +14.60 | +2.78% | 9 | 1,629 | 0.00% |
| NVDA241220C00710000 | 2024-06-05 12:52PM EDT | 710.00 | 525.60 | 529.55 | 535.30 | 0.00 | - | 11 | 384 | 0.00% |
| NVDA241220C00720000 | 2024-06-05 2:45PM EDT | 720.00 | 531.95 | 520.70 | 526.30 | 0.00 | - | 1 | 477 | 0.00% |
| NVDA241220C00730000 | 2024-06-04 12:16PM EDT | 730.00 | 455.00 | 512.30 | 517.50 | 0.00 | - | 10 | 462 | 0.00% |
| NVDA241220C00740000 | 2024-06-07 10:28AM EDT | 740.00 | 486.36 | 502.30 | 508.55 | +93.91 | +23.93% | 1 | 616 | 0.00% |
| NVDA241220C00750000 | 2024-06-07 1:17PM EDT | 750.00 | 503.60 | 494.80 | 499.90 | +18.25 | +3.76% | 8 | 1,350 | 0.00% |
| NVDA241220C00760000 | 2024-06-07 11:12AM EDT | 760.00 | 471.65 | 484.80 | 491.15 | -20.20 | -4.11% | 1 | 289 | 0.00% |
| NVDA241220C00770000 | 2024-06-04 11:29AM EDT | 770.00 | 419.55 | 475.40 | 482.50 | 0.00 | - | 4 | 300 | 0.00% |
| NVDA241220C00775000 | 2024-06-04 9:44AM EDT | 775.00 | 425.10 | 473.05 | 478.25 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA241220C00780000 | 2024-06-04 11:29AM EDT | 780.00 | 411.70 | 468.05 | 473.85 | 0.00 | - | 4 | 215 | 0.00% |
| NVDA241220C00785000 | 2024-05-31 12:52PM EDT | 785.00 | 348.85 | 463.05 | 469.50 | 0.00 | - | 27 | 34 | 0.00% |
| NVDA241220C00790000 | 2024-06-06 11:30AM EDT | 790.00 | 456.31 | 460.40 | 465.35 | 0.00 | - | 1 | 782 | 0.00% |
| NVDA241220C00795000 | 2024-06-05 12:06PM EDT | 795.00 | 450.00 | 456.00 | 461.15 | 0.00 | - | 2 | 408 | 0.00% |
| NVDA241220C00800000 | 2024-06-07 3:31PM EDT | 800.00 | 451.34 | 451.10 | 456.95 | +8.49 | +1.92% | 21 | 1,542 | 0.00% |
| NVDA241220C00805000 | 2024-06-05 2:27PM EDT | 805.00 | 454.59 | 447.25 | 452.55 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA241220C00810000 | 2024-06-06 2:15PM EDT | 810.00 | 434.50 | 442.25 | 448.50 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA241220C00815000 | 2024-06-04 2:42PM EDT | 815.00 | 396.70 | 438.55 | 444.30 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA241220C00820000 | 2024-06-05 3:44PM EDT | 820.00 | 448.00 | 433.10 | 440.25 | 0.00 | - | 3 | 583 | 0.00% |
| NVDA241220C00825000 | 2024-06-04 11:27AM EDT | 825.00 | 374.70 | 431.00 | 436.00 | 0.00 | - | 4 | 56 | 0.00% |
| NVDA241220C00830000 | 2024-06-07 9:40AM EDT | 830.00 | 414.00 | 426.90 | 431.85 | +36.20 | +9.58% | 1 | 36 | 0.00% |
| NVDA241220C00835000 | 2024-06-05 2:02PM EDT | 835.00 | 429.90 | 422.85 | 427.85 | 0.00 | - | 2 | 60 | 0.00% |
| NVDA241220C00840000 | 2024-06-07 3:51PM EDT | 840.00 | 421.10 | 419.25 | 423.80 | -3.09 | -0.73% | 4 | 1,072 | 0.00% |
| NVDA241220C00845000 | 2024-06-04 11:27AM EDT | 845.00 | 359.10 | 414.30 | 419.15 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA241220C00850000 | 2024-06-07 12:10PM EDT | 850.00 | 400.70 | 410.40 | 415.20 | -12.30 | -2.98% | 2 | 505 | 0.00% |
| NVDA241220C00855000 | 2024-06-07 12:53PM EDT | 855.00 | 407.05 | 407.20 | 411.60 | +15.80 | +4.04% | 4 | 67 | 0.00% |
| NVDA241220C00860000 | 2024-06-07 3:51PM EDT | 860.00 | 404.59 | 400.95 | 407.70 | +3.56 | +0.89% | 8 | 810 | 0.00% |
| NVDA241220C00865000 | 2024-06-07 11:48AM EDT | 865.00 | 387.20 | 398.60 | 403.60 | +1.90 | +0.49% | 2 | 70 | 0.00% |
| NVDA241220C00870000 | 2024-06-07 11:54AM EDT | 870.00 | 384.15 | 393.65 | 399.70 | +29.90 | +8.44% | 2 | 60 | 0.00% |
| NVDA241220C00875000 | 2024-06-07 11:45AM EDT | 875.00 | 378.10 | 390.70 | 395.85 | -25.15 | -6.24% | 2 | 115 | 0.00% |
| NVDA241220C00880000 | 2024-06-07 1:28PM EDT | 880.00 | 391.00 | 385.75 | 391.90 | +11.05 | +2.91% | 8 | 692 | 0.00% |
| NVDA241220C00885000 | 2024-06-07 12:10PM EDT | 885.00 | 373.45 | 381.35 | 387.25 | -37.46 | -9.12% | 2 | 31 | 0.00% |
| NVDA241220C00890000 | 2024-06-07 12:16PM EDT | 890.00 | 373.40 | 377.55 | 384.15 | -16.55 | -4.24% | 10 | 49 | 0.00% |
| NVDA241220C00895000 | 2024-06-07 12:10PM EDT | 895.00 | 365.60 | 375.05 | 379.55 | -2.54 | -0.69% | 2 | 62 | 0.00% |
| NVDA241220C00900000 | 2024-06-07 3:29PM EDT | 900.00 | 373.41 | 372.30 | 376.35 | -3.49 | -0.93% | 14 | 1,595 | 0.00% |
| NVDA241220C00905000 | 2024-06-07 2:57PM EDT | 905.00 | 368.95 | 367.30 | 372.65 | +1.95 | +0.53% | 3 | 85 | 0.00% |
| NVDA241220C00910000 | 2024-06-07 2:58PM EDT | 910.00 | 365.40 | 362.40 | 368.00 | +0.40 | +0.11% | 7 | 78 | 0.00% |
| NVDA241220C00915000 | 2024-06-07 2:48PM EDT | 915.00 | 361.33 | 360.80 | 364.45 | -11.47 | -3.08% | 4 | 26 | 0.00% |
| NVDA241220C00920000 | 2024-06-07 3:54PM EDT | 920.00 | 356.10 | 357.10 | 360.05 | +3.60 | +1.02% | 4 | 290 | 0.00% |
| NVDA241220C00925000 | 2024-06-07 12:10PM EDT | 925.00 | 343.30 | 352.10 | 357.70 | -11.70 | -3.30% | 4 | 58 | 0.00% |
| NVDA241220C00930000 | 2024-06-07 3:16PM EDT | 930.00 | 347.80 | 348.60 | 354.05 | -13.55 | -3.75% | 3 | 294 | 0.00% |
| NVDA241220C00935000 | 2024-06-07 11:33AM EDT | 935.00 | 336.15 | 343.75 | 350.30 | -3.90 | -1.15% | 2 | 201 | 0.00% |
| NVDA241220C00940000 | 2024-06-07 3:19PM EDT | 940.00 | 338.90 | 340.40 | 346.65 | +4.70 | +1.41% | 72 | 330 | 0.00% |
| NVDA241220C00945000 | 2024-06-07 1:05PM EDT | 945.00 | 345.90 | 337.90 | 343.00 | +5.55 | +1.63% | 5 | 162 | 0.00% |
| NVDA241220C00950000 | 2024-06-07 3:22PM EDT | 950.00 | 334.00 | 333.00 | 339.50 | -5.97 | -1.76% | 9 | 959 | 0.00% |
| NVDA241220C00955000 | 2024-06-07 12:10PM EDT | 955.00 | 322.00 | 330.55 | 334.95 | -5.85 | -1.78% | 2 | 95 | 0.00% |
| NVDA241220C00960000 | 2024-06-07 12:10PM EDT | 960.00 | 318.65 | 326.10 | 332.25 | -14.20 | -4.27% | 3 | 292 | 0.00% |
| NVDA241220C00965000 | 2024-06-07 11:33AM EDT | 965.00 | 315.25 | 322.50 | 328.50 | -20.90 | -6.22% | 2 | 66 | 0.00% |
| NVDA241220C00970000 | 2024-06-07 1:41PM EDT | 970.00 | 325.36 | 319.05 | 325.35 | +0.08 | +0.02% | 4 | 248 | 0.00% |
| NVDA241220C00975000 | 2024-06-07 3:40PM EDT | 975.00 | 319.72 | 315.55 | 320.70 | +1.83 | +0.58% | 4 | 59 | 0.00% |
| NVDA241220C00980000 | 2024-06-07 3:39PM EDT | 980.00 | 313.00 | 313.05 | 318.20 | -1.75 | -0.56% | 3 | 379 | 0.00% |
| NVDA241220C00990000 | 2024-06-07 1:05PM EDT | 990.00 | 314.55 | 305.50 | 311.60 | +12.40 | +4.10% | 9 | 839 | 0.00% |
| NVDA241220C01000000 | 2024-06-07 3:49PM EDT | 1,000.00 | 302.08 | 298.60 | 304.70 | +7.82 | +2.66% | 227 | 2,947 | 0.00% |
| NVDA241220C01010000 | 2024-06-07 1:52PM EDT | 1,010.00 | 300.42 | 294.35 | 298.15 | -5.48 | -1.79% | 6 | 212 | 0.00% |
| NVDA241220C01020000 | 2024-06-07 1:41PM EDT | 1,020.00 | 292.78 | 285.55 | 291.75 | +8.81 | +3.10% | 5 | 311 | 0.00% |
| NVDA241220C01030000 | 2024-06-07 12:16PM EDT | 1,030.00 | 276.20 | 281.35 | 283.40 | -10.55 | -3.68% | 7 | 156 | 0.00% |
| NVDA241220C01040000 | 2024-06-07 12:10PM EDT | 1,040.00 | 266.40 | 274.95 | 277.30 | -7.82 | -2.85% | 6 | 239 | 0.00% |
| NVDA241220C01050000 | 2024-06-07 3:41PM EDT | 1,050.00 | 271.11 | 268.85 | 271.10 | +14.24 | +5.54% | 43 | 2,049 | 0.00% |
| NVDA241220C01060000 | 2024-06-07 11:27AM EDT | 1,060.00 | 252.05 | 262.60 | 264.40 | -13.85 | -5.21% | 4 | 321 | 0.00% |
| NVDA241220C01070000 | 2024-06-06 12:45PM EDT | 1,070.00 | 245.40 | 256.65 | 259.20 | 0.00 | - | 6 | 131 | 0.00% |
| NVDA241220C01080000 | 2024-06-07 2:03PM EDT | 1,080.00 | 251.80 | 250.75 | 253.25 | -4.67 | -1.82% | 34 | 551 | 0.00% |
| NVDA241220C01090000 | 2024-06-07 2:15PM EDT | 1,090.00 | 236.69 | 244.95 | 246.65 | -8.99 | -3.66% | 28 | 113 | 0.00% |
| NVDA241220C01100000 | 2024-06-07 3:18PM EDT | 1,100.00 | 236.80 | 239.35 | 241.65 | -4.20 | -1.74% | 630 | 3,956 | 0.00% |
| NVDA241220C01110000 | 2024-06-07 3:55PM EDT | 1,110.00 | 236.05 | 233.70 | 235.40 | -1.50 | -0.63% | 26 | 241 | 0.00% |
| NVDA241220C01120000 | 2024-06-07 3:35PM EDT | 1,120.00 | 228.84 | 228.05 | 229.90 | +5.84 | +2.62% | 11 | 183 | 0.00% |
| NVDA241220C01130000 | 2024-06-07 2:01PM EDT | 1,130.00 | 222.92 | 222.65 | 224.50 | +1.92 | +0.87% | 10 | 284 | 0.00% |
| NVDA241220C01140000 | 2024-06-07 1:58PM EDT | 1,140.00 | 222.80 | 217.40 | 219.15 | +12.80 | +6.10% | 5 | 214 | 0.00% |
| NVDA241220C01150000 | 2024-06-07 2:36PM EDT | 1,150.00 | 209.65 | 212.50 | 214.45 | -6.40 | -2.96% | 14 | 605 | 0.00% |
| NVDA241220C01160000 | 2024-06-07 1:20PM EDT | 1,160.00 | 214.39 | 207.20 | 208.85 | +8.43 | +4.09% | 46 | 359 | 0.00% |
| NVDA241220C01170000 | 2024-06-07 3:44PM EDT | 1,170.00 | 205.75 | 202.10 | 203.90 | +4.95 | +2.47% | 36 | 185 | 0.00% |
| NVDA241220C01180000 | 2024-06-07 3:46PM EDT | 1,180.00 | 199.15 | 197.15 | 199.00 | +8.28 | +4.34% | 152 | 136 | 0.00% |
| NVDA241220C01190000 | 2024-06-07 3:58PM EDT | 1,190.00 | 194.03 | 192.25 | 194.20 | +5.63 | +2.99% | 41 | 155 | 0.00% |
| NVDA241220C01200000 | 2024-06-07 3:49PM EDT | 1,200.00 | 189.80 | 188.20 | 189.35 | -2.77 | -1.44% | 1,016 | 6,151 | 0.00% |
| NVDA241220C01210000 | 2024-06-07 1:44PM EDT | 1,210.00 | 187.76 | 183.25 | 184.85 | +2.76 | +1.49% | 5 | 305 | 0.00% |
| NVDA241220C01220000 | 2024-06-07 3:30PM EDT | 1,220.00 | 178.84 | 178.45 | 180.30 | +0.84 | +0.47% | 18 | 147 | 0.00% |
| NVDA241220C01230000 | 2024-06-07 3:48PM EDT | 1,230.00 | 176.39 | 174.05 | 175.95 | -3.61 | -2.01% | 22 | 161 | 0.00% |
| NVDA241220C01240000 | 2024-06-07 1:44PM EDT | 1,240.00 | 173.00 | 169.80 | 171.60 | +6.25 | +3.75% | 11 | 1,067 | 0.00% |
| NVDA241220C01250000 | 2024-06-07 3:53PM EDT | 1,250.00 | 165.45 | 165.65 | 167.95 | -3.55 | -2.10% | 47 | 641 | 0.00% |
| NVDA241220C01260000 | 2024-06-07 12:47PM EDT | 1,260.00 | 160.27 | 161.45 | 163.20 | -0.62 | -0.39% | 14 | 129 | 0.00% |
| NVDA241220C01270000 | 2024-06-07 3:51PM EDT | 1,270.00 | 158.53 | 157.35 | 159.15 | +1.68 | +1.07% | 11 | 87 | 0.00% |
| NVDA241220C01280000 | 2024-06-06 12:53PM EDT | 1,280.00 | 146.80 | 153.30 | 155.20 | 0.00 | - | 73 | 348 | 0.00% |
| NVDA241220C01290000 | 2024-06-07 11:16AM EDT | 1,290.00 | 143.17 | 149.60 | 151.30 | -1.43 | -0.99% | 5 | 91 | 0.00% |
| NVDA241220C01300000 | 2024-06-07 3:59PM EDT | 1,300.00 | 147.35 | 145.80 | 148.00 | -4.15 | -2.74% | 117 | 1,136 | 0.00% |
| NVDA241220C01320000 | 2024-06-07 9:42AM EDT | 1,320.00 | 132.14 | 138.75 | 140.35 | -3.41 | -2.52% | 3 | 177 | 0.00% |
| NVDA241220C01340000 | 2024-06-07 12:56PM EDT | 1,340.00 | 134.62 | 131.80 | 133.15 | -1.98 | -1.45% | 15 | 285 | 0.00% |
| NVDA241220C01360000 | 2024-06-07 12:06PM EDT | 1,360.00 | 119.75 | 125.05 | 126.45 | -6.82 | -5.39% | 25 | 200 | 672.02% |
| NVDA241220C01380000 | 2024-06-07 10:34AM EDT | 1,380.00 | 115.11 | 118.70 | 120.30 | -5.89 | -4.87% | 9 | 450 | 595.65% |
| NVDA241220C01400000 | 2024-06-07 3:13PM EDT | 1,400.00 | 113.00 | 112.70 | 113.95 | 0.00 | - | 122 | 1,201 | 547.77% |
| NVDA241220C01410000 | 2024-06-07 1:19PM EDT | 1,410.00 | 115.10 | 109.70 | 111.05 | +0.20 | +0.17% | 9 | 191 | 529.43% |
| NVDA241220C01420000 | 2024-06-07 3:28PM EDT | 1,420.00 | 107.79 | 106.85 | 108.55 | +0.73 | +0.68% | 4 | 173 | 514.50% |
| NVDA241220C01430000 | 2024-06-07 12:55PM EDT | 1,430.00 | 105.63 | 104.00 | 105.60 | -0.82 | -0.77% | 6 | 93 | 499.71% |
| NVDA241220C01440000 | 2024-06-07 1:19PM EDT | 1,440.00 | 106.55 | 101.30 | 102.85 | +6.55 | +6.55% | 8 | 118 | 486.90% |
| NVDA241220C01450000 | 2024-06-07 3:56PM EDT | 1,450.00 | 100.10 | 98.75 | 99.95 | +0.02 | +0.02% | 5 | 197 | 474.96% |
| NVDA241220C01460000 | 2024-06-07 1:04PM EDT | 1,460.00 | 99.59 | 96.00 | 97.40 | -1.41 | -1.40% | 2 | 41 | 464.05% |
| NVDA241220C01470000 | 2024-06-06 3:35PM EDT | 1,470.00 | 95.35 | 93.50 | 95.00 | 0.00 | - | 14 | 146 | 454.52% |
| NVDA241220C01480000 | 2024-06-06 1:25PM EDT | 1,480.00 | 92.40 | 91.10 | 92.75 | 0.00 | - | 256 | 189 | 445.89% |
| NVDA241220C01490000 | 2024-06-07 2:41PM EDT | 1,490.00 | 88.96 | 88.70 | 90.00 | +4.96 | +5.90% | 7 | 319 | 436.70% |
| NVDA241220C01500000 | 2024-06-07 3:56PM EDT | 1,500.00 | 87.00 | 86.35 | 87.75 | -3.55 | -3.92% | 153 | 1,353 | 428.85% |
| NVDA241220C01520000 | 2024-06-07 9:42AM EDT | 1,520.00 | 78.60 | 81.75 | 83.20 | +0.85 | +1.09% | 1 | 96 | 414.00% |
| NVDA241220C01540000 | 2024-06-06 2:58PM EDT | 1,540.00 | 78.25 | 77.45 | 78.95 | 0.00 | - | 11 | 223 | 400.93% |
| NVDA241220C01560000 | 2024-06-07 3:12PM EDT | 1,560.00 | 74.91 | 73.45 | 74.75 | +4.06 | +5.73% | 2 | 226 | 388.99% |
| NVDA241220C01580000 | 2024-06-07 3:12PM EDT | 1,580.00 | 71.05 | 69.75 | 71.00 | +2.15 | +3.12% | 3 | 69 | 378.61% |
| NVDA241220C01600000 | 2024-06-07 3:51PM EDT | 1,600.00 | 66.60 | 66.15 | 67.25 | -3.40 | -4.86% | 73 | 676 | 368.68% |
| NVDA241220C01620000 | 2024-06-07 9:53AM EDT | 1,620.00 | 62.00 | 62.55 | 63.70 | -2.75 | -4.25% | 2 | 105 | 359.28% |
| NVDA241220C01640000 | 2024-06-07 3:56PM EDT | 1,640.00 | 60.30 | 59.35 | 60.50 | -0.16 | -0.26% | 2 | 321 | 351.10% |
| NVDA241220C01650000 | 2024-06-06 9:43AM EDT | 1,650.00 | 73.65 | 57.85 | 59.10 | 0.00 | - | 1 | 102 | 347.47% |
| NVDA241220C01660000 | 2024-06-07 2:14PM EDT | 1,660.00 | 54.95 | 56.25 | 57.35 | -7.98 | -12.68% | 2 | 44 | 343.25% |
| NVDA241220C01670000 | 2024-06-07 3:47PM EDT | 1,670.00 | 56.33 | 54.75 | 55.90 | -5.00 | -8.15% | 1 | 24 | 339.59% |
| NVDA241220C01680000 | 2024-06-07 3:47PM EDT | 1,680.00 | 54.87 | 53.30 | 54.65 | +0.87 | +1.61% | 2 | 35 | 336.29% |
| NVDA241220C01690000 | 2024-06-06 9:53AM EDT | 1,690.00 | 57.25 | 51.90 | 53.15 | 0.00 | - | 3 | 50 | 332.73% |
| NVDA241220C01700000 | 2024-06-07 3:36PM EDT | 1,700.00 | 51.20 | 50.65 | 51.70 | +1.42 | +2.85% | 27 | 331 | 329.44% |
| NVDA241220C01710000 | 2024-06-07 2:00PM EDT | 1,710.00 | 50.55 | 49.20 | 50.60 | +2.20 | +4.55% | 2 | 20 | 326.37% |
| NVDA241220C01720000 | 2024-06-07 2:00PM EDT | 1,720.00 | 49.25 | 47.95 | 49.10 | +33.60 | +214.70% | 1 | 37 | 323.03% |
| NVDA241220C01730000 | 2024-06-05 1:20PM EDT | 1,730.00 | 48.45 | 46.70 | 47.85 | 0.00 | - | 38 | 37 | 320.03% |
| NVDA241220C01740000 | 2024-06-06 12:44PM EDT | 1,740.00 | 43.30 | 45.45 | 46.60 | 0.00 | - | 7 | 61 | 317.02% |
| NVDA241220C01750000 | 2024-06-07 3:17PM EDT | 1,750.00 | 44.90 | 44.30 | 45.55 | -2.40 | -5.07% | 2 | 552 | 314.42% |
| NVDA241220C01760000 | 2024-06-07 3:46PM EDT | 1,760.00 | 44.05 | 43.15 | 44.45 | -5.82 | -11.67% | 2 | 236 | 311.74% |
| NVDA241220C01770000 | 2024-06-07 10:34AM EDT | 1,770.00 | 41.65 | 42.00 | 43.10 | -1.85 | -4.25% | 1 | 33 | 308.72% |
| NVDA241220C01780000 | 2024-06-05 3:13PM EDT | 1,780.00 | 45.75 | 40.95 | 42.25 | 0.00 | - | 11 | 37 | 306.50% |
| NVDA241220C01790000 | 2024-06-06 10:38AM EDT | 1,790.00 | 46.25 | 39.90 | 41.05 | 0.00 | - | 2 | 226 | 303.80% |
| NVDA241220C01800000 | 2024-06-07 3:07PM EDT | 1,800.00 | 40.00 | 38.95 | 39.90 | -0.15 | -0.37% | 29 | 795 | 301.30% |
| NVDA241220C01810000 | 2024-06-06 12:16PM EDT | 1,810.00 | 39.75 | 37.85 | 38.95 | 0.00 | - | 2 | 31 | 298.85% |
| NVDA241220C01820000 | 2024-06-06 3:57PM EDT | 1,820.00 | 40.25 | 36.90 | 37.95 | 0.00 | - | 3 | 30 | 296.53% |
| NVDA241220C01830000 | 2024-05-31 12:31PM EDT | 1,830.00 | 19.55 | 35.95 | 37.05 | 0.00 | - | 1 | 10 | 294.33% |
| NVDA241220C01840000 | 2024-06-06 1:50PM EDT | 1,840.00 | 35.48 | 35.05 | 36.10 | 0.00 | - | 1 | 75 | 292.11% |
| NVDA241220C01850000 | 2024-06-07 10:01AM EDT | 1,850.00 | 34.75 | 34.25 | 35.15 | +0.07 | +0.20% | 1 | 21 | 290.03% |
| NVDA241220C01860000 | 2024-06-05 2:02PM EDT | 1,860.00 | 35.70 | 33.30 | 34.40 | 0.00 | - | 3 | 33 | 287.99% |
| NVDA241220C01870000 | 2024-06-06 12:27PM EDT | 1,870.00 | 32.95 | 32.50 | 33.55 | 0.00 | - | 3 | 13 | 286.02% |
| NVDA241220C01880000 | 2024-06-06 11:22AM EDT | 1,880.00 | 33.20 | 31.65 | 32.70 | 0.00 | - | 2 | 35 | 283.96% |
| NVDA241220C01890000 | 2024-06-04 3:03PM EDT | 1,890.00 | 25.15 | 30.90 | 31.90 | 0.00 | - | 2 | 65 | 282.09% |
| NVDA241220C01900000 | 2024-06-07 12:12PM EDT | 1,900.00 | 30.80 | 30.20 | 31.05 | -1.05 | -3.30% | 50 | 322 | 280.21% |
| NVDA241220C01910000 | 2024-06-07 2:55PM EDT | 1,910.00 | 30.50 | 29.40 | 30.35 | +1.50 | +5.17% | 6 | 51 | 278.39% |
| NVDA241220C01920000 | 2024-05-31 9:30AM EDT | 1,920.00 | 21.11 | 28.65 | 29.65 | 0.00 | - | 11 | 127 | 276.62% |
| NVDA241220C01930000 | 2024-06-07 10:36AM EDT | 1,930.00 | 28.57 | 27.95 | 28.90 | +4.50 | +18.70% | 1 | 344 | 274.84% |
| NVDA241220C01940000 | 2024-06-07 3:58PM EDT | 1,940.00 | 27.97 | 27.30 | 28.25 | -0.43 | -1.51% | 6 | 778 | 273.25% |
| NVDA241220C01950000 | 2024-06-07 3:58PM EDT | 1,950.00 | 27.32 | 26.70 | 27.50 | -7.68 | -21.94% | 7 | 53 | 271.59% |
| NVDA241220C02000000 | 2024-06-07 3:57PM EDT | 2,000.00 | 24.30 | 23.65 | 24.45 | -1.80 | -6.90% | 55 | 354 | 263.97% |
| NVDA241220C02050000 | 2024-06-07 12:11PM EDT | 2,050.00 | 21.25 | 21.05 | 21.65 | +0.40 | +1.92% | 40 | 83 | 257.01% |
| NVDA241220C02100000 | 2024-06-07 12:17PM EDT | 2,100.00 | 19.40 | 18.75 | 19.35 | -0.10 | -0.51% | 2 | 140 | 250.93% |
| NVDA241220C02120000 | 2024-06-07 3:42PM EDT | 2,120.00 | 19.00 | 17.85 | 18.55 | -0.78 | -3.94% | 5 | 287 | 248.63% |
| NVDA241220C02130000 | 2024-06-06 9:46AM EDT | 2,130.00 | 22.09 | 17.50 | 18.15 | +22.09 | - | - | 1 | 247.62% |
| NVDA241220C02140000 | 2024-06-05 1:26PM EDT | 2,140.00 | 17.45 | 17.10 | 17.75 | 0.00 | - | 2 | 1 | 246.52% |
| NVDA241220C02150000 | 2024-06-07 11:29AM EDT | 2,150.00 | 17.05 | 16.75 | 17.35 | -0.95 | -5.28% | 1 | 17 | 245.48% |
| NVDA241220C02160000 | 2024-06-07 9:30AM EDT | 2,160.00 | 17.45 | 16.35 | 17.00 | +17.45 | - | 1 | 0 | 244.43% |
| NVDA241220C02170000 | 2024-06-06 2:10PM EDT | 2,170.00 | 16.50 | 15.70 | 16.75 | +16.50 | - | - | 4 | 243.12% |
| NVDA241220C02180000 | 2024-06-06 3:54PM EDT | 2,180.00 | 18.00 | 15.40 | 16.35 | 0.00 | - | 2 | 5 | 242.13% |
| NVDA241220C02200000 | 2024-06-07 2:22PM EDT | 2,200.00 | 15.25 | 15.05 | 15.60 | -0.75 | -4.69% | 3 | 55 | 240.64% |
| NVDA241220C02210000 | 2024-06-06 11:01AM EDT | 2,210.00 | 16.00 | 14.60 | 15.40 | 0.00 | - | 3 | 16 | 239.71% |
| NVDA241220C02220000 | 2024-06-07 3:27PM EDT | 2,220.00 | 15.00 | 14.15 | 15.00 | -0.70 | -4.46% | 3 | 4 | 238.40% |
| NVDA241220C02230000 | 2024-06-05 3:10PM EDT | 2,230.00 | 15.50 | 13.85 | 14.80 | 0.00 | - | 2 | 7 | 237.71% |
| NVDA241220C02240000 | 2024-06-05 2:46PM EDT | 2,240.00 | 14.85 | 13.50 | 14.40 | 0.00 | - | 2 | 4 | 236.54% |
| NVDA241220C02250000 | 2024-06-07 3:53PM EDT | 2,250.00 | 13.85 | 13.50 | 14.05 | -0.15 | -1.07% | 1 | 47 | 236.11% |
| NVDA241220C02260000 | 2024-06-05 12:15PM EDT | 2,260.00 | 12.50 | 13.00 | 13.90 | 0.00 | - | 2 | 5 | 235.11% |
| NVDA241220C02270000 | 2024-06-06 12:18PM EDT | 2,270.00 | 13.85 | 12.75 | 13.60 | +13.85 | - | 72 | 74 | 234.28% |
| NVDA241220C02280000 | 2024-06-07 12:57PM EDT | 2,280.00 | 13.80 | 12.50 | 13.25 | -0.15 | -1.08% | 36 | 240 | 233.35% |
| NVDA241220C02300000 | 2024-06-07 12:25PM EDT | 2,300.00 | 13.15 | 12.15 | 12.70 | +13.15 | - | 2 | 0 | 232.03% |
| NVDA241220C02350000 | 2024-06-07 10:41AM EDT | 2,350.00 | 11.80 | 11.00 | 11.50 | +11.80 | - | 1 | 8 | 228.36% |
| NVDA241220C02400000 | 2024-06-07 3:48PM EDT | 2,400.00 | 10.65 | 10.00 | 10.45 | +10.65 | - | 159 | 165 | 225.05% |
| NVDA241220C02450000 | 2024-06-07 11:19AM EDT | 2,450.00 | 9.30 | 9.10 | 9.55 | +9.30 | - | 5 | - | 222.05% |
| NVDA241220C02500000 | 2024-06-07 3:59PM EDT | 2,500.00 | 8.75 | 8.30 | 8.70 | +8.75 | - | 192 | - | 219.18% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00000500 | 2024-06-11 3:52PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,489 | 262.50% |
| NVDA241220P00005000 | 2024-06-06 11:52AM EDT | 5.00 | 0.23 | 0.00 | 0.06 | -0.44 | -65.67% | 2 | 148 | 170.31% |
| NVDA241220P00006000 | 2024-06-10 10:05AM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 755 | 137.50% |
| NVDA241220P00007000 | 2024-06-10 9:51AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 880 | 128.13% |
| NVDA241220P00010000 | 2024-06-14 11:04AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31,283 | 112.50% |
| NVDA241220P00011000 | 2024-06-06 3:50PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3,570 | 118.75% |
| NVDA241220P00012000 | 2024-06-13 9:30AM EDT | 12.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 15,053 | 117.19% |
| NVDA241220P00013000 | 2024-05-28 9:33AM EDT | 13.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 2,370 | 117.97% |
| NVDA241220P00014000 | 2024-06-06 3:07PM EDT | 14.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2,950 | 109.38% |
| NVDA241220P00015000 | 2024-06-14 2:36PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 10,270 | 103.13% |
| NVDA241220P00016000 | 2024-06-14 11:03AM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 900 | 104.69% |
| NVDA241220P00017000 | 2024-06-10 3:44PM EDT | 17.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 1,350 | 102.34% |
| NVDA241220P00018000 | 2024-06-11 1:02PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 2,851 | 96.88% |
| NVDA241220P00019000 | 2024-06-12 12:15PM EDT | 19.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 1,491 | 96.09% |
| NVDA241220P00020000 | 2024-06-14 3:52PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 8,100 | 92.19% |
| NVDA241220P00021000 | 2024-06-11 1:02PM EDT | 21.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | - | 2,031 | 94.53% |
| NVDA241220P00022000 | 2024-06-11 2:23PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | - | 8,200 | 89.06% |
| NVDA241220P00023000 | 2024-06-11 1:01PM EDT | 23.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | - | 3,880 | 91.02% |
| NVDA241220P00024000 | 2024-06-11 1:01PM EDT | 24.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | - | 2,510 | 89.06% |
| NVDA241220P00025000 | 2024-06-14 2:48PM EDT | 25.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 3 | 5,878 | 86.72% |
| NVDA241220P00026000 | 2024-06-14 10:47AM EDT | 26.00 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 20 | 1,412 | 86.72% |
| NVDA241220P00027000 | 2024-06-11 1:06PM EDT | 27.00 | 0.03 | 0.04 | 0.07 | 0.00 | - | - | 4,500 | 85.55% |
| NVDA241220P00028000 | 2024-06-11 1:00PM EDT | 28.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | - | 3,650 | 83.59% |
| NVDA241220P00029000 | 2024-06-13 9:45AM EDT | 29.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 10 | 4,831 | 83.40% |
| NVDA241220P00030000 | 2024-06-13 11:01AM EDT | 30.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 113 | 20,190 | 82.23% |
| NVDA241220P00031000 | 2024-06-12 12:36PM EDT | 31.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | - | 3,223 | 80.47% |
| NVDA241220P00032000 | 2024-06-12 10:41AM EDT | 32.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | - | 7,967 | 79.30% |
| NVDA241220P00033000 | 2024-06-12 2:26PM EDT | 33.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | - | 2,067 | 78.32% |
| NVDA241220P00034000 | 2024-06-12 2:50PM EDT | 34.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | - | 5,518 | 77.15% |
| NVDA241220P00035000 | 2024-06-14 12:43PM EDT | 35.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 441 | 14,921 | 76.17% |
| NVDA241220P00036000 | 2024-06-13 12:57PM EDT | 36.00 | 0.07 | 0.09 | 0.12 | 0.00 | - | 10 | 6,150 | 75.98% |
| NVDA241220P00037000 | 2024-06-11 1:04PM EDT | 37.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | - | 8,880 | 74.80% |
| NVDA241220P00038000 | 2024-06-14 11:32AM EDT | 38.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 2,971 | 73.44% |
| NVDA241220P00039000 | 2024-06-14 10:41AM EDT | 39.00 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 10 | 4,514 | 73.05% |
| NVDA241220P00040000 | 2024-06-14 3:25PM EDT | 40.00 | 0.12 | 0.12 | 0.15 | +0.01 | +9.09% | 19 | 12,673 | 72.27% |
| NVDA241220P00041000 | 2024-06-14 3:00PM EDT | 41.00 | 0.14 | 0.11 | 0.16 | +0.01 | +7.69% | 50 | 2,743 | 70.90% |
| NVDA241220P00042000 | 2024-06-12 12:05PM EDT | 42.00 | 0.13 | 0.14 | 0.17 | 0.00 | - | - | 5,081 | 70.80% |
| NVDA241220P00043000 | 2024-06-12 12:34PM EDT | 43.00 | 0.12 | 0.15 | 0.18 | 0.00 | - | - | 2,290 | 70.02% |
| NVDA241220P00044000 | 2024-06-12 10:17AM EDT | 44.00 | 0.17 | 0.16 | 0.19 | +0.03 | +21.43% | 1 | 9,510 | 69.24% |
| NVDA241220P00045000 | 2024-06-14 3:27PM EDT | 45.00 | 0.19 | 0.17 | 0.20 | +0.03 | +18.75% | 54 | 14,765 | 68.36% |
| NVDA241220P00046000 | 2024-06-14 10:30AM EDT | 46.00 | 0.19 | 0.18 | 0.20 | +0.03 | +18.75% | 10 | 4,170 | 67.29% |
| NVDA241220P00047000 | 2024-06-12 2:14PM EDT | 47.00 | 0.19 | 0.19 | 0.23 | 0.00 | - | - | 9,275 | 66.99% |
| NVDA241220P00048000 | 2024-06-12 1:43PM EDT | 48.00 | 0.20 | 0.20 | 0.24 | 0.00 | - | - | 3,373 | 66.11% |
| NVDA241220P00049000 | 2024-06-13 12:57PM EDT | 49.00 | 0.20 | 0.22 | 0.26 | 0.00 | - | 8 | 9,769 | 65.72% |
| NVDA241220P00050000 | 2024-06-14 2:44PM EDT | 50.00 | 0.25 | 0.24 | 0.26 | +0.02 | +8.70% | 30 | 23,740 | 64.84% |
| NVDA241220P00050500 | 2024-06-11 12:58PM EDT | 50.50 | 0.26 | 0.24 | 0.28 | 0.00 | - | - | 7,350 | 64.60% |
| NVDA241220P00051000 | 2024-06-12 1:40PM EDT | 51.00 | 0.25 | 0.25 | 0.29 | 0.00 | - | - | 2,582 | 64.36% |
| NVDA241220P00051500 | 2024-06-11 12:57PM EDT | 51.50 | 0.27 | 0.26 | 0.30 | 0.00 | - | - | 5,721 | 64.11% |
| NVDA241220P00052000 | 2024-06-14 3:57PM EDT | 52.00 | 0.31 | 0.27 | 0.31 | +0.04 | +14.81% | 2 | 25,566 | 63.87% |
| NVDA241220P00052500 | 2024-06-11 12:57PM EDT | 52.50 | 0.29 | 0.29 | 0.32 | 0.00 | - | - | 2,520 | 63.72% |
| NVDA241220P00053000 | 2024-06-13 10:00AM EDT | 53.00 | 0.27 | 0.29 | 0.33 | 0.00 | - | 20 | 1,550 | 63.28% |
| NVDA241220P00053500 | 2024-06-13 11:15AM EDT | 53.50 | 0.28 | 0.30 | 0.34 | 0.00 | - | 1 | 1,483 | 62.99% |
| NVDA241220P00054000 | 2024-06-11 12:57PM EDT | 54.00 | 0.33 | 0.30 | 0.35 | 0.00 | - | - | 2,152 | 62.55% |
| NVDA241220P00054500 | 2024-06-11 12:56PM EDT | 54.50 | 0.34 | 0.32 | 0.36 | 0.00 | - | - | 2,880 | 62.40% |
| NVDA241220P00055000 | 2024-06-13 12:13PM EDT | 55.00 | 0.32 | 0.33 | 0.37 | -0.01 | -3.03% | 10 | 10,489 | 62.11% |
| NVDA241220P00055500 | 2024-06-11 3:10PM EDT | 55.50 | 0.37 | 0.34 | 0.38 | 0.00 | - | - | 2,381 | 61.82% |
| NVDA241220P00056000 | 2024-06-14 1:55PM EDT | 56.00 | 0.38 | 0.35 | 0.39 | 0.00 | - | 2 | 3,731 | 61.52% |
| NVDA241220P00056500 | 2024-06-11 12:56PM EDT | 56.50 | 0.39 | 0.36 | 0.40 | 0.00 | - | - | 941 | 61.18% |
| NVDA241220P00057000 | 2024-06-12 1:27PM EDT | 57.00 | 0.35 | 0.38 | 0.42 | 0.00 | - | - | 2,600 | 61.13% |
| NVDA241220P00057500 | 2024-06-11 1:01PM EDT | 57.50 | 0.42 | 0.39 | 0.43 | 0.00 | - | - | 1,691 | 60.79% |
| NVDA241220P00058000 | 2024-06-13 9:36AM EDT | 58.00 | 0.37 | 0.40 | 0.44 | 0.00 | - | 5 | 5,750 | 60.50% |
| NVDA241220P00058500 | 2024-06-14 3:30PM EDT | 58.50 | 0.43 | 0.41 | 0.46 | -0.02 | -4.44% | 5 | 2,850 | 60.25% |
| NVDA241220P00059000 | 2024-06-14 12:13PM EDT | 59.00 | 0.43 | 0.43 | 0.47 | -0.05 | -10.42% | 20 | 5,050 | 60.06% |
| NVDA241220P00059500 | 2024-06-14 12:24PM EDT | 59.50 | 0.45 | 0.45 | 0.49 | -0.03 | -6.25% | 110 | 1,091 | 59.91% |
| NVDA241220P00060000 | 2024-06-14 3:56PM EDT | 60.00 | 0.47 | 0.46 | 0.49 | +0.03 | +6.82% | 176 | 17,667 | 59.47% |
| NVDA241220P00060500 | 2024-06-14 12:34PM EDT | 60.50 | 0.50 | 0.48 | 0.52 | +0.05 | +11.11% | 10 | 1,172 | 59.45% |
| NVDA241220P00061000 | 2024-06-14 9:58AM EDT | 61.00 | 0.50 | 0.49 | 0.54 | +0.04 | +8.70% | 2 | 5,211 | 59.18% |
| NVDA241220P00061500 | 2024-06-13 10:56AM EDT | 61.50 | 0.49 | 0.51 | 0.55 | 0.00 | - | 1 | 1,341 | 58.94% |
| NVDA241220P00062000 | 2024-06-12 1:49PM EDT | 62.00 | 0.51 | 0.52 | 0.57 | 0.00 | - | - | 2,500 | 58.69% |
| NVDA241220P00062500 | 2024-06-13 9:39AM EDT | 62.50 | 0.49 | 0.54 | 0.58 | 0.00 | - | 50 | 1,384 | 58.40% |
| NVDA241220P00063000 | 2024-06-13 3:16PM EDT | 63.00 | 0.52 | 0.55 | 0.60 | 0.00 | - | 18 | 5,249 | 58.15% |
| NVDA241220P00064000 | 2024-06-12 9:45AM EDT | 64.00 | 0.58 | 0.59 | 0.64 | 0.00 | - | - | 2,480 | 57.76% |
| NVDA241220P00065000 | 2024-06-14 2:27PM EDT | 65.00 | 0.65 | 0.63 | 0.68 | +0.03 | +4.84% | 35 | 19,786 | 57.35% |
| NVDA241220P00066000 | 2024-06-14 3:55PM EDT | 66.00 | 0.70 | 0.66 | 0.72 | +0.07 | +11.11% | 17 | 2,451 | 56.84% |
| NVDA241220P00068000 | 2024-06-13 2:51PM EDT | 68.00 | 0.73 | 0.76 | 0.81 | 0.00 | - | 83 | 6,449 | 56.10% |
| NVDA241220P00070000 | 2024-06-14 3:27PM EDT | 70.00 | 0.89 | 0.85 | 0.91 | +0.06 | +7.23% | 160 | 16,570 | 55.27% |
| NVDA241220P00071000 | 2024-06-12 12:40PM EDT | 71.00 | 0.89 | 0.92 | 0.97 | 0.00 | - | - | 2,369 | 55.05% |
| NVDA241220P00072000 | 2024-06-13 10:20AM EDT | 72.00 | 0.93 | 0.96 | 1.03 | 0.00 | - | 10 | 7,354 | 54.59% |
| NVDA241220P00073000 | 2024-06-14 1:42PM EDT | 73.00 | 1.03 | 1.04 | 1.09 | -0.01 | -0.96% | 157 | 2,080 | 54.35% |
| NVDA241220P00074000 | 2024-06-14 1:40PM EDT | 74.00 | 1.08 | 1.09 | 1.16 | +0.07 | +6.93% | 25 | 2,841 | 53.96% |
| NVDA241220P00075000 | 2024-06-14 3:57PM EDT | 75.00 | 1.20 | 1.14 | 1.25 | +0.06 | +5.26% | 156 | 17,196 | 53.64% |
| NVDA241220P00076000 | 2024-06-14 3:26PM EDT | 76.00 | 1.28 | 1.25 | 1.31 | +0.04 | +3.23% | 15 | 3,929 | 53.44% |
| NVDA241220P00077000 | 2024-06-14 10:27AM EDT | 77.00 | 1.34 | 1.31 | 1.38 | -0.02 | -1.47% | 116 | 2,077 | 53.03% |
| NVDA241220P00077500 | 2024-06-13 10:12AM EDT | 77.50 | 1.30 | 1.37 | 1.43 | 0.00 | - | 1 | 3,999 | 53.00% |
| NVDA241220P00078000 | 2024-06-14 3:48PM EDT | 78.00 | 1.44 | 1.41 | 1.46 | +0.06 | +4.35% | 30 | 4,170 | 52.81% |
| NVDA241220P00078500 | 2024-06-06 3:43PM EDT | 78.50 | 1.88 | 1.43 | 1.51 | 0.00 | - | - | 450 | 52.59% |
| NVDA241220P00079000 | 2024-06-13 1:55PM EDT | 79.00 | 1.49 | 1.46 | 1.56 | 0.00 | - | 3 | 6,507 | 52.42% |
| NVDA241220P00079500 | 2024-06-12 11:40AM EDT | 79.50 | 1.50 | 1.52 | 1.61 | -0.08 | -5.06% | 7 | 1,651 | 52.37% |
| NVDA241220P00080000 | 2024-06-14 3:57PM EDT | 80.00 | 1.64 | 1.58 | 1.65 | +0.07 | +4.46% | 928 | 24,599 | 52.26% |
| NVDA241220P00080500 | 2024-06-14 12:22PM EDT | 80.50 | 1.61 | 1.64 | 1.70 | -0.06 | -3.59% | 5 | 424 | 52.19% |
| NVDA241220P00081000 | 2024-06-14 12:22PM EDT | 81.00 | 1.65 | 1.69 | 1.75 | -0.01 | -0.60% | 1 | 2,382 | 52.06% |
| NVDA241220P00081500 | 2024-06-12 1:58PM EDT | 81.50 | 1.81 | 1.72 | 1.83 | 0.00 | - | - | 1,128 | 51.98% |
| NVDA241220P00082000 | 2024-06-14 12:51PM EDT | 82.00 | 1.77 | 1.78 | 1.86 | -0.08 | -4.32% | 11 | 4,640 | 51.79% |
| NVDA241220P00082500 | 2024-06-13 2:42PM EDT | 82.50 | 1.83 | 1.85 | 1.92 | 0.00 | - | 5 | 1,065 | 51.76% |
| NVDA241220P00083000 | 2024-06-13 10:15AM EDT | 83.00 | 1.84 | 1.87 | 1.97 | 0.00 | - | 50 | 310 | 51.49% |
| NVDA241220P00083500 | 2024-06-12 12:49PM EDT | 83.50 | 2.02 | 1.96 | 2.03 | 0.00 | - | - | 564 | 51.51% |
| NVDA241220P00084000 | 2024-06-14 3:58PM EDT | 84.00 | 2.07 | 2.02 | 2.09 | +0.05 | +2.48% | 168 | 6,352 | 51.40% |
| NVDA241220P00084500 | 2024-06-13 9:45AM EDT | 84.50 | 2.04 | 2.06 | 2.15 | +0.07 | +3.55% | 10 | 719 | 51.23% |
| NVDA241220P00085000 | 2024-06-14 3:00PM EDT | 85.00 | 2.15 | 2.13 | 2.21 | 0.00 | - | 546 | 5,819 | 51.15% |
| NVDA241220P00085500 | 2024-06-11 12:52PM EDT | 85.50 | 2.82 | 2.19 | 2.27 | 0.00 | - | - | 910 | 51.03% |
| NVDA241220P00086000 | 2024-06-14 1:34PM EDT | 86.00 | 2.24 | 2.25 | 2.34 | -0.01 | -0.44% | 351 | 32,685 | 50.92% |
| NVDA241220P00086500 | 2024-06-14 3:31PM EDT | 86.50 | 2.38 | 2.34 | 2.40 | +0.02 | +0.85% | 142 | 683 | 50.88% |
| NVDA241220P00087000 | 2024-06-13 9:50AM EDT | 87.00 | 2.30 | 2.38 | 2.49 | 0.00 | - | 13 | 1,170 | 50.76% |
| NVDA241220P00087500 | 2024-06-14 3:44PM EDT | 87.50 | 2.52 | 2.45 | 2.55 | +0.03 | +1.20% | 15 | 1,290 | 50.64% |
| NVDA241220P00088000 | 2024-06-14 2:25PM EDT | 88.00 | 2.55 | 2.53 | 2.62 | +0.01 | +0.39% | 4 | 4,517 | 50.56% |
| NVDA241220P00088500 | 2024-06-14 11:53AM EDT | 88.50 | 2.70 | 2.57 | 2.69 | +0.05 | +1.89% | 1 | 363 | 50.35% |
| NVDA241220P00089000 | 2024-06-14 12:35PM EDT | 89.00 | 2.70 | 2.68 | 2.77 | 0.00 | - | 35 | 2,808 | 50.38% |
| NVDA241220P00089500 | 2024-06-14 3:54PM EDT | 89.50 | 2.83 | 2.75 | 2.85 | -0.15 | -5.03% | 21 | 576 | 50.28% |
| NVDA241220P00090000 | 2024-06-14 3:53PM EDT | 90.00 | 2.89 | 2.84 | 2.93 | +0.04 | +1.40% | 643 | 9,478 | 50.23% |
| NVDA241220P00090500 | 2024-06-14 1:20PM EDT | 90.50 | 2.91 | 2.91 | 3.05 | -0.27 | -8.49% | 202 | 771 | 50.23% |
| NVDA241220P00091000 | 2024-06-14 1:26PM EDT | 91.00 | 3.05 | 3.00 | 3.10 | +0.16 | +5.54% | 11 | 520 | 50.07% |
| NVDA241220P00091500 | 2024-06-13 10:57AM EDT | 91.50 | 3.20 | 3.10 | 3.20 | 0.00 | - | 8 | 904 | 50.07% |
| NVDA241220P00092000 | 2024-06-14 2:38PM EDT | 92.00 | 3.20 | 3.15 | 3.30 | -0.05 | -1.54% | 221 | 6,235 | 50.34% |
| NVDA241220P00092500 | 2024-06-11 10:32AM EDT | 92.50 | 4.20 | 3.25 | 3.35 | 0.00 | - | - | 1,051 | 50.05% |
| NVDA241220P00093000 | 2024-06-14 2:38PM EDT | 93.00 | 3.40 | 3.35 | 3.45 | +0.07 | +2.10% | 20 | 5,252 | 50.02% |
| NVDA241220P00093500 | 2024-06-13 2:53PM EDT | 93.50 | 3.48 | 3.45 | 3.55 | 0.00 | - | 5 | 754 | 49.98% |
| NVDA241220P00094000 | 2024-06-14 1:46PM EDT | 94.00 | 3.49 | 3.55 | 3.65 | -0.21 | -5.68% | 10 | 2,909 | 49.93% |
| NVDA241220P00094500 | 2024-06-14 1:46PM EDT | 94.50 | 3.60 | 3.60 | 3.75 | -1.15 | -24.21% | 30 | 287 | 49.87% |
| NVDA241220P00095000 | 2024-06-14 2:36PM EDT | 95.00 | 3.80 | 3.70 | 3.85 | 0.00 | - | 2,254 | 12,491 | 49.81% |
| NVDA241220P00095500 | 2024-06-11 11:02AM EDT | 95.50 | 4.95 | 3.80 | 3.95 | 0.00 | - | - | 1,057 | 49.73% |
| NVDA241220P00096000 | 2024-06-14 1:16PM EDT | 96.00 | 3.90 | 3.90 | 4.05 | +0.05 | +1.30% | 1,352 | 3,346 | 49.65% |
| NVDA241220P00096500 | 2024-06-14 1:25PM EDT | 96.50 | 4.00 | 4.05 | 4.15 | -0.15 | -3.61% | 10 | 1,395 | 49.55% |
| NVDA241220P00097000 | 2024-06-14 1:28PM EDT | 97.00 | 4.07 | 4.15 | 4.25 | -0.43 | -9.56% | 8 | 2,748 | 49.45% |
| NVDA241220P00097500 | 2024-06-14 2:24PM EDT | 97.50 | 4.25 | 4.25 | 4.35 | -0.23 | -5.13% | 15 | 29,422 | 49.34% |
| NVDA241220P00098000 | 2024-06-14 10:55AM EDT | 98.00 | 4.35 | 4.35 | 4.50 | -0.07 | -1.58% | 1 | 30,490 | 49.45% |
| NVDA241220P00099000 | 2024-06-14 11:52AM EDT | 99.00 | 4.60 | 4.60 | 4.70 | -0.20 | -4.17% | 251 | 2,102 | 49.19% |
| NVDA241220P00100000 | 2024-06-14 3:54PM EDT | 100.00 | 4.89 | 4.80 | 4.95 | +0.04 | +0.82% | 4,857 | 23,994 | 49.12% |
| NVDA241220P00101000 | 2024-06-13 2:41PM EDT | 101.00 | 5.30 | 5.05 | 5.20 | +0.10 | +1.92% | 1 | 3,581 | 49.01% |
| NVDA241220P00102000 | 2024-06-14 10:35AM EDT | 102.00 | 5.33 | 5.30 | 5.45 | -0.12 | -2.20% | 105 | 3,509 | 48.88% |
| NVDA241220P00103000 | 2024-06-14 11:52AM EDT | 103.00 | 5.78 | 5.55 | 5.70 | -0.07 | -1.20% | 13 | 3,281 | 48.71% |
| NVDA241220P00104000 | 2024-06-14 3:36PM EDT | 104.00 | 5.89 | 5.85 | 6.00 | -0.18 | -2.97% | 311 | 5,075 | 48.69% |
| NVDA241220P00105000 | 2024-06-14 3:57PM EDT | 105.00 | 6.22 | 6.10 | 6.25 | -0.06 | -0.96% | 135 | 8,439 | 48.47% |
| NVDA241220P00106000 | 2024-06-14 10:20AM EDT | 106.00 | 6.38 | 6.40 | 6.55 | -0.42 | -6.18% | 12 | 3,323 | 48.40% |
| NVDA241220P00107000 | 2024-06-14 1:06PM EDT | 107.00 | 6.72 | 6.70 | 6.85 | -0.19 | -2.75% | 20 | 1,151 | 48.29% |
| NVDA241220P00108000 | 2024-06-14 10:50AM EDT | 108.00 | 7.14 | 7.00 | 7.15 | +0.06 | +0.85% | 17 | 2,390 | 48.16% |
| NVDA241220P00109000 | 2024-06-14 3:11PM EDT | 109.00 | 7.41 | 7.35 | 7.50 | -0.34 | -4.39% | 31 | 1,664 | 48.16% |
| NVDA241220P00110000 | 2024-06-14 3:41PM EDT | 110.00 | 7.77 | 7.65 | 7.80 | +0.02 | +0.26% | 586 | 6,502 | 47.97% |
| NVDA241220P00111000 | 2024-06-14 2:26PM EDT | 111.00 | 7.95 | 8.00 | 8.15 | -0.19 | -2.33% | 78 | 1,445 | 47.91% |
| NVDA241220P00112000 | 2024-06-14 10:33AM EDT | 112.00 | 8.35 | 8.30 | 8.50 | -0.25 | -2.91% | 5 | 1,019 | 47.83% |
| NVDA241220P00113000 | 2024-06-14 10:50AM EDT | 113.00 | 8.80 | 8.70 | 8.85 | -0.15 | -1.68% | 133 | 1,331 | 47.72% |
| NVDA241220P00114000 | 2024-06-14 3:36PM EDT | 114.00 | 9.12 | 9.05 | 9.20 | -0.08 | -0.87% | 692 | 2,734 | 47.58% |
| NVDA241220P00115000 | 2024-06-14 2:53PM EDT | 115.00 | 9.44 | 9.40 | 9.55 | -0.26 | -2.68% | 160 | 3,014 | 47.41% |
| NVDA241220P00116000 | 2024-06-14 3:55PM EDT | 116.00 | 9.90 | 9.80 | 9.95 | -0.25 | -2.46% | 82 | 1,168 | 47.37% |
| NVDA241220P00117000 | 2024-06-14 3:42PM EDT | 117.00 | 10.30 | 10.15 | 10.35 | -0.10 | -0.96% | 12 | 864 | 47.30% |
| NVDA241220P00118000 | 2024-06-14 3:54PM EDT | 118.00 | 10.68 | 10.55 | 10.75 | -0.11 | -1.02% | 27 | 1,100 | 47.21% |
| NVDA241220P00119000 | 2024-06-14 1:14PM EDT | 119.00 | 10.91 | 11.00 | 11.15 | -0.44 | -3.88% | 282 | 951 | 47.08% |
| NVDA241220P00120000 | 2024-06-14 3:58PM EDT | 120.00 | 11.50 | 11.40 | 11.55 | -0.12 | -1.03% | 1,779 | 10,352 | 46.93% |
| NVDA241220P00121000 | 2024-06-14 2:36PM EDT | 121.00 | 11.91 | 11.80 | 12.00 | -0.14 | -1.16% | 130 | 1,115 | 46.90% |
| NVDA241220P00122000 | 2024-06-14 1:08PM EDT | 122.00 | 12.33 | 12.25 | 12.45 | -0.37 | -2.91% | 73 | 2,103 | 46.85% |
| NVDA241220P00123000 | 2024-06-14 1:06PM EDT | 123.00 | 12.80 | 12.70 | 12.90 | -0.23 | -1.77% | 40 | 1,130 | 46.76% |
| NVDA241220P00124000 | 2024-06-14 12:34PM EDT | 124.00 | 13.30 | 13.05 | 13.35 | -0.40 | -2.92% | 4 | 2,047 | 46.65% |
| NVDA241220P00125000 | 2024-06-14 3:47PM EDT | 125.00 | 13.77 | 13.60 | 13.80 | -0.33 | -2.34% | 179 | 1,328 | 46.52% |
| NVDA241220P00126000 | 2024-06-14 2:00PM EDT | 126.00 | 14.10 | 14.05 | 14.30 | -0.36 | -2.49% | 320 | 1,177 | 46.50% |
| NVDA241220P00127000 | 2024-06-14 10:20AM EDT | 127.00 | 14.85 | 14.45 | 14.80 | -0.46 | -3.00% | 146 | 328 | 46.45% |
| NVDA241220P00128000 | 2024-06-14 1:38PM EDT | 128.00 | 15.15 | 15.05 | 15.25 | -0.30 | -1.94% | 131 | 438 | 46.24% |
| NVDA241220P00129000 | 2024-06-14 3:29PM EDT | 129.00 | 15.70 | 15.50 | 15.80 | -0.28 | -1.75% | 466 | 402 | 46.28% |
| NVDA241220P00130000 | 2024-06-14 3:44PM EDT | 130.00 | 16.25 | 16.05 | 16.30 | -0.30 | -1.81% | 680 | 5,037 | 46.16% |
| NVDA241220P00132000 | 2024-06-14 3:39PM EDT | 132.00 | 17.29 | 17.05 | 17.35 | -1.06 | -5.78% | 362 | 404 | 45.99% |
| NVDA241220P00134000 | 2024-06-14 3:05PM EDT | 134.00 | 18.20 | 18.15 | 18.45 | -0.60 | -3.19% | 163 | 1,214 | 45.85% |
| NVDA241220P00136000 | 2024-06-14 3:56PM EDT | 136.00 | 19.50 | 19.20 | 19.55 | -0.51 | -2.55% | 97 | 491 | 45.62% |
| NVDA241220P00138000 | 2024-06-14 2:10PM EDT | 138.00 | 20.45 | 20.30 | 20.75 | -0.60 | -2.85% | 24 | 373 | 45.57% |
| NVDA241220P00140000 | 2024-06-14 3:37PM EDT | 140.00 | 21.73 | 21.40 | 21.95 | -0.77 | -3.42% | 114 | 679 | 45.43% |
| NVDA241220P00141000 | 2024-06-14 11:51AM EDT | 141.00 | 23.25 | 21.85 | 22.60 | -0.35 | -1.48% | 1 | 101 | 45.45% |
| NVDA241220P00142000 | 2024-06-14 10:50AM EDT | 142.00 | 23.08 | 22.85 | 23.30 | -1.34 | -5.49% | 5 | 56 | 45.59% |
| NVDA241220P00143000 | 2024-06-14 11:08AM EDT | 143.00 | 23.57 | 23.15 | 23.85 | -1.58 | -6.28% | 100 | 54 | 45.31% |
| NVDA241220P00144000 | 2024-06-13 12:26PM EDT | 144.00 | 24.55 | 24.10 | 24.40 | -1.15 | -4.47% | 10 | 255 | 45.01% |
| NVDA241220P00145000 | 2024-06-13 3:28PM EDT | 145.00 | 25.15 | 24.35 | 25.25 | -0.45 | -1.76% | 20 | 12 | 45.49% |
| NVDA241220P00146000 | 2024-06-14 11:28AM EDT | 146.00 | 25.85 | 25.00 | 25.95 | 0.00 | - | 8 | 28 | 45.54% |
| NVDA241220P00147000 | 2024-05-20 10:00AM EDT | 147.00 | 52.75 | 25.60 | 26.60 | -0.01 | -0.02% | - | 30 | 45.45% |
| NVDA241220P00148000 | 2024-06-14 3:45PM EDT | 148.00 | 26.95 | 26.40 | 27.15 | -1.85 | -6.42% | 46 | 177 | 45.06% |
| NVDA241220P00149000 | 2024-06-14 10:36AM EDT | 149.00 | 27.65 | 27.00 | 28.15 | -1.45 | -4.98% | 10 | 30 | 45.87% |
| NVDA241220P00150000 | 2024-06-14 3:57PM EDT | 150.00 | 28.30 | 27.90 | 28.50 | -1.52 | -5.10% | 396 | 812 | 44.90% |
| NVDA241220P00152000 | 2024-06-14 2:26PM EDT | 152.00 | 29.33 | 28.95 | 30.15 | -3.72 | -11.26% | 60 | 140 | 45.48% |
| NVDA241220P00154000 | 2024-06-13 2:39PM EDT | 154.00 | 32.20 | 30.35 | 31.35 | 0.00 | - | 8 | 20 | 44.75% |
| NVDA241220P00156000 | 2024-06-13 3:59PM EDT | 156.00 | 33.20 | 31.50 | 33.15 | 0.00 | - | 2 | 12 | 45.61% |
| NVDA241220P00160000 | 2024-06-14 3:03PM EDT | 160.00 | 35.20 | 35.20 | 35.70 | -1.60 | -4.35% | 209 | 963 | 44.15% |
| NVDA241220P00162000 | 2024-05-30 11:23AM EDT | 162.00 | 50.54 | 35.95 | 37.25 | 0.00 | - | - | 0 | 44.09% |
| NVDA241220P00165000 | 2024-05-29 10:15AM EDT | 165.00 | 52.96 | 38.20 | 39.55 | 0.00 | - | - | 10 | 43.80% |
| NVDA241220P00168000 | 2024-05-23 2:51PM EDT | 168.00 | 64.90 | 40.75 | 41.85 | 0.00 | - | - | 320 | 43.33% |
| NVDA241220P00170000 | 2024-06-14 11:03AM EDT | 170.00 | 43.00 | 42.40 | 43.45 | -1.74 | -3.89% | 50 | 506 | 43.13% |
| NVDA241220P00172000 | 2024-06-13 12:26PM EDT | 172.00 | 47.00 | 43.65 | 45.50 | 0.00 | - | 1 | 1 | 44.37% |
| NVDA241220P00174000 | 2024-06-12 9:31AM EDT | 174.00 | 52.50 | 45.25 | 47.15 | 0.00 | - | - | 15 | 44.24% |
| NVDA241220P00175000 | 2024-06-13 12:35PM EDT | 175.00 | 49.55 | 46.25 | 47.60 | 0.00 | - | 4 | 4 | 42.84% |
| NVDA241220P00180000 | 2024-06-12 3:40PM EDT | 180.00 | 56.30 | 50.75 | 51.75 | 0.00 | - | 101 | 91 | 42.10% |
| NVDA241220P00183000 | 2024-06-13 11:36AM EDT | 183.00 | 55.95 | 53.35 | 54.80 | 0.00 | - | 5 | 8 | 43.67% |
| NVDA241220P00188000 | 2024-05-23 2:51PM EDT | 188.00 | 84.78 | 57.30 | 59.15 | 0.00 | - | - | 0 | 43.16% |
| NVDA241220P00190000 | 2024-05-23 3:53PM EDT | 190.00 | 0.19 | 61.30 | 64.10 | 0.00 | - | 40 | 0 | 50.22% |
| NVDA241220P00200000 | 2024-06-14 12:52PM EDT | 200.00 | 69.84 | 68.25 | 69.95 | -7.76 | -10.00% | 1 | 1 | 41.92% |
| NVDA241220P00210000 | 2024-05-30 1:40PM EDT | 210.00 | 0.50 | 80.00 | 81.80 | 0.00 | - | 5 | 0 | 50.40% |
| NVDA241220P00215000 | 2024-06-05 12:19PM EDT | 215.00 | 95.13 | 83.05 | 84.20 | 0.00 | - | - | 0 | 41.83% |
| NVDA241220P00220000 | 2024-06-07 3:44PM EDT | 220.00 | 0.30 | 89.85 | 91.10 | 0.00 | - | 3 | 0 | 51.53% |
| NVDA241220P00225000 | 2024-06-10 11:34AM EDT | 225.00 | 102.10 | 92.70 | 93.55 | 0.00 | - | - | 0 | 37.99% |
| NVDA241220P00226000 | 2024-06-10 11:36AM EDT | 226.00 | 103.35 | 93.80 | 94.50 | 0.00 | - | - | 0 | 37.53% |
| NVDA241220P00227000 | 2024-06-14 10:50AM EDT | 227.00 | 95.55 | 94.75 | 95.50 | -3.70 | -3.73% | 2 | 0 | 37.77% |
| NVDA241220P00230000 | 2024-06-07 11:07AM EDT | 230.00 | 0.25 | 99.90 | 102.70 | 0.00 | - | 25 | 0 | 58.90% |
| NVDA241220P00240000 | 2024-06-06 3:27PM EDT | 240.00 | 0.45 | 110.00 | 112.85 | 0.00 | - | 5 | 0 | 62.51% |
| NVDA241220P00250000 | 2024-06-07 11:24AM EDT | 250.00 | 0.33 | 120.00 | 122.00 | 0.00 | - | 50 | 0 | 63.16% |
| NVDA241220P00260000 | 2024-06-05 12:17PM EDT | 260.00 | 0.37 | 0.35 | 0.62 | 0.00 | - | 3 | 142 | 0.00% |
| NVDA241220P00270000 | 2024-06-07 1:44PM EDT | 270.00 | 0.31 | 0.22 | 0.66 | -0.12 | -27.91% | 2 | 452 | 0.00% |
| NVDA241220P00280000 | 2024-06-06 10:13AM EDT | 280.00 | 0.49 | 0.25 | 0.70 | 0.00 | - | 1 | 365 | 0.00% |
| NVDA241220P00290000 | 2024-06-04 1:03PM EDT | 290.00 | 0.45 | 0.40 | 0.75 | 0.00 | - | 145 | 484 | 0.00% |
| NVDA241220P00300000 | 2024-06-07 3:45PM EDT | 300.00 | 0.55 | 0.45 | 0.66 | -0.04 | -6.78% | 45 | 1,977 | 0.00% |
| NVDA241220P00310000 | 2024-06-05 2:39PM EDT | 310.00 | 0.56 | 0.50 | 0.83 | 0.00 | - | 1 | 322 | 0.00% |
| NVDA241220P00320000 | 2024-06-07 3:32PM EDT | 320.00 | 0.47 | 0.43 | 0.88 | -0.16 | -25.40% | 16 | 782 | 0.00% |
| NVDA241220P00330000 | 2024-06-03 3:34PM EDT | 330.00 | 0.60 | 0.49 | 0.93 | 0.00 | - | 1 | 199 | 0.00% |
| NVDA241220P00340000 | 2024-06-04 10:12AM EDT | 340.00 | 0.77 | 0.54 | 0.99 | 0.00 | - | 2 | 642 | 0.00% |
| NVDA241220P00350000 | 2024-06-07 3:38PM EDT | 350.00 | 0.77 | 0.70 | 0.85 | -0.11 | -12.50% | 2 | 1,501 | 0.00% |
| NVDA241220P00360000 | 2024-06-07 11:37AM EDT | 360.00 | 0.96 | 0.65 | 1.12 | +0.11 | +12.94% | 1 | 615 | 0.00% |
| NVDA241220P00370000 | 2024-06-07 1:42PM EDT | 370.00 | 1.12 | 0.71 | 1.17 | +0.14 | +14.29% | 1 | 887 | 0.00% |
| NVDA241220P00380000 | 2024-06-06 1:38PM EDT | 380.00 | 0.64 | 0.77 | 1.25 | 0.00 | - | 2 | 313 | 0.00% |
| NVDA241220P00390000 | 2024-06-06 2:41PM EDT | 390.00 | 1.18 | 0.84 | 1.30 | 0.00 | - | 1 | 459 | 0.00% |
| NVDA241220P00400000 | 2024-06-07 2:06PM EDT | 400.00 | 1.30 | 1.20 | 1.32 | +0.05 | +4.00% | 112 | 1,234 | 0.00% |
| NVDA241220P00410000 | 2024-06-05 9:30AM EDT | 410.00 | 1.24 | 0.99 | 1.34 | 0.00 | - | 1 | 276 | 0.00% |
| NVDA241220P00420000 | 2024-06-06 12:51PM EDT | 420.00 | 1.49 | 1.35 | 1.60 | 0.00 | - | 84 | 508 | 0.00% |
| NVDA241220P00430000 | 2024-06-07 12:43PM EDT | 430.00 | 1.69 | 1.23 | 1.64 | +0.09 | +5.62% | 3 | 231 | 0.00% |
| NVDA241220P00440000 | 2024-06-07 11:49AM EDT | 440.00 | 1.70 | 1.28 | 1.83 | +0.03 | +1.80% | 2 | 951 | 0.00% |
| NVDA241220P00450000 | 2024-06-07 12:22PM EDT | 450.00 | 1.85 | 1.43 | 1.93 | +0.03 | +1.65% | 3 | 1,480 | 0.00% |
| NVDA241220P00460000 | 2024-06-07 11:54AM EDT | 460.00 | 1.99 | 1.50 | 2.09 | 0.00 | - | 4 | 419 | 0.00% |
| NVDA241220P00470000 | 2024-06-07 3:08PM EDT | 470.00 | 1.97 | 1.63 | 2.18 | -0.07 | -3.43% | 10 | 929 | 0.00% |
| NVDA241220P00480000 | 2024-06-07 3:49PM EDT | 480.00 | 2.07 | 1.75 | 2.36 | -0.13 | -5.91% | 1 | 340 | 0.00% |
| NVDA241220P00490000 | 2024-06-07 2:15PM EDT | 490.00 | 2.34 | 1.96 | 2.54 | -0.01 | -0.43% | 6 | 980 | 0.00% |
| NVDA241220P00500000 | 2024-06-07 3:58PM EDT | 500.00 | 2.55 | 2.13 | 2.67 | -0.06 | -2.30% | 21 | 2,346 | 0.00% |
| NVDA241220P00505000 | 2024-06-07 10:59AM EDT | 505.00 | 2.72 | 2.17 | 2.81 | +0.10 | +3.82% | 3 | 736 | 0.00% |
| NVDA241220P00510000 | 2024-06-07 3:49PM EDT | 510.00 | 2.58 | 2.25 | 2.89 | -0.13 | -4.80% | 8 | 253 | 0.00% |
| NVDA241220P00515000 | 2024-06-07 11:11AM EDT | 515.00 | 2.97 | 2.33 | 2.97 | +0.27 | +10.00% | 2 | 574 | 0.00% |
| NVDA241220P00520000 | 2024-06-07 11:38AM EDT | 520.00 | 3.10 | 2.41 | 3.00 | +0.14 | +4.73% | 2 | 2,559 | 0.00% |
| NVDA241220P00525000 | 2024-06-07 3:59PM EDT | 525.00 | 2.87 | 2.52 | 3.05 | -0.23 | -7.42% | 3 | 253 | 0.00% |
| NVDA241220P00530000 | 2024-06-07 3:49PM EDT | 530.00 | 2.98 | 2.63 | 3.20 | -0.16 | -5.10% | 4 | 166 | 0.00% |
| NVDA241220P00535000 | 2024-06-07 3:49PM EDT | 535.00 | 3.05 | 2.75 | 3.35 | -0.15 | -4.69% | 6 | 152 | 0.00% |
| NVDA241220P00540000 | 2024-06-07 1:13PM EDT | 540.00 | 3.25 | 2.85 | 3.40 | +0.10 | +3.17% | 4 | 219 | 0.00% |
| NVDA241220P00545000 | 2024-06-07 1:50PM EDT | 545.00 | 3.40 | 2.96 | 3.55 | -0.07 | -2.02% | 25 | 294 | 0.00% |
| NVDA241220P00550000 | 2024-06-07 3:45PM EDT | 550.00 | 3.50 | 3.40 | 3.75 | -0.21 | -5.66% | 6 | 1,059 | 0.00% |
| NVDA241220P00555000 | 2024-06-05 10:21AM EDT | 555.00 | 3.65 | 3.20 | 3.75 | 0.00 | - | 8 | 238 | 0.00% |
| NVDA241220P00560000 | 2024-06-07 1:46PM EDT | 560.00 | 3.75 | 3.35 | 3.90 | -0.24 | -6.02% | 1 | 374 | 0.00% |
| NVDA241220P00565000 | 2024-06-05 10:11AM EDT | 565.00 | 3.85 | 3.45 | 4.05 | 0.00 | - | 1 | 94 | 0.00% |
| NVDA241220P00570000 | 2024-06-06 2:18PM EDT | 570.00 | 4.35 | 3.60 | 4.20 | 0.00 | - | 7 | 264 | 0.00% |
| NVDA241220P00575000 | 2024-06-04 2:18PM EDT | 575.00 | 4.75 | 3.80 | 4.40 | 0.00 | - | 1 | 169 | 0.00% |
| NVDA241220P00580000 | 2024-06-07 3:33PM EDT | 580.00 | 4.32 | 3.95 | 4.50 | -0.23 | -5.05% | 5 | 596 | 0.00% |
| NVDA241220P00585000 | 2024-06-06 10:12AM EDT | 585.00 | 4.49 | 4.10 | 4.65 | 0.00 | - | 1 | 305 | 0.00% |
| NVDA241220P00590000 | 2024-06-07 10:16AM EDT | 590.00 | 5.15 | 4.40 | 4.75 | +0.65 | +14.44% | 1 | 506 | 0.00% |
| NVDA241220P00595000 | 2024-06-07 10:01AM EDT | 595.00 | 5.29 | 4.55 | 5.15 | +0.64 | +13.76% | 1 | 109 | 0.00% |
| NVDA241220P00600000 | 2024-06-07 3:49PM EDT | 600.00 | 4.94 | 4.75 | 5.05 | -0.17 | -3.33% | 69 | 1,733 | 0.00% |
| NVDA241220P00605000 | 2024-06-07 12:09PM EDT | 605.00 | 5.43 | 4.90 | 5.50 | +0.18 | +3.43% | 1 | 117 | 0.00% |
| NVDA241220P00610000 | 2024-06-07 3:09PM EDT | 610.00 | 5.40 | 5.05 | 5.45 | -0.03 | -0.55% | 14 | 527 | 0.00% |
| NVDA241220P00615000 | 2024-06-05 1:53PM EDT | 615.00 | 5.20 | 5.25 | 5.75 | 0.00 | - | 1 | 134 | 0.00% |
| NVDA241220P00620000 | 2024-06-07 12:24PM EDT | 620.00 | 5.95 | 5.45 | 5.85 | -0.28 | -4.49% | 2 | 255 | 0.00% |
| NVDA241220P00625000 | 2024-06-07 2:15PM EDT | 625.00 | 6.45 | 5.65 | 6.15 | +0.70 | +12.17% | 18 | 156 | 0.00% |
| NVDA241220P00630000 | 2024-06-07 12:09PM EDT | 630.00 | 6.56 | 5.85 | 6.20 | -0.02 | -0.30% | 3 | 513 | 0.00% |
| NVDA241220P00640000 | 2024-06-07 2:36PM EDT | 640.00 | 6.85 | 6.30 | 6.65 | -0.37 | -5.12% | 4 | 245 | 0.00% |
| NVDA241220P00650000 | 2024-06-07 10:56AM EDT | 650.00 | 7.78 | 6.95 | 7.35 | -0.22 | -2.75% | 3 | 1,988 | 0.00% |
| NVDA241220P00660000 | 2024-06-07 2:02PM EDT | 660.00 | 7.73 | 7.30 | 8.05 | -0.32 | -3.98% | 6 | 249 | 0.00% |
| NVDA241220P00680000 | 2024-06-07 3:59PM EDT | 680.00 | 8.75 | 8.45 | 8.85 | -0.42 | -4.58% | 13 | 647 | 0.00% |
| NVDA241220P00700000 | 2024-06-07 3:58PM EDT | 700.00 | 9.85 | 9.60 | 10.10 | -0.65 | -6.19% | 107 | 1,664 | 0.00% |
| NVDA241220P00710000 | 2024-06-06 3:25PM EDT | 710.00 | 11.61 | 10.45 | 10.95 | 0.00 | - | 16 | 267 | 0.00% |
| NVDA241220P00720000 | 2024-06-07 1:40PM EDT | 720.00 | 11.55 | 11.25 | 11.70 | -1.03 | -8.19% | 2 | 743 | 0.00% |
| NVDA241220P00730000 | 2024-06-05 2:52PM EDT | 730.00 | 11.86 | 12.05 | 12.60 | 0.00 | - | 28 | 208 | 0.00% |
| NVDA241220P00740000 | 2024-06-07 1:23PM EDT | 740.00 | 13.20 | 12.95 | 13.55 | -0.55 | -4.00% | 3 | 288 | 0.00% |
| NVDA241220P00750000 | 2024-06-07 2:52PM EDT | 750.00 | 14.58 | 14.00 | 14.45 | -0.50 | -3.32% | 109 | 1,678 | 0.00% |
| NVDA241220P00760000 | 2024-06-07 12:16PM EDT | 760.00 | 16.15 | 14.90 | 15.40 | +0.80 | +5.21% | 1 | 393 | 0.00% |
| NVDA241220P00770000 | 2024-06-06 3:15PM EDT | 770.00 | 17.10 | 15.95 | 16.35 | 0.00 | - | 11 | 199 | 0.00% |
| NVDA241220P00775000 | 2024-06-07 3:08PM EDT | 775.00 | 17.17 | 16.50 | 17.10 | -1.23 | -6.68% | 5 | 400 | 0.00% |
| NVDA241220P00780000 | 2024-06-07 2:56PM EDT | 780.00 | 17.72 | 17.10 | 17.75 | -0.48 | -2.64% | 5 | 424 | 0.00% |
| NVDA241220P00785000 | 2024-06-06 3:43PM EDT | 785.00 | 18.78 | 17.60 | 18.25 | 0.00 | - | 5 | 45 | 0.00% |
| NVDA241220P00790000 | 2024-06-07 3:36PM EDT | 790.00 | 18.90 | 18.25 | 18.85 | -0.82 | -4.16% | 2 | 653 | 0.00% |
| NVDA241220P00795000 | 2024-06-06 9:59AM EDT | 795.00 | 20.66 | 18.90 | 19.55 | 0.00 | - | 100 | 166 | 0.00% |
| NVDA241220P00800000 | 2024-06-07 3:58PM EDT | 800.00 | 19.80 | 19.60 | 20.20 | -0.90 | -4.35% | 100 | 3,469 | 0.00% |
| NVDA241220P00805000 | 2024-06-07 9:41AM EDT | 805.00 | 23.28 | 20.15 | 20.80 | -2.12 | -8.35% | 10 | 42 | 0.00% |
| NVDA241220P00810000 | 2024-06-07 12:48PM EDT | 810.00 | 21.77 | 20.85 | 21.55 | -0.66 | -2.94% | 12 | 241 | 0.00% |
| NVDA241220P00815000 | 2024-06-03 9:38AM EDT | 815.00 | 28.25 | 21.50 | 22.15 | 0.00 | - | 2 | 118 | 0.00% |
| NVDA241220P00820000 | 2024-06-07 3:44PM EDT | 820.00 | 22.55 | 22.25 | 23.00 | -1.38 | -5.77% | 8 | 464 | 0.00% |
| NVDA241220P00825000 | 2024-06-06 11:28AM EDT | 825.00 | 24.15 | 22.95 | 23.65 | 0.00 | - | 20 | 106 | 0.00% |
| NVDA241220P00830000 | 2024-06-06 1:45PM EDT | 830.00 | 25.85 | 23.70 | 24.45 | 0.00 | - | 2 | 31 | 0.00% |
| NVDA241220P00835000 | 2024-06-05 10:07AM EDT | 835.00 | 26.05 | 24.50 | 25.15 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA241220P00840000 | 2024-06-06 11:36AM EDT | 840.00 | 26.50 | 25.25 | 25.95 | 0.00 | - | 7 | 651 | 0.00% |
| NVDA241220P00845000 | 2024-06-06 9:53AM EDT | 845.00 | 26.85 | 26.05 | 26.95 | 0.00 | - | 16 | 72 | 0.00% |
| NVDA241220P00850000 | 2024-06-07 1:33PM EDT | 850.00 | 27.35 | 27.00 | 27.60 | -1.35 | -4.70% | 6 | 554 | 0.00% |
| NVDA241220P00855000 | 2024-06-04 2:32PM EDT | 855.00 | 33.50 | 27.70 | 28.50 | 0.00 | - | 2 | 87 | 0.00% |
| NVDA241220P00860000 | 2024-06-07 3:20PM EDT | 860.00 | 29.84 | 28.55 | 29.45 | -1.06 | -3.43% | 6 | 3,270 | 0.00% |
| NVDA241220P00865000 | 2024-06-07 12:59PM EDT | 865.00 | 29.80 | 29.45 | 30.10 | -1.28 | -4.12% | 8 | 45 | 0.00% |
| NVDA241220P00870000 | 2024-06-07 1:30PM EDT | 870.00 | 30.80 | 30.35 | 31.05 | -0.57 | -1.82% | 5 | 120 | 0.00% |
| NVDA241220P00875000 | 2024-06-06 10:12AM EDT | 875.00 | 31.25 | 31.40 | 32.15 | 0.00 | - | 2 | 129 | 0.00% |
| NVDA241220P00880000 | 2024-06-07 12:03PM EDT | 880.00 | 35.50 | 32.35 | 32.95 | +1.50 | +4.41% | 2 | 442 | 0.00% |
| NVDA241220P00885000 | 2024-06-04 9:46AM EDT | 885.00 | 41.70 | 33.35 | 33.85 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA241220P00890000 | 2024-06-06 9:34AM EDT | 890.00 | 31.49 | 34.35 | 35.00 | 0.00 | - | 1 | 284 | 0.00% |
| NVDA241220P00895000 | 2024-06-07 11:52AM EDT | 895.00 | 39.17 | 35.35 | 36.15 | +4.38 | +12.59% | 1 | 56 | 0.00% |
| NVDA241220P00900000 | 2024-06-07 3:25PM EDT | 900.00 | 37.77 | 36.20 | 37.15 | -1.70 | -4.31% | 27 | 905 | 0.00% |
| NVDA241220P00905000 | 2024-06-06 11:38AM EDT | 905.00 | 39.08 | 37.45 | 38.30 | 0.00 | - | 11 | 77 | 0.00% |
| NVDA241220P00910000 | 2024-06-06 11:14AM EDT | 910.00 | 40.00 | 38.55 | 39.40 | 0.00 | - | 2 | 55 | 0.00% |
| NVDA241220P00915000 | 2024-06-07 3:28PM EDT | 915.00 | 40.54 | 39.65 | 40.55 | -0.66 | -1.60% | 6 | 91 | 0.00% |
| NVDA241220P00920000 | 2024-06-07 3:28PM EDT | 920.00 | 41.71 | 40.80 | 41.65 | +4.30 | +11.49% | 7 | 626 | 0.00% |
| NVDA241220P00925000 | 2024-06-07 11:55AM EDT | 925.00 | 46.14 | 41.95 | 42.85 | +7.64 | +19.84% | 5 | 99 | 0.00% |
| NVDA241220P00930000 | 2024-06-07 9:42AM EDT | 930.00 | 49.05 | 43.15 | 43.90 | +2.82 | +6.10% | 5 | 526 | 0.00% |
| NVDA241220P00935000 | 2024-06-06 12:44PM EDT | 935.00 | 49.02 | 44.35 | 45.15 | 0.00 | - | 2 | 76 | 0.00% |
| NVDA241220P00940000 | 2024-06-07 1:58PM EDT | 940.00 | 45.95 | 45.65 | 46.30 | -4.00 | -8.01% | 17 | 285 | 0.00% |
| NVDA241220P00945000 | 2024-06-07 1:35PM EDT | 945.00 | 47.09 | 46.85 | 47.55 | -2.41 | -4.87% | 7 | 29 | 0.00% |
| NVDA241220P00950000 | 2024-06-07 3:46PM EDT | 950.00 | 48.67 | 48.05 | 49.10 | -3.27 | -6.30% | 40 | 1,037 | 0.00% |
| NVDA241220P00955000 | 2024-06-07 12:26PM EDT | 955.00 | 51.75 | 49.45 | 50.35 | -1.25 | -2.36% | 8 | 105 | 0.00% |
| NVDA241220P00960000 | 2024-06-07 1:57PM EDT | 960.00 | 50.75 | 50.80 | 51.65 | -1.32 | -2.54% | 1 | 306 | 0.00% |
| NVDA241220P00965000 | 2024-06-05 3:56PM EDT | 965.00 | 50.37 | 52.15 | 53.05 | 0.00 | - | 111 | 127 | 0.00% |
| NVDA241220P00970000 | 2024-06-07 11:46AM EDT | 970.00 | 59.10 | 53.50 | 54.25 | -0.05 | -0.08% | 1 | 274 | 0.00% |
| NVDA241220P00975000 | 2024-06-07 3:42PM EDT | 975.00 | 55.00 | 54.80 | 55.95 | -5.51 | -9.11% | 1 | 2,942 | 0.00% |
| NVDA241220P00980000 | 2024-06-07 3:45PM EDT | 980.00 | 56.80 | 56.25 | 57.20 | -2.60 | -4.38% | 6 | 3,046 | 0.00% |
| NVDA241220P00990000 | 2024-06-07 1:48PM EDT | 990.00 | 59.54 | 59.35 | 60.30 | -2.21 | -3.58% | 16 | 224 | 0.00% |
| NVDA241220P01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 62.60 | 62.20 | 63.25 | -2.90 | -4.43% | 85 | 1,166 | 0.00% |
| NVDA241220P01010000 | 2024-06-07 12:32PM EDT | 1,010.00 | 66.88 | 65.25 | 66.25 | -2.27 | -3.28% | 13 | 363 | 0.00% |
| NVDA241220P01020000 | 2024-06-07 1:41PM EDT | 1,020.00 | 69.17 | 68.70 | 69.65 | -4.75 | -6.43% | 3 | 299 | 0.00% |
| NVDA241220P01030000 | 2024-06-05 10:17AM EDT | 1,030.00 | 75.98 | 72.10 | 73.15 | 0.00 | - | 5 | 324 | 0.00% |
| NVDA241220P01040000 | 2024-06-07 2:01PM EDT | 1,040.00 | 77.45 | 75.55 | 76.45 | -1.55 | -1.96% | 8 | 459 | 0.00% |
| NVDA241220P01050000 | 2024-06-07 3:57PM EDT | 1,050.00 | 79.55 | 78.90 | 80.25 | -4.53 | -5.39% | 9 | 758 | 0.00% |
| NVDA241220P01060000 | 2024-06-07 2:00PM EDT | 1,060.00 | 84.21 | 82.80 | 83.75 | -4.82 | -5.41% | 1 | 330 | 0.00% |
| NVDA241220P01070000 | 2024-06-06 10:52AM EDT | 1,070.00 | 88.75 | 86.60 | 87.50 | 0.00 | - | 1 | 108 | 0.00% |
| NVDA241220P01080000 | 2024-06-07 1:55PM EDT | 1,080.00 | 90.45 | 90.40 | 91.55 | +7.45 | +8.98% | 2 | 206 | 0.00% |
| NVDA241220P01090000 | 2024-06-07 2:07PM EDT | 1,090.00 | 96.55 | 94.40 | 95.55 | +1.55 | +1.63% | 6 | 91 | 0.00% |
| NVDA241220P01100000 | 2024-06-07 3:59PM EDT | 1,100.00 | 99.00 | 98.60 | 99.60 | -1.80 | -1.79% | 48 | 474 | 0.00% |
| NVDA241220P01110000 | 2024-06-07 3:01PM EDT | 1,110.00 | 104.93 | 102.65 | 103.85 | -0.92 | -0.87% | 6 | 148 | 0.00% |
| NVDA241220P01120000 | 2024-06-07 9:42AM EDT | 1,120.00 | 117.50 | 106.95 | 108.15 | +19.60 | +20.02% | 1 | 99 | 0.00% |
| NVDA241220P01130000 | 2024-06-07 3:51PM EDT | 1,130.00 | 112.43 | 111.35 | 112.55 | -6.14 | -5.18% | 20 | 115 | 0.00% |
| NVDA241220P01140000 | 2024-06-07 1:20PM EDT | 1,140.00 | 115.00 | 115.95 | 117.15 | -0.62 | -0.54% | 16 | 257 | 0.00% |
| NVDA241220P01150000 | 2024-06-07 3:52PM EDT | 1,150.00 | 122.20 | 120.60 | 121.75 | -4.80 | -3.78% | 25 | 142 | 0.00% |
| NVDA241220P01160000 | 2024-06-07 12:37PM EDT | 1,160.00 | 126.85 | 125.30 | 126.50 | -8.36 | -6.18% | 7 | 108 | 0.00% |
| NVDA241220P01170000 | 2024-06-07 3:19PM EDT | 1,170.00 | 133.77 | 130.00 | 131.35 | +1.92 | +1.46% | 6 | 74 | 0.00% |
| NVDA241220P01180000 | 2024-06-07 3:59PM EDT | 1,180.00 | 135.54 | 135.00 | 136.30 | -9.65 | -6.65% | 14 | 114 | 0.00% |
| NVDA241220P01190000 | 2024-06-07 3:59PM EDT | 1,190.00 | 140.69 | 139.85 | 141.30 | -9.81 | -6.52% | 19 | 60 | 0.00% |
| NVDA241220P01200000 | 2024-06-07 3:52PM EDT | 1,200.00 | 145.98 | 145.00 | 146.55 | -1.52 | -1.03% | 591 | 325 | 0.00% |
| NVDA241220P01210000 | 2024-06-07 1:42PM EDT | 1,210.00 | 151.00 | 150.10 | 151.90 | -4.70 | -3.02% | 13 | 94 | 0.00% |
| NVDA241220P01220000 | 2024-06-07 10:04AM EDT | 1,220.00 | 166.85 | 155.50 | 157.25 | +6.36 | +3.96% | 10 | 180 | 0.00% |
| NVDA241220P01230000 | 2024-06-07 3:21PM EDT | 1,230.00 | 165.67 | 160.90 | 162.70 | -5.18 | -3.03% | 12 | 111 | 0.00% |
| NVDA241220P01240000 | 2024-06-06 3:28PM EDT | 1,240.00 | 174.08 | 166.45 | 168.30 | 0.00 | - | 12 | 191 | 0.00% |
| NVDA241220P01250000 | 2024-06-07 1:13PM EDT | 1,250.00 | 171.60 | 172.10 | 173.85 | -8.15 | -4.53% | 15 | 87 | 0.00% |
| NVDA241220P01260000 | 2024-06-07 12:36PM EDT | 1,260.00 | 180.15 | 177.75 | 179.65 | -1.20 | -0.66% | 10 | 114 | 0.00% |
| NVDA241220P01270000 | 2024-06-07 2:46PM EDT | 1,270.00 | 187.25 | 183.70 | 185.25 | -9.37 | -4.77% | 21 | 18 | 0.00% |
| NVDA241220P01280000 | 2024-06-06 2:08PM EDT | 1,280.00 | 200.35 | 189.45 | 191.45 | 0.00 | - | 11 | 17 | 0.00% |
| NVDA241220P01290000 | 2024-06-06 11:04AM EDT | 1,290.00 | 194.75 | 195.20 | 198.45 | 0.00 | - | 15 | 21 | 0.00% |
| NVDA241220P01300000 | 2024-06-07 11:48AM EDT | 1,300.00 | 213.54 | 201.00 | 204.60 | +9.19 | +4.50% | 5 | 478 | 0.00% |
| NVDA241220P01320000 | 2024-06-06 3:38PM EDT | 1,320.00 | 220.00 | 213.60 | 216.45 | 0.00 | - | 13 | 19 | 0.00% |
| NVDA241220P01340000 | 2024-06-07 2:35PM EDT | 1,340.00 | 233.00 | 226.45 | 230.05 | +6.92 | +3.06% | 2 | 83 | 0.00% |
| NVDA241220P01360000 | 2024-06-06 3:22PM EDT | 1,360.00 | 250.00 | 238.70 | 243.40 | 0.00 | - | 1 | 40 | 0.00% |
| NVDA241220P01380000 | 2024-06-06 3:32PM EDT | 1,380.00 | 261.37 | 252.20 | 257.05 | 0.00 | - | 20 | 27 | 0.00% |
| NVDA241220P01400000 | 2024-06-05 11:37AM EDT | 1,400.00 | 273.25 | 266.00 | 270.10 | 0.00 | - | 6 | 62 | 0.00% |
| NVDA241220P01410000 | 2024-03-11 3:25PM EDT | 1,410.00 | 566.00 | 542.50 | 549.50 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA241220P01420000 | 2024-06-04 1:34PM EDT | 1,420.00 | 320.30 | 280.10 | 286.25 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA241220P01430000 | 2024-05-23 12:45PM EDT | 1,430.00 | 397.00 | 287.45 | 292.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220P01440000 | 2024-05-20 10:50AM EDT | 1,440.00 | 499.69 | 294.60 | 300.80 | 0.00 | - | 18 | 9 | 0.00% |
| NVDA241220P01450000 | 2024-06-07 11:04AM EDT | 1,450.00 | 320.65 | 302.00 | 308.10 | -274.79 | -46.15% | 1 | 0 | 0.00% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 1,460.00 | 640.84 | 408.60 | 416.80 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01470000 | 2024-05-20 10:00AM EDT | 1,470.00 | 527.55 | 316.95 | 323.15 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241220P01480000 | 2024-05-29 10:52AM EDT | 1,480.00 | 372.69 | 324.40 | 330.90 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA241220P01490000 | 2024-06-04 2:56PM EDT | 1,490.00 | 365.01 | 332.00 | 338.00 | 0.00 | - | 8 | 3 | 0.00% |
| NVDA241220P01500000 | 2024-06-07 2:15PM EDT | 1,500.00 | 351.38 | 339.70 | 345.70 | -3.62 | -1.02% | 4 | 70 | 0.00% |
| NVDA241220P01520000 | 2024-06-07 9:33AM EDT | 1,520.00 | 375.00 | 355.35 | 360.05 | +41.00 | +12.28% | 1 | 12 | 0.00% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 1,540.00 | 656.40 | 454.25 | 470.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01560000 | 2024-05-23 2:51PM EDT | 1,560.00 | 531.87 | 387.30 | 393.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 1,580.00 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01600000 | 2024-06-05 1:15PM EDT | 1,600.00 | 420.10 | 420.20 | 427.35 | 0.00 | - | 10 | 108 | 0.00% |
| NVDA241220P01620000 | 2024-05-30 11:23AM EDT | 1,620.00 | 505.35 | 437.05 | 443.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 1,640.00 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01650000 | 2024-05-29 10:15AM EDT | 1,650.00 | 529.56 | 462.55 | 469.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220P01660000 | 2024-04-30 11:14AM EDT | 1,660.00 | 789.12 | 537.20 | 542.35 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01670000 | 2024-04-30 11:33AM EDT | 1,670.00 | 796.22 | 542.65 | 547.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01680000 | 2024-05-23 2:51PM EDT | 1,680.00 | 648.99 | 488.60 | 496.20 | 0.00 | - | 66 | 32 | 0.00% |
| NVDA241220P01690000 | 2024-04-30 3:15PM EDT | 1,690.00 | 820.69 | 587.25 | 593.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 1,700.00 | 827.73 | 557.25 | 573.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 1,710.00 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 1,720.00 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 0.00% |
| NVDA241220P01730000 | 2024-03-11 2:10PM EDT | 1,730.00 | 869.75 | 852.30 | 868.15 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P01740000 | 2024-06-06 9:45AM EDT | 1,740.00 | 523.38 | 543.05 | 549.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 1,750.00 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 1,760.00 | 887.34 | 827.10 | 842.70 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01770000 | 2024-03-12 2:25PM EDT | 1,770.00 | 870.20 | 857.20 | 869.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01780000 | 2024-03-11 1:39PM EDT | 1,780.00 | 920.10 | 904.80 | 918.15 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 1,790.00 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01800000 | 2024-05-29 10:15AM EDT | 1,800.00 | 670.36 | 596.80 | 604.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220P01880000 | 2024-05-23 2:51PM EDT | 1,880.00 | 847.83 | 673.45 | 680.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P01910000 | 2024-03-11 9:49AM EDT | 1,910.00 | 1,047.95 | 1,038.15 | 1,043.10 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01930000 | 2024-03-11 9:49AM EDT | 1,930.00 | 1,067.95 | 1,055.95 | 1,065.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P02000000 | 2024-06-05 12:19PM EDT | 2,000.00 | 801.40 | 788.35 | 797.05 | +801.40 | - | - | 0 | 0.00% |
| NVDA241220P02150000 | 2024-06-05 12:19PM EDT | 2,150.00 | 951.32 | 936.45 | 946.55 | +951.32 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.