NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620C00005000 | 2024-05-31 1:33PM EDT | 5.00 | 1,086.20 | 1,086.00 | 1,104.00 | -28.10 | -2.52% | 41 | 2,645 | 415.82% |
| NVDA250620C00010000 | 2024-04-10 2:26PM EDT | 10.00 | 857.53 | 886.50 | 896.20 | 0.00 | - | 10 | 43 | 0.00% |
| NVDA250620C00020000 | 2024-01-18 12:32PM EDT | 20.00 | 557.00 | 699.40 | 715.50 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA250620C00025000 | 2023-11-20 11:33AM EDT | 25.00 | 475.83 | 472.50 | 478.30 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA250620C00030000 | 2024-05-09 9:42AM EDT | 30.00 | 865.00 | 1,062.00 | 1,082.00 | 0.00 | - | 98 | 340 | 216.05% |
| NVDA250620C00035000 | 2024-04-19 10:42AM EDT | 35.00 | 786.35 | 889.45 | 897.85 | 0.00 | - | 16 | 19 | 0.00% |
| NVDA250620C00040000 | 2024-05-16 1:49PM EDT | 40.00 | 908.00 | 1,052.00 | 1,072.00 | 0.00 | - | 1 | 2 | 192.94% |
| NVDA250620C00045000 | 2023-04-05 3:53PM EDT | 45.00 | 227.75 | 241.10 | 250.90 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00050000 | 2024-03-11 1:53PM EDT | 50.00 | 816.17 | 820.80 | 829.75 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA250620C00060000 | 2024-01-19 11:41AM EDT | 60.00 | 524.83 | 661.95 | 678.05 | 0.00 | - | 3 | 28 | 0.00% |
| NVDA250620C00065000 | 2024-05-23 1:26PM EDT | 65.00 | 998.27 | 1,028.00 | 1,048.00 | 0.00 | - | 2 | 26 | 163.94% |
| NVDA250620C00070000 | 2024-01-24 2:25PM EDT | 70.00 | 561.58 | 716.50 | 731.20 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA250620C00075000 | 2024-05-23 1:38PM EDT | 75.00 | 989.57 | 1,020.00 | 1,038.00 | 0.00 | - | 1 | 23 | 158.87% |
| NVDA250620C00080000 | 2024-01-22 4:14PM EDT | 80.00 | 525.48 | 590.00 | 610.00 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA250620C00085000 | 2024-02-13 3:23PM EDT | 85.00 | 641.55 | 792.00 | 812.00 | 0.00 | - | 2 | 107 | 0.00% |
| NVDA250620C00090000 | 2024-04-26 11:17AM EDT | 90.00 | 787.00 | 972.00 | 992.00 | 0.00 | - | 2 | 81 | 0.00% |
| NVDA250620C00095000 | 2023-06-22 2:03PM EDT | 95.00 | 345.78 | 355.00 | 364.00 | 0.00 | - | 4 | 188 | 0.00% |
| NVDA250620C00100000 | 2024-04-30 9:51AM EDT | 100.00 | 780.00 | 1,038.50 | 1,045.85 | 0.00 | - | 1 | 472 | 241.61% |
| NVDA250620C00105000 | 2024-04-16 11:45AM EDT | 105.00 | 775.55 | 823.80 | 832.00 | 0.00 | - | 4 | 33 | 0.00% |
| NVDA250620C00110000 | 2024-04-19 10:27AM EDT | 110.00 | 719.31 | 819.10 | 827.15 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA250620C00115000 | 2024-03-01 1:00PM EDT | 115.00 | 712.00 | 793.05 | 801.65 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA250620C00120000 | 2024-05-23 1:46PM EDT | 120.00 | 944.23 | 978.00 | 996.00 | 0.00 | - | 146 | 398 | 137.27% |
| NVDA250620C00125000 | 2024-04-30 9:51AM EDT | 125.00 | 756.55 | 1,014.05 | 1,022.95 | 0.00 | - | 1 | 13 | 212.76% |
| NVDA250620C00130000 | 2024-04-05 3:47PM EDT | 130.00 | 757.41 | 762.45 | 771.40 | 0.00 | - | 3 | 37 | 0.00% |
| NVDA250620C00135000 | 2024-05-28 10:50AM EDT | 135.00 | 995.00 | 962.00 | 982.00 | 0.00 | - | 10 | 125 | 129.29% |
| NVDA250620C00140000 | 2024-05-07 2:39PM EDT | 140.00 | 767.00 | 958.00 | 978.00 | 0.00 | - | 139 | 109 | 129.49% |
| NVDA250620C00145000 | 2024-05-23 10:29AM EDT | 145.00 | 905.76 | 954.00 | 972.00 | 0.00 | - | 1 | 141 | 127.11% |
| NVDA250620C00150000 | 2024-05-23 12:29PM EDT | 150.00 | 910.00 | 948.00 | 968.00 | 0.00 | - | 3 | 947 | 124.83% |
| NVDA250620C00155000 | 2024-03-04 4:37PM EDT | 155.00 | 718.50 | 741.45 | 750.65 | 0.00 | - | 63 | 219 | 0.00% |
| NVDA250620C00160000 | 2024-05-03 2:51PM EDT | 160.00 | 739.21 | 940.00 | 958.00 | 0.00 | - | 2 | 186 | 122.85% |
| NVDA250620C00165000 | 2024-05-28 3:59PM EDT | 165.00 | 990.30 | 934.00 | 954.00 | 0.00 | - | 1 | 107 | 120.78% |
| NVDA250620C00170000 | 2024-05-24 1:31PM EDT | 170.00 | 890.00 | 930.00 | 950.00 | 0.00 | - | 2 | 70 | 120.93% |
| NVDA250620C00175000 | 2024-04-19 2:21PM EDT | 175.00 | 625.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00180000 | 2024-05-23 12:13PM EDT | 180.00 | 877.21 | 920.00 | 940.00 | 0.00 | - | 6 | 234 | 117.06% |
| NVDA250620C00185000 | 2024-05-31 1:14PM EDT | 185.00 | 914.42 | 916.00 | 934.00 | +206.49 | +29.17% | 6 | 154 | 115.22% |
| NVDA250620C00190000 | 2024-05-06 3:32PM EDT | 190.00 | 741.37 | 912.00 | 930.00 | 0.00 | - | 2 | 154 | 115.38% |
| NVDA250620C00195000 | 2024-04-19 2:38PM EDT | 195.00 | 600.00 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.00% |
| NVDA250620C00200000 | 2024-05-28 11:52AM EDT | 200.00 | 933.10 | 902.00 | 920.00 | 0.00 | - | 5 | 577 | 111.91% |
| NVDA250620C00205000 | 2024-03-01 12:29PM EDT | 205.00 | 630.00 | 709.40 | 717.95 | 0.00 | - | 1 | 93 | 0.00% |
| NVDA250620C00210000 | 2024-05-23 10:03AM EDT | 210.00 | 834.00 | 892.00 | 912.00 | 0.00 | - | 2 | 103 | 110.40% |
| NVDA250620C00215000 | 2024-05-23 10:19AM EDT | 215.00 | 836.96 | 888.00 | 906.00 | 0.00 | - | 1 | 139 | 108.81% |
| NVDA250620C00220000 | 2024-05-23 3:45PM EDT | 220.00 | 829.78 | 884.00 | 902.00 | 0.00 | - | 4 | 95 | 108.92% |
| NVDA250620C00225000 | 2024-05-29 9:30AM EDT | 225.00 | 919.62 | 878.00 | 898.00 | 0.00 | - | 1 | 130 | 107.39% |
| NVDA250620C00230000 | 2024-05-30 2:54PM EDT | 230.00 | 919.33 | 874.00 | 892.00 | 0.00 | - | 1 | 274 | 105.90% |
| NVDA250620C00235000 | 2024-04-12 12:57PM EDT | 235.00 | 671.11 | 676.55 | 684.50 | 0.00 | - | 1 | 421 | 0.00% |
| NVDA250620C00240000 | 2024-05-28 3:43PM EDT | 240.00 | 916.66 | 864.00 | 884.00 | 0.00 | - | 1 | 444 | 104.54% |
| NVDA250620C00245000 | 2024-05-29 9:37AM EDT | 245.00 | 892.00 | 860.00 | 878.00 | 0.00 | - | 1 | 71 | 103.14% |
| NVDA250620C00250000 | 2024-05-30 11:53AM EDT | 250.00 | 905.75 | 856.00 | 874.00 | 0.00 | - | 6 | 554 | 103.20% |
| NVDA250620C00255000 | 2024-04-24 11:54AM EDT | 255.00 | 579.32 | 818.00 | 836.00 | 0.00 | - | 1 | 116 | 0.00% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 260.00 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 0.00% |
| NVDA250620C00265000 | 2024-05-06 3:13PM EDT | 265.00 | 675.00 | 842.00 | 860.00 | 0.00 | - | 2 | 356 | 100.57% |
| NVDA250620C00270000 | 2024-05-24 1:48PM EDT | 270.00 | 798.00 | 836.00 | 856.00 | 0.00 | - | 1 | 410 | 99.28% |
| NVDA250620C00275000 | 2024-05-22 1:54PM EDT | 275.00 | 683.82 | 832.00 | 850.00 | 0.00 | - | 2 | 169 | 98.02% |
| NVDA250620C00280000 | 2024-05-28 10:40AM EDT | 280.00 | 855.00 | 826.00 | 846.00 | 0.00 | - | 3 | 181 | 96.79% |
| NVDA250620C00285000 | 2024-05-23 9:30AM EDT | 285.00 | 757.75 | 822.00 | 840.00 | 0.00 | - | 3 | 64 | 95.58% |
| NVDA250620C00290000 | 2024-05-23 1:21PM EDT | 290.00 | 785.82 | 818.00 | 836.00 | 0.00 | - | 10 | 145 | 95.64% |
| NVDA250620C00295000 | 2024-04-01 2:47PM EDT | 295.00 | 631.49 | 577.95 | 585.75 | 0.00 | - | 1 | 215 | 0.00% |
| NVDA250620C00300000 | 2024-05-29 12:14PM EDT | 300.00 | 807.40 | 808.00 | 828.00 | -50.03 | -5.83% | 80 | 1,056 | 94.49% |
| NVDA250620C00305000 | 2024-04-19 2:38PM EDT | 305.00 | 497.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00310000 | 2024-05-24 2:07PM EDT | 310.00 | 765.69 | 800.00 | 818.00 | 0.00 | - | 1 | 127 | 93.35% |
| NVDA250620C00315000 | 2024-05-23 12:46PM EDT | 315.00 | 757.00 | 794.00 | 814.00 | 0.00 | - | 60 | 181 | 92.24% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 320.00 | 607.95 | 555.65 | 563.65 | 0.00 | - | 3 | 160 | 0.00% |
| NVDA250620C00325000 | 2024-05-15 10:24AM EDT | 325.00 | 632.82 | 786.00 | 804.00 | 0.00 | - | 1 | 85 | 91.14% |
| NVDA250620C00330000 | 2024-05-24 1:36PM EDT | 330.00 | 741.65 | 780.00 | 800.00 | 0.00 | - | 5 | 334 | 90.08% |
| NVDA250620C00335000 | 2024-05-29 1:05PM EDT | 335.00 | 834.28 | 776.00 | 796.00 | 0.00 | - | 2 | 119 | 90.05% |
| NVDA250620C00340000 | 2024-05-23 9:44AM EDT | 340.00 | 721.45 | 772.00 | 790.00 | 0.00 | - | 1 | 201 | 89.01% |
| NVDA250620C00345000 | 2024-04-23 10:16AM EDT | 345.00 | 499.67 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| NVDA250620C00350000 | 2024-05-30 3:37PM EDT | 350.00 | 791.33 | 762.00 | 782.00 | 0.00 | - | 4 | 239 | 87.96% |
| NVDA250620C00355000 | 2024-05-23 11:52AM EDT | 355.00 | 719.30 | 758.00 | 776.00 | 0.00 | - | 4 | 78 | 86.95% |
| NVDA250620C00360000 | 2024-05-23 9:47AM EDT | 360.00 | 704.74 | 754.00 | 771.30 | 0.00 | - | 1 | 353 | 86.58% |
| NVDA250620C00365000 | 2024-05-23 9:48AM EDT | 365.00 | 698.27 | 748.00 | 768.00 | 0.00 | - | 4 | 60 | 85.93% |
| NVDA250620C00370000 | 2024-05-24 11:41AM EDT | 370.00 | 700.88 | 744.00 | 764.00 | 0.00 | - | 5 | 257 | 85.87% |
| NVDA250620C00375000 | 2024-05-29 12:51PM EDT | 375.00 | 796.95 | 740.00 | 758.00 | 0.00 | - | 5 | 272 | 84.91% |
| NVDA250620C00380000 | 2024-05-29 12:51PM EDT | 380.00 | 792.25 | 734.00 | 754.00 | 0.00 | - | 6 | 425 | 83.96% |
| NVDA250620C00385000 | 2024-05-28 10:59AM EDT | 385.00 | 766.31 | 730.00 | 750.00 | 0.00 | - | 1 | 318 | 83.90% |
| NVDA250620C00390000 | 2024-05-28 10:59AM EDT | 390.00 | 761.74 | 726.00 | 744.00 | 0.00 | - | 1 | 135 | 82.97% |
| NVDA250620C00395000 | 2024-05-31 11:37AM EDT | 395.00 | 725.29 | 722.00 | 740.00 | +134.56 | +22.78% | 3 | 187 | 82.90% |
| NVDA250620C00400000 | 2024-05-30 12:21PM EDT | 400.00 | 772.00 | 716.00 | 736.00 | 0.00 | - | 8 | 1,481 | 81.99% |
| NVDA250620C00405000 | 2024-05-28 10:11AM EDT | 405.00 | 739.17 | 712.00 | 731.00 | 0.00 | - | 1 | 181 | 81.50% |
| NVDA250620C00410000 | 2024-05-30 9:55AM EDT | 410.00 | 774.75 | 708.00 | 726.00 | 0.00 | - | 1 | 192 | 81.01% |
| NVDA250620C00415000 | 2024-05-29 3:56PM EDT | 415.00 | 761.75 | 704.00 | 722.00 | 0.00 | - | 4 | 129 | 80.92% |
| NVDA250620C00420000 | 2024-05-29 3:56PM EDT | 420.00 | 757.00 | 698.00 | 718.00 | 0.00 | - | 4 | 66 | 80.04% |
| NVDA250620C00425000 | 2024-05-23 3:25PM EDT | 425.00 | 632.98 | 694.00 | 713.00 | 0.00 | - | 3 | 206 | 79.56% |
| NVDA250620C00430000 | 2024-05-23 10:12AM EDT | 430.00 | 640.00 | 690.00 | 708.00 | 0.00 | - | 20 | 348 | 79.08% |
| NVDA250620C00435000 | 2024-05-31 10:32AM EDT | 435.00 | 688.93 | 686.00 | 704.00 | -44.34 | -6.05% | 1 | 65 | 78.97% |
| NVDA250620C00440000 | 2024-05-22 3:48PM EDT | 440.00 | 542.50 | 680.15 | 700.00 | 0.00 | - | 1 | 559 | 78.18% |
| NVDA250620C00445000 | 2024-05-24 10:14AM EDT | 445.00 | 626.54 | 676.00 | 695.00 | 0.00 | - | 1 | 120 | 77.65% |
| NVDA250620C00450000 | 2024-05-31 2:02PM EDT | 450.00 | 666.82 | 672.00 | 690.00 | +37.25 | +5.92% | 10 | 966 | 77.18% |
| NVDA250620C00455000 | 2024-05-24 11:39AM EDT | 455.00 | 625.14 | 668.00 | 686.00 | 0.00 | - | 2 | 709 | 77.06% |
| NVDA250620C00460000 | 2024-05-29 1:23PM EDT | 460.00 | 719.75 | 664.00 | 682.00 | 0.00 | - | 1 | 752 | 76.92% |
| NVDA250620C00465000 | 2024-05-03 2:17PM EDT | 465.00 | 471.00 | 658.00 | 677.00 | 0.00 | - | 1 | 182 | 75.77% |
| NVDA250620C00470000 | 2024-05-24 3:08PM EDT | 470.00 | 619.01 | 654.00 | 672.00 | 0.00 | - | 4 | 159 | 75.31% |
| NVDA250620C00475000 | 2024-05-23 9:45AM EDT | 475.00 | 596.90 | 650.00 | 668.00 | 0.00 | - | 1 | 224 | 75.17% |
| NVDA250620C00480000 | 2024-05-31 11:49AM EDT | 480.00 | 648.32 | 646.00 | 664.00 | +46.97 | +7.81% | 2 | 383 | 75.02% |
| NVDA250620C00485000 | 2024-05-23 2:54PM EDT | 485.00 | 585.00 | 640.15 | 660.00 | 0.00 | - | 1 | 144 | 74.28% |
| NVDA250620C00490000 | 2024-05-24 10:35AM EDT | 490.00 | 590.58 | 636.00 | 655.00 | 0.00 | - | 20 | 295 | 73.77% |
| NVDA250620C00495000 | 2024-05-31 11:35AM EDT | 495.00 | 636.89 | 632.00 | 650.00 | +188.51 | +42.04% | 3 | 330 | 73.31% |
| NVDA250620C00500000 | 2024-05-31 3:45PM EDT | 500.00 | 638.75 | 628.00 | 646.00 | -51.60 | -7.47% | 13 | 946 | 73.16% |
| NVDA250620C00505000 | 2024-05-30 10:29AM EDT | 505.00 | 679.50 | 624.00 | 642.00 | 0.00 | - | 5 | 1,173 | 73.00% |
| NVDA250620C00510000 | 2024-05-24 10:09AM EDT | 510.00 | 567.98 | 620.00 | 638.00 | 0.00 | - | 4 | 218 | 72.83% |
| NVDA250620C00515000 | 2024-05-29 12:54PM EDT | 515.00 | 670.62 | 614.00 | 633.00 | 0.00 | - | 7 | 298 | 71.78% |
| NVDA250620C00520000 | 2024-05-29 1:34PM EDT | 520.00 | 666.42 | 610.00 | 628.00 | 0.00 | - | 2 | 155 | 71.32% |
| NVDA250620C00525000 | 2024-05-28 12:11PM EDT | 525.00 | 646.85 | 606.00 | 624.00 | 0.00 | - | 4 | 137 | 71.15% |
| NVDA250620C00530000 | 2024-05-23 1:49PM EDT | 530.00 | 568.00 | 602.00 | 620.00 | 0.00 | - | 6 | 122 | 70.97% |
| NVDA250620C00535000 | 2024-05-24 10:35AM EDT | 535.00 | 551.98 | 596.00 | 616.00 | 0.00 | - | 21 | 158 | 70.24% |
| NVDA250620C00540000 | 2024-05-24 3:27PM EDT | 540.00 | 567.25 | 594.00 | 612.00 | 0.00 | - | 1 | 142 | 70.60% |
| NVDA250620C00545000 | 2024-05-23 11:46AM EDT | 545.00 | 549.12 | 588.00 | 608.00 | 0.00 | - | 2 | 1,252 | 69.87% |
| NVDA250620C00550000 | 2024-05-30 3:20PM EDT | 550.00 | 620.00 | 584.00 | 602.90 | 0.00 | - | 1 | 640 | 69.39% |
| NVDA250620C00555000 | 2024-05-30 10:11AM EDT | 555.00 | 640.90 | 580.00 | 598.00 | 0.00 | - | 1 | 179 | 68.96% |
| NVDA250620C00560000 | 2024-05-29 2:31PM EDT | 560.00 | 637.29 | 576.00 | 594.00 | 0.00 | - | 2 | 507 | 68.77% |
| NVDA250620C00565000 | 2024-05-29 2:48PM EDT | 565.00 | 633.60 | 572.00 | 590.00 | 0.00 | - | 3 | 104 | 68.57% |
| NVDA250620C00570000 | 2024-05-20 3:10PM EDT | 570.00 | 571.95 | 568.00 | 584.10 | +133.91 | +30.57% | 1 | 136 | 67.88% |
| NVDA250620C00575000 | 2024-05-22 9:51AM EDT | 575.00 | 431.49 | 564.00 | 582.00 | 0.00 | - | 2 | 116 | 68.16% |
| NVDA250620C00580000 | 2024-05-23 3:55PM EDT | 580.00 | 508.80 | 560.00 | 577.80 | 0.00 | - | 3 | 333 | 67.90% |
| NVDA250620C00585000 | 2024-05-08 10:23AM EDT | 585.00 | 393.95 | 556.00 | 574.00 | 0.00 | - | 1 | 176 | 67.73% |
| NVDA250620C00590000 | 2024-05-15 1:27PM EDT | 590.00 | 418.71 | 550.00 | 570.00 | 0.00 | - | 20 | 289 | 67.03% |
| NVDA250620C00595000 | 2024-05-31 11:59AM EDT | 595.00 | 545.21 | 546.00 | 566.00 | -56.99 | -9.46% | 3 | 202 | 66.81% |
| NVDA250620C00600000 | 2024-05-31 1:31PM EDT | 600.00 | 546.20 | 543.75 | 558.95 | -59.25 | -9.79% | 10 | 1,544 | 66.29% |
| NVDA250620C00605000 | 2024-05-28 9:42AM EDT | 605.00 | 563.96 | 538.00 | 558.00 | 0.00 | - | 10 | 166 | 66.37% |
| NVDA250620C00610000 | 2024-05-28 12:25PM EDT | 610.00 | 571.05 | 534.00 | 554.00 | 0.00 | - | 1 | 434 | 66.14% |
| NVDA250620C00615000 | 2024-05-29 10:45AM EDT | 615.00 | 583.45 | 530.00 | 550.00 | 0.00 | - | 1 | 176 | 65.91% |
| NVDA250620C00620000 | 2024-05-29 2:31PM EDT | 620.00 | 586.86 | 532.65 | 542.40 | 0.00 | - | 1 | 410 | 66.35% |
| NVDA250620C00625000 | 2024-05-29 1:18PM EDT | 625.00 | 578.00 | 523.60 | 538.70 | 0.00 | - | 3 | 246 | 65.06% |
| NVDA250620C00630000 | 2024-05-31 10:22AM EDT | 630.00 | 530.00 | 518.00 | 536.00 | -23.65 | -4.27% | 10 | 1,764 | 64.75% |
| NVDA250620C00635000 | 2024-05-30 11:08AM EDT | 635.00 | 556.10 | 515.55 | 530.30 | 0.00 | - | 3 | 291 | 64.48% |
| NVDA250620C00640000 | 2024-05-28 2:15PM EDT | 640.00 | 515.50 | 510.00 | 530.00 | -42.73 | -7.65% | 3 | 304 | 64.70% |
| NVDA250620C00645000 | 2024-05-31 2:47PM EDT | 645.00 | 507.36 | 506.00 | 526.00 | -43.14 | -7.84% | 2 | 96 | 64.45% |
| NVDA250620C00650000 | 2024-05-31 3:39PM EDT | 650.00 | 510.15 | 502.00 | 522.00 | -52.54 | -9.34% | 2 | 1,193 | 64.20% |
| NVDA250620C00655000 | 2024-05-14 9:43AM EDT | 655.00 | 335.00 | 498.00 | 518.00 | 0.00 | - | 1 | 87 | 63.94% |
| NVDA250620C00660000 | 2024-05-29 3:19PM EDT | 660.00 | 552.99 | 500.80 | 513.15 | 0.00 | - | 1 | 236 | 64.89% |
| NVDA250620C00665000 | 2024-05-28 2:04PM EDT | 665.00 | 536.18 | 490.00 | 509.10 | 0.00 | - | 5 | 134 | 63.24% |
| NVDA250620C00670000 | 2024-05-29 2:37PM EDT | 670.00 | 546.46 | 486.00 | 506.00 | 0.00 | - | 2 | 370 | 63.16% |
| NVDA250620C00675000 | 2024-05-31 10:47AM EDT | 675.00 | 486.35 | 482.00 | 501.35 | -40.49 | -7.69% | 2 | 73 | 62.77% |
| NVDA250620C00680000 | 2024-05-30 1:16PM EDT | 680.00 | 490.28 | 478.00 | 498.00 | -36.73 | -6.97% | 2 | 268 | 62.63% |
| NVDA250620C00685000 | 2024-05-23 11:13AM EDT | 685.00 | 430.15 | 476.00 | 493.65 | 0.00 | - | 24 | 145 | 62.68% |
| NVDA250620C00690000 | 2024-05-29 11:32AM EDT | 690.00 | 514.90 | 472.00 | 489.80 | 0.00 | - | 3 | 239 | 62.43% |
| NVDA250620C00695000 | 2024-05-31 12:02PM EDT | 695.00 | 471.39 | 468.00 | 486.00 | +51.44 | +12.25% | 3 | 98 | 62.19% |
| NVDA250620C00700000 | 2024-05-31 9:50AM EDT | 700.00 | 479.14 | 464.00 | 482.00 | +0.79 | +0.17% | 14 | 2,184 | 61.91% |
| NVDA250620C00705000 | 2024-05-30 1:07PM EDT | 705.00 | 459.00 | 460.00 | 478.00 | -46.36 | -9.17% | 1 | 132 | 61.63% |
| NVDA250620C00710000 | 2024-05-31 2:32PM EDT | 710.00 | 453.00 | 456.00 | 476.00 | -27.48 | -5.72% | 3 | 356 | 61.72% |
| NVDA250620C00720000 | 2024-05-29 2:54PM EDT | 720.00 | 458.73 | 448.00 | 467.40 | -48.19 | -9.51% | 1 | 710 | 61.03% |
| NVDA250620C00730000 | 2024-05-31 1:49PM EDT | 730.00 | 451.43 | 442.00 | 459.80 | +48.43 | +12.02% | 4 | 453 | 60.87% |
| NVDA250620C00740000 | 2024-05-31 1:49PM EDT | 740.00 | 435.44 | 434.00 | 452.85 | -39.98 | -8.41% | 2 | 205 | 60.46% |
| NVDA250620C00750000 | 2024-05-31 1:48PM EDT | 750.00 | 428.07 | 426.00 | 446.00 | -43.18 | -9.16% | 4 | 801 | 60.05% |
| NVDA250620C00760000 | 2024-05-31 3:34PM EDT | 760.00 | 426.00 | 419.10 | 438.00 | -47.60 | -10.05% | 6 | 722 | 59.62% |
| NVDA250620C00770000 | 2024-05-29 3:21PM EDT | 770.00 | 468.99 | 412.45 | 431.20 | 0.00 | - | 6 | 591 | 59.42% |
| NVDA250620C00780000 | 2024-05-29 12:46PM EDT | 780.00 | 455.35 | 406.05 | 424.00 | 0.00 | - | 1 | 495 | 59.17% |
| NVDA250620C00790000 | 2024-05-31 1:43PM EDT | 790.00 | 396.72 | 400.85 | 418.00 | -43.10 | -9.80% | 2 | 115 | 59.29% |
| NVDA250620C00800000 | 2024-05-31 11:56AM EDT | 800.00 | 392.25 | 397.60 | 412.00 | -19.75 | -4.79% | 4 | 1,143 | 59.68% |
| NVDA250620C00810000 | 2024-05-29 9:40AM EDT | 810.00 | 413.00 | 386.00 | 404.00 | 0.00 | - | 5 | 234 | 58.45% |
| NVDA250620C00820000 | 2024-05-31 1:57PM EDT | 820.00 | 377.40 | 380.75 | 398.00 | -62.17 | -14.14% | 2 | 272 | 58.49% |
| NVDA250620C00830000 | 2024-05-31 3:06PM EDT | 830.00 | 373.28 | 374.25 | 390.95 | -55.86 | -13.02% | 6 | 386 | 58.17% |
| NVDA250620C00840000 | 2024-05-30 9:34AM EDT | 840.00 | 413.74 | 366.00 | 384.00 | 0.00 | - | 5 | 323 | 57.58% |
| NVDA250620C00850000 | 2024-05-31 12:54PM EDT | 850.00 | 361.83 | 366.35 | 378.00 | -16.12 | -4.27% | 4 | 1,093 | 58.38% |
| NVDA250620C00860000 | 2024-05-30 3:54PM EDT | 860.00 | 371.54 | 355.15 | 371.95 | 0.00 | - | 6 | 257 | 57.48% |
| NVDA250620C00880000 | 2024-05-30 11:50AM EDT | 880.00 | 383.45 | 342.85 | 360.00 | 0.00 | - | 5 | 268 | 57.10% |
| NVDA250620C00900000 | 2024-05-31 3:46PM EDT | 900.00 | 340.14 | 328.55 | 347.15 | -23.61 | -6.49% | 27 | 1,313 | 56.26% |
| NVDA250620C00920000 | 2024-05-31 1:06PM EDT | 920.00 | 315.90 | 316.60 | 336.00 | -36.59 | -10.38% | 36 | 346 | 55.92% |
| NVDA250620C00930000 | 2024-05-31 12:37PM EDT | 930.00 | 305.60 | 310.40 | 330.00 | -59.27 | -16.24% | 21 | 211 | 55.64% |
| NVDA250620C00940000 | 2024-05-31 12:37PM EDT | 940.00 | 300.15 | 307.95 | 324.00 | -47.27 | -13.61% | 72 | 139 | 55.84% |
| NVDA250620C00950000 | 2024-05-31 1:47PM EDT | 950.00 | 301.20 | 300.00 | 318.00 | -23.80 | -7.32% | 50 | 513 | 55.30% |
| NVDA250620C00960000 | 2024-05-31 12:02PM EDT | 960.00 | 299.00 | 296.95 | 312.00 | -29.85 | -9.08% | 35 | 188 | 55.38% |
| NVDA250620C00970000 | 2024-05-31 11:56AM EDT | 970.00 | 290.75 | 288.90 | 308.00 | -34.93 | -10.73% | 6 | 109 | 55.06% |
| NVDA250620C00980000 | 2024-05-31 1:50PM EDT | 980.00 | 283.30 | 284.00 | 302.00 | -41.70 | -12.83% | 27 | 101 | 54.87% |
| NVDA250620C00990000 | 2024-05-31 1:17PM EDT | 990.00 | 281.19 | 278.60 | 298.00 | -25.70 | -8.37% | 45 | 286 | 54.86% |
| NVDA250620C01000000 | 2024-05-31 3:45PM EDT | 1,000.00 | 286.05 | 274.00 | 292.00 | -4.75 | -1.63% | 37 | 1,678 | 54.68% |
| NVDA250620C01010000 | 2024-05-31 12:29PM EDT | 1,010.00 | 274.45 | 269.30 | 286.00 | -0.55 | -0.20% | 1,216 | 1,296 | 54.47% |
| NVDA250620C01020000 | 2024-05-31 12:48PM EDT | 1,020.00 | 260.53 | 262.75 | 282.00 | -39.97 | -13.30% | 2 | 560 | 54.27% |
| NVDA250620C01030000 | 2024-05-31 1:01PM EDT | 1,030.00 | 257.45 | 259.00 | 276.75 | -48.73 | -15.92% | 22 | 83 | 54.24% |
| NVDA250620C01040000 | 2024-05-31 1:28PM EDT | 1,040.00 | 258.80 | 254.10 | 271.75 | -19.10 | -6.87% | 37 | 337 | 54.08% |
| NVDA250620C01050000 | 2024-05-31 12:37PM EDT | 1,050.00 | 244.80 | 248.00 | 266.85 | -38.40 | -13.56% | 5 | 632 | 53.78% |
| NVDA250620C01060000 | 2024-05-30 9:45AM EDT | 1,060.00 | 293.60 | 246.80 | 262.50 | 0.00 | - | 6 | 145 | 54.12% |
| NVDA250620C01070000 | 2024-05-31 12:27PM EDT | 1,070.00 | 235.00 | 242.25 | 257.90 | -53.68 | -18.59% | 1 | 428 | 54.01% |
| NVDA250620C01080000 | 2024-05-31 1:27PM EDT | 1,080.00 | 240.50 | 234.45 | 251.40 | -43.30 | -15.26% | 23 | 518 | 53.28% |
| NVDA250620C01090000 | 2024-05-31 3:46PM EDT | 1,090.00 | 237.76 | 233.65 | 245.35 | -31.89 | -11.83% | 16 | 286 | 53.41% |
| NVDA250620C01100000 | 2024-05-31 3:56PM EDT | 1,100.00 | 233.36 | 227.20 | 242.30 | -10.54 | -4.32% | 275 | 1,590 | 53.23% |
| NVDA250620C01110000 | 2024-05-31 12:35PM EDT | 1,110.00 | 219.10 | 225.05 | 235.75 | -19.53 | -8.18% | 9 | 282 | 53.11% |
| NVDA250620C01120000 | 2024-05-31 3:28PM EDT | 1,120.00 | 223.54 | 218.70 | 233.80 | -16.53 | -6.89% | 6 | 201 | 53.04% |
| NVDA250620C01130000 | 2024-05-31 1:28PM EDT | 1,130.00 | 219.20 | 216.75 | 228.40 | -22.90 | -9.46% | 7 | 177 | 53.05% |
| NVDA250620C01140000 | 2024-05-30 3:40PM EDT | 1,140.00 | 231.58 | 215.15 | 224.30 | 0.00 | - | 13 | 157 | 53.24% |
| NVDA250620C01150000 | 2024-05-31 3:58PM EDT | 1,150.00 | 214.42 | 211.15 | 219.45 | -28.58 | -11.76% | 50 | 325 | 53.06% |
| NVDA250620C01160000 | 2024-05-31 10:14AM EDT | 1,160.00 | 220.00 | 202.60 | 218.95 | +4.00 | +1.85% | 4 | 203 | 52.84% |
| NVDA250620C01170000 | 2024-05-30 11:53AM EDT | 1,170.00 | 196.55 | 203.40 | 212.55 | -36.45 | -15.64% | 5 | 176 | 53.00% |
| NVDA250620C01180000 | 2024-05-30 3:36PM EDT | 1,180.00 | 195.30 | 197.20 | 209.00 | -21.70 | -10.00% | 1 | 124 | 52.68% |
| NVDA250620C01190000 | 2024-05-31 10:59AM EDT | 1,190.00 | 199.15 | 195.90 | 205.05 | -25.62 | -11.40% | 1 | 479 | 52.85% |
| NVDA250620C01200000 | 2024-05-31 3:48PM EDT | 1,200.00 | 195.04 | 192.25 | 200.05 | -6.96 | -3.45% | 113 | 1,809 | 52.63% |
| NVDA250620C01210000 | 2024-05-30 1:43PM EDT | 1,210.00 | 190.75 | 188.45 | 197.80 | -28.95 | -13.18% | 1 | 178 | 52.69% |
| NVDA250620C01220000 | 2024-05-31 11:17AM EDT | 1,220.00 | 187.97 | 185.30 | 192.85 | -7.43 | -3.80% | 2 | 121 | 52.51% |
| NVDA250620C01230000 | 2024-05-31 3:39PM EDT | 1,230.00 | 183.55 | 179.25 | 190.80 | -23.45 | -11.33% | 2 | 579 | 52.31% |
| NVDA250620C01240000 | 2024-05-30 9:59AM EDT | 1,240.00 | 177.00 | 180.15 | 183.65 | -38.65 | -17.92% | 1 | 79 | 52.31% |
| NVDA250620C01250000 | 2024-05-31 12:12PM EDT | 1,250.00 | 171.70 | 172.60 | 180.05 | -13.24 | -7.16% | 6 | 337 | 51.75% |
| NVDA250620C01260000 | 2024-05-31 3:40PM EDT | 1,260.00 | 176.00 | 173.80 | 179.85 | -9.05 | -4.89% | 3 | 131 | 52.53% |
| NVDA250620C01270000 | 2024-05-30 3:40PM EDT | 1,270.00 | 182.90 | 166.10 | 177.50 | 0.00 | - | 18 | 51 | 52.07% |
| NVDA250620C01280000 | 2024-05-31 1:08PM EDT | 1,280.00 | 161.40 | 167.10 | 170.60 | -18.10 | -10.08% | 13 | 100 | 52.07% |
| NVDA250620C01290000 | 2024-05-31 11:59AM EDT | 1,290.00 | 160.85 | 157.45 | 173.80 | -33.95 | -17.43% | 3 | 237 | 51.99% |
| NVDA250620C01300000 | 2024-05-31 3:48PM EDT | 1,300.00 | 166.85 | 156.85 | 168.20 | -7.40 | -4.25% | 53 | 956 | 51.92% |
| NVDA250620C01320000 | 2024-05-31 10:23AM EDT | 1,320.00 | 157.05 | 153.20 | 160.60 | -12.02 | -7.11% | 1 | 195 | 51.89% |
| NVDA250620C01340000 | 2024-05-31 12:22PM EDT | 1,340.00 | 140.59 | 147.75 | 155.05 | -31.83 | -18.46% | 2 | 180 | 51.84% |
| NVDA250620C01360000 | 2024-05-31 11:12AM EDT | 1,360.00 | 139.23 | 142.15 | 151.05 | -11.91 | -7.88% | 3 | 184 | 51.91% |
| NVDA250620C01370000 | 2024-05-30 3:40PM EDT | 1,370.00 | 136.63 | 137.10 | 148.35 | -15.37 | -10.11% | 1 | 462 | 51.60% |
| NVDA250620C01380000 | 2024-05-31 11:30AM EDT | 1,380.00 | 136.74 | 137.00 | 143.70 | -33.05 | -19.47% | 1 | 185 | 51.62% |
| NVDA250620C01390000 | 2024-05-31 12:08PM EDT | 1,390.00 | 131.00 | 131.90 | 143.15 | -11.74 | -8.22% | 1 | 581 | 51.52% |
| NVDA250620C01400000 | 2024-05-31 3:37PM EDT | 1,400.00 | 133.53 | 129.40 | 140.60 | -16.47 | -10.98% | 39 | 676 | 51.48% |
| NVDA250620C01410000 | 2024-05-24 3:54PM EDT | 1,410.00 | 111.90 | 127.00 | 138.10 | 0.00 | - | 1 | 56 | 51.45% |
| NVDA250620C01420000 | 2024-05-30 2:16PM EDT | 1,420.00 | 148.15 | 124.55 | 135.65 | 0.00 | - | 1 | 28 | 51.41% |
| NVDA250620C01430000 | 2024-05-31 2:33PM EDT | 1,430.00 | 122.20 | 122.20 | 133.25 | -10.70 | -8.05% | 19 | 18 | 51.38% |
| NVDA250620C01440000 | 2024-05-30 3:36PM EDT | 1,440.00 | 119.35 | 119.75 | 130.90 | -15.79 | -11.68% | 2 | 70 | 51.33% |
| NVDA250620C01450000 | 2024-05-31 10:38AM EDT | 1,450.00 | 118.17 | 119.90 | 126.50 | -22.48 | -15.98% | 2 | 130 | 51.34% |
| NVDA250620C01460000 | 2024-05-31 1:42PM EDT | 1,460.00 | 115.70 | 115.25 | 126.35 | -18.63 | -13.87% | 3 | 44 | 51.28% |
| NVDA250620C01470000 | 2024-05-23 11:58AM EDT | 1,470.00 | 96.20 | 113.00 | 124.10 | 0.00 | - | 1 | 11 | 51.24% |
| NVDA250620C01480000 | 2024-05-31 1:41PM EDT | 1,480.00 | 112.00 | 113.30 | 119.90 | -14.65 | -11.57% | 4 | 528 | 51.26% |
| NVDA250620C01490000 | 2024-05-31 10:11AM EDT | 1,490.00 | 123.00 | 106.35 | 122.25 | +3.82 | +3.21% | 1 | 5 | 51.19% |
| NVDA250620C01500000 | 2024-05-31 3:10PM EDT | 1,500.00 | 115.00 | 106.65 | 117.70 | -1.87 | -1.60% | 99 | 1,388 | 51.15% |
| NVDA250620C01510000 | 2024-05-31 1:05PM EDT | 1,510.00 | 105.10 | 102.15 | 118.20 | -22.60 | -17.70% | 1 | 41 | 51.14% |
| NVDA250620C01520000 | 2024-05-29 9:52AM EDT | 1,520.00 | 119.06 | 100.15 | 116.15 | 0.00 | - | 1 | 19 | 51.11% |
| NVDA250620C01530000 | 2024-05-28 10:47AM EDT | 1,530.00 | 110.50 | 100.65 | 110.00 | 0.00 | - | 1 | 7 | 50.88% |
| NVDA250620C01540000 | 2024-05-28 10:48AM EDT | 1,540.00 | 108.88 | 98.65 | 108.00 | 0.00 | - | 50 | 103 | 50.84% |
| NVDA250620C01550000 | 2024-05-31 3:24PM EDT | 1,550.00 | 105.00 | 97.00 | 107.00 | -1.07 | -1.01% | 5 | 79 | 50.95% |
| NVDA250620C01560000 | 2024-05-31 3:48PM EDT | 1,560.00 | 102.35 | 95.00 | 105.00 | -11.80 | -10.34% | 3 | 94 | 50.89% |
| NVDA250620C01570000 | 2024-05-22 1:29PM EDT | 1,570.00 | 55.80 | 90.65 | 103.00 | 0.00 | - | 8 | 58 | 50.54% |
| NVDA250620C01580000 | 2024-05-31 9:36AM EDT | 1,580.00 | 105.28 | 91.35 | 101.00 | +4.09 | +4.04% | 1 | 65 | 50.79% |
| NVDA250620C01590000 | 2024-05-28 11:01AM EDT | 1,590.00 | 100.00 | 87.15 | 99.00 | 0.00 | - | 6 | 13 | 50.44% |
| NVDA250620C01600000 | 2024-05-31 3:55PM EDT | 1,600.00 | 93.00 | 87.90 | 98.00 | -3.04 | -3.17% | 12 | 215 | 50.81% |
| NVDA250620C01610000 | 2024-05-29 11:36AM EDT | 1,610.00 | 105.85 | 86.20 | 96.00 | 0.00 | - | 1 | 27 | 50.75% |
| NVDA250620C01620000 | 2024-05-31 11:16AM EDT | 1,620.00 | 89.80 | 82.10 | 94.00 | -5.62 | -5.89% | 2 | 280 | 50.38% |
| NVDA250620C01630000 | 2024-05-30 1:43PM EDT | 1,630.00 | 104.84 | 80.50 | 93.00 | 0.00 | - | 2 | 36 | 50.44% |
| NVDA250620C01640000 | 2024-05-29 3:31PM EDT | 1,640.00 | 87.00 | 81.35 | 91.00 | -19.35 | -18.19% | 10 | 832 | 50.68% |
| NVDA250620C01650000 | 2024-05-31 3:32PM EDT | 1,650.00 | 84.25 | 79.80 | 89.00 | -8.30 | -8.97% | 2 | 167 | 50.61% |
| NVDA250620C01660000 | 2024-05-29 2:50PM EDT | 1,660.00 | 101.56 | 78.30 | 88.00 | 0.00 | - | 3 | 41 | 50.67% |
| NVDA250620C01670000 | 2024-05-28 12:58PM EDT | 1,670.00 | 88.75 | 76.65 | 85.60 | -7.25 | -7.55% | 1 | 93 | 50.51% |
| NVDA250620C01680000 | 2024-05-29 10:52AM EDT | 1,680.00 | 98.44 | 75.50 | 84.15 | 0.00 | - | 7 | 13 | 50.54% |
| NVDA250620C01690000 | 2024-04-23 2:41PM EDT | 1,690.00 | 27.78 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| NVDA250620C01700000 | 2024-05-31 3:54PM EDT | 1,700.00 | 78.90 | 72.50 | 81.15 | -6.86 | -8.00% | 65 | 276 | 50.48% |
| NVDA250620C01710000 | 2024-05-31 1:08PM EDT | 1,710.00 | 72.00 | 71.10 | 79.90 | -23.02 | -24.23% | 1 | 28 | 50.48% |
| NVDA250620C01720000 | 2024-05-31 10:34AM EDT | 1,720.00 | 72.25 | 69.95 | 78.45 | -12.37 | -14.62% | 2 | 53 | 50.48% |
| NVDA250620C01730000 | 2024-05-30 2:57PM EDT | 1,730.00 | 84.40 | 68.40 | 77.15 | 0.00 | - | 2 | 4 | 50.44% |
| NVDA250620C01740000 | 2024-05-22 3:57PM EDT | 1,740.00 | 40.00 | 67.10 | 75.85 | 0.00 | - | 1 | 20 | 50.43% |
| NVDA250620C01750000 | 2024-05-29 11:11AM EDT | 1,750.00 | 83.90 | 65.85 | 74.45 | 0.00 | - | 2 | 64 | 50.41% |
| NVDA250620C01760000 | 2024-05-30 2:47PM EDT | 1,760.00 | 81.00 | 64.60 | 73.30 | 0.00 | - | 1 | 27 | 50.41% |
| NVDA250620C01770000 | 2024-05-29 3:21PM EDT | 1,770.00 | 85.00 | 63.55 | 72.05 | 0.00 | - | 3 | 28 | 50.42% |
| NVDA250620C01780000 | 2024-05-28 1:14PM EDT | 1,780.00 | 80.07 | 62.35 | 70.85 | 0.00 | - | 9 | 9 | 50.42% |
| NVDA250620C01790000 | 2024-05-31 12:29PM EDT | 1,790.00 | 66.80 | 61.00 | 69.70 | -18.20 | -21.41% | 5 | 92 | 50.39% |
| NVDA250620C01800000 | 2024-05-31 3:52PM EDT | 1,800.00 | 66.15 | 59.85 | 68.40 | -3.85 | -5.50% | 22 | 100 | 50.36% |
| NVDA250620C01810000 | 2024-05-29 12:57PM EDT | 1,810.00 | 78.48 | 56.15 | 68.00 | 0.00 | - | 1 | 51 | 50.09% |
| NVDA250620C01820000 | 2024-05-28 2:43PM EDT | 1,820.00 | 69.35 | 57.60 | 67.00 | 0.00 | - | 1 | 13 | 50.47% |
| NVDA250620C01830000 | 2024-05-23 3:41PM EDT | 1,830.00 | 46.25 | 56.50 | 67.15 | 0.00 | - | 8 | 9 | 50.64% |
| NVDA250620C01840000 | 2024-05-29 11:08AM EDT | 1,840.00 | 71.50 | 55.45 | 66.05 | 0.00 | - | 2 | 17 | 50.63% |
| NVDA250620C01850000 | 2024-05-31 11:18AM EDT | 1,850.00 | 59.87 | 54.40 | 60.35 | -13.75 | -18.68% | 1 | 27 | 50.82% |
| NVDA250620C01860000 | 2024-05-28 1:01PM EDT | 1,860.00 | 70.05 | 53.35 | 63.00 | 0.00 | - | 3 | 359 | 50.48% |
| NVDA250620C01870000 | 2024-05-30 3:57PM EDT | 1,870.00 | 60.25 | 52.35 | 62.95 | 0.00 | - | 1 | 66 | 50.62% |
| NVDA250620C01880000 | 2024-05-31 11:18AM EDT | 1,880.00 | 56.85 | 51.35 | 61.95 | -6.55 | -10.33% | 1 | 10 | 50.62% |
| NVDA250620C01890000 | 2024-05-23 3:24PM EDT | 1,890.00 | 39.55 | 47.85 | 61.50 | 0.00 | - | 4 | 14 | 50.31% |
| NVDA250620C01900000 | 2024-05-31 2:07PM EDT | 1,900.00 | 51.05 | 49.45 | 60.05 | -12.64 | -19.85% | 8 | 86 | 50.62% |
| NVDA250620C01910000 | 2024-05-28 3:27PM EDT | 1,910.00 | 53.05 | 48.55 | 59.25 | -11.20 | -17.43% | 5 | 32 | 50.64% |
| NVDA250620C01920000 | 2024-05-23 3:50PM EDT | 1,920.00 | 39.10 | 47.55 | 53.70 | 0.00 | - | 60 | 96 | 50.87% |
| NVDA250620C01930000 | 2024-05-30 9:43AM EDT | 1,930.00 | 67.30 | 46.70 | 52.80 | 0.00 | - | 1 | 109 | 50.87% |
| NVDA250620C01940000 | 2024-05-31 1:13PM EDT | 1,940.00 | 51.25 | 46.00 | 56.40 | -2.25 | -4.21% | 25 | 923 | 50.64% |
| NVDA250620C01950000 | 2024-05-31 12:27PM EDT | 1,950.00 | 46.04 | 45.00 | 55.55 | -6.78 | -12.84% | 8 | 4 | 50.62% |
| NVDA250620C02000000 | 2024-05-31 3:07PM EDT | 2,000.00 | 47.00 | 41.00 | 50.25 | -2.00 | -4.08% | 21 | 182 | 50.44% |
| NVDA250620C02050000 | 2024-05-24 2:25PM EDT | 2,050.00 | 32.11 | 37.35 | 47.75 | 0.00 | - | 11 | 11 | 50.67% |
| NVDA250620C02100000 | 2024-05-31 12:11PM EDT | 2,100.00 | 36.90 | 34.05 | 44.45 | -13.65 | -27.00% | 1 | 37 | 50.71% |
| NVDA250620C02120000 | 2024-05-31 12:11PM EDT | 2,120.00 | 35.70 | 30.40 | 45.80 | -10.38 | -22.53% | 19 | 51 | 50.77% |
| NVDA250620C02150000 | 2024-05-29 9:44AM EDT | 2,150.00 | 38.85 | 28.65 | 44.00 | 0.00 | - | - | 1 | 50.80% |
| NVDA250620C02180000 | 2024-05-30 10:12AM EDT | 2,180.00 | 35.00 | 29.40 | 39.75 | -9.02 | -20.49% | 10 | 2 | 50.80% |
| NVDA250620C02200000 | 2024-05-31 12:36PM EDT | 2,200.00 | 30.70 | 28.35 | 38.65 | -9.70 | -24.01% | 6 | 4 | 50.82% |
| NVDA250620C02210000 | 2024-05-29 2:10PM EDT | 2,210.00 | 42.50 | 27.80 | 33.70 | 0.00 | - | - | 3 | 51.12% |
| NVDA250620C02220000 | 2024-05-30 12:16PM EDT | 2,220.00 | 40.27 | 27.40 | 37.60 | 0.00 | - | 1 | 1 | 50.86% |
| NVDA250620C02230000 | 2024-05-29 9:50AM EDT | 2,230.00 | 35.78 | 26.85 | 37.35 | 0.00 | - | - | 4 | 50.91% |
| NVDA250620C02250000 | 2024-05-29 9:52AM EDT | 2,250.00 | 35.64 | 26.00 | 36.10 | 0.00 | - | - | 1 | 50.91% |
| NVDA250620C02280000 | 2024-05-31 3:43PM EDT | 2,280.00 | 30.00 | 24.70 | 34.05 | -1.32 | -4.21% | 33 | 74 | 50.82% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620P00005000 | 2024-05-31 3:25PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 87 | 3,547 | 162.50% |
| NVDA250620P00010000 | 2024-05-31 3:29PM EDT | 10.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 6 | 868 | 143.75% |
| NVDA250620P00015000 | 2023-11-03 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 149.61% |
| NVDA250620P00020000 | 2024-03-04 3:36PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 127.34% |
| NVDA250620P00025000 | 2024-05-31 12:21PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 2 | 2,016 | 113.28% |
| NVDA250620P00030000 | 2024-03-18 11:02AM EDT | 30.00 | 0.07 | 0.01 | 0.41 | 0.00 | - | 1 | 245 | 129.69% |
| NVDA250620P00035000 | 2024-05-24 3:54PM EDT | 35.00 | 0.03 | 0.01 | 0.46 | 0.00 | - | 1 | 90 | 124.90% |
| NVDA250620P00040000 | 2024-03-28 1:49PM EDT | 40.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 1 | 230 | 116.60% |
| NVDA250620P00045000 | 2024-05-28 11:08AM EDT | 45.00 | 0.08 | 0.01 | 0.47 | 0.00 | - | 1 | 227 | 115.14% |
| NVDA250620P00050000 | 2024-05-31 11:23AM EDT | 50.00 | 0.08 | 0.08 | 0.19 | 0.00 | - | 3 | 2,729 | 104.88% |
| NVDA250620P00055000 | 2024-05-28 11:34AM EDT | 55.00 | 0.09 | 0.09 | 0.89 | 0.00 | - | 86 | 984 | 116.06% |
| NVDA250620P00060000 | 2024-05-30 10:02AM EDT | 60.00 | 0.11 | 0.10 | 0.89 | 0.00 | - | 2 | 549 | 112.55% |
| NVDA250620P00065000 | 2024-03-28 12:14PM EDT | 65.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 37 | 88.87% |
| NVDA250620P00070000 | 2024-05-02 10:38AM EDT | 70.00 | 0.17 | 0.01 | 0.52 | 0.00 | - | 1 | 448 | 99.12% |
| NVDA250620P00075000 | 2024-05-22 9:30AM EDT | 75.00 | 0.14 | 0.14 | 0.32 | 0.00 | - | 1 | 152 | 95.12% |
| NVDA250620P00080000 | 2024-04-25 12:02PM EDT | 80.00 | 0.21 | 0.07 | 0.52 | 0.00 | - | 15 | 153 | 95.07% |
| NVDA250620P00085000 | 2024-02-13 1:53PM EDT | 85.00 | 0.20 | 0.06 | 0.33 | 0.00 | - | 28 | 94 | 88.96% |
| NVDA250620P00090000 | 2024-04-11 1:02PM EDT | 90.00 | 0.24 | 0.00 | 0.51 | 0.00 | - | 15 | 106 | 89.26% |
| NVDA250620P00095000 | 2024-03-05 2:42PM EDT | 95.00 | 0.18 | 0.00 | 0.58 | 0.00 | - | 1 | 82 | 88.38% |
| NVDA250620P00100000 | 2024-05-23 2:43PM EDT | 100.00 | 0.21 | 0.14 | 0.32 | 0.00 | - | 11 | 1,062 | 84.47% |
| NVDA250620P00105000 | 2024-04-16 1:37PM EDT | 105.00 | 0.25 | 0.00 | 0.56 | 0.00 | - | 27 | 315 | 84.33% |
| NVDA250620P00110000 | 2024-05-15 2:51PM EDT | 110.00 | 0.51 | 0.00 | 0.63 | 0.00 | - | 3 | 151 | 83.64% |
| NVDA250620P00115000 | 2024-05-29 9:30AM EDT | 115.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 10 | 260 | 80.81% |
| NVDA250620P00120000 | 2024-05-24 1:23PM EDT | 120.00 | 0.25 | 0.00 | 0.46 | 0.00 | - | 1 | 595 | 77.83% |
| NVDA250620P00125000 | 2024-05-21 11:23AM EDT | 125.00 | 0.18 | 0.10 | 0.69 | 0.00 | - | 1 | 663 | 80.76% |
| NVDA250620P00130000 | 2024-05-07 12:03PM EDT | 130.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 1 | 77 | 81.81% |
| NVDA250620P00135000 | 2024-04-12 12:24PM EDT | 135.00 | 0.37 | 0.13 | 0.58 | 0.00 | - | 1 | 257 | 76.95% |
| NVDA250620P00140000 | 2024-05-28 3:33PM EDT | 140.00 | 0.38 | 0.00 | 1.09 | 0.00 | - | 6 | 220 | 79.25% |
| NVDA250620P00145000 | 2024-05-15 3:05PM EDT | 145.00 | 0.39 | 0.10 | 0.76 | 0.00 | - | 125 | 196 | 75.83% |
| NVDA250620P00150000 | 2024-05-30 10:43AM EDT | 150.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 6 | 709 | 70.46% |
| NVDA250620P00155000 | 2024-05-21 9:42AM EDT | 155.00 | 0.26 | 0.32 | 0.80 | 0.00 | - | 1 | 497 | 75.49% |
| NVDA250620P00160000 | 2024-05-17 3:46PM EDT | 160.00 | 0.39 | 0.00 | 1.18 | 0.00 | - | 20 | 140 | 74.71% |
| NVDA250620P00165000 | 2024-05-23 2:06PM EDT | 165.00 | 0.51 | 0.00 | 0.89 | 0.00 | - | 1 | 375 | 71.22% |
| NVDA250620P00170000 | 2024-05-06 9:37AM EDT | 170.00 | 0.61 | 0.00 | 0.81 | 0.00 | - | 5 | 357 | 69.39% |
| NVDA250620P00175000 | 2024-04-23 12:48PM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 25.00% |
| NVDA250620P00180000 | 2024-05-23 11:13AM EDT | 180.00 | 0.58 | 0.35 | 0.81 | 0.00 | - | 1 | 365 | 69.97% |
| NVDA250620P00185000 | 2024-03-21 11:13AM EDT | 185.00 | 1.05 | 0.99 | 1.40 | 0.00 | - | 4 | 99 | 75.29% |
| NVDA250620P00190000 | 2024-04-22 10:02AM EDT | 190.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00195000 | 2024-03-12 12:50PM EDT | 195.00 | 1.42 | 0.54 | 1.41 | 0.00 | - | 1 | 384 | 71.18% |
| NVDA250620P00200000 | 2024-05-31 2:38PM EDT | 200.00 | 0.60 | 0.53 | 0.81 | -0.14 | -18.92% | 5 | 839 | 67.02% |
| NVDA250620P00205000 | 2024-05-23 9:39AM EDT | 205.00 | 0.48 | 0.14 | 1.30 | 0.00 | - | 1 | 325 | 66.61% |
| NVDA250620P00210000 | 2024-05-23 12:47PM EDT | 210.00 | 0.70 | 0.15 | 1.30 | 0.00 | - | 1 | 1,074 | 65.72% |
| NVDA250620P00215000 | 2024-05-29 2:53PM EDT | 215.00 | 0.87 | 0.27 | 1.30 | 0.00 | - | 2 | 631 | 65.41% |
| NVDA250620P00220000 | 2024-05-23 3:27PM EDT | 220.00 | 0.80 | 0.30 | 1.36 | 0.00 | - | 32 | 1,882 | 64.94% |
| NVDA250620P00225000 | 2024-05-31 9:53AM EDT | 225.00 | 0.83 | 0.27 | 1.39 | -0.75 | -47.47% | 1 | 396 | 64.04% |
| NVDA250620P00230000 | 2024-05-23 10:32AM EDT | 230.00 | 0.91 | 0.50 | 1.48 | 0.00 | - | 2 | 401 | 64.56% |
| NVDA250620P00235000 | 2024-05-23 9:39AM EDT | 235.00 | 1.20 | 0.50 | 1.48 | 0.00 | - | 1 | 90 | 63.70% |
| NVDA250620P00240000 | 2024-05-23 3:34PM EDT | 240.00 | 0.96 | 0.44 | 1.48 | 0.00 | - | 10 | 173 | 62.60% |
| NVDA250620P00245000 | 2024-05-20 1:47PM EDT | 245.00 | 1.19 | 0.12 | 1.72 | 0.00 | - | 2 | 140 | 61.43% |
| NVDA250620P00250000 | 2024-05-29 9:40AM EDT | 250.00 | 1.19 | 0.80 | 1.57 | 0.00 | - | 1 | 1,177 | 62.61% |
| NVDA250620P00255000 | 2024-04-23 3:04PM EDT | 255.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 25.00% |
| NVDA250620P00260000 | 2024-05-20 2:06PM EDT | 260.00 | 1.49 | 0.29 | 1.79 | 0.00 | - | 5 | 358 | 59.97% |
| NVDA250620P00265000 | 2024-05-14 9:41AM EDT | 265.00 | 2.23 | 0.35 | 2.12 | 0.00 | - | 1 | 76 | 60.54% |
| NVDA250620P00270000 | 2024-04-19 10:26AM EDT | 270.00 | 3.25 | 1.54 | 2.44 | 0.00 | - | 1 | 125 | 63.83% |
| NVDA250620P00275000 | 2024-05-21 3:16PM EDT | 275.00 | 1.74 | 0.79 | 2.00 | 0.00 | - | 4 | 247 | 59.96% |
| NVDA250620P00280000 | 2024-05-30 11:25AM EDT | 280.00 | 1.42 | 0.87 | 1.65 | 0.00 | - | 1 | 103 | 58.41% |
| NVDA250620P00285000 | 2024-05-30 3:54PM EDT | 285.00 | 1.55 | 1.15 | 2.05 | 0.00 | - | 1 | 58 | 59.57% |
| NVDA250620P00290000 | 2024-05-31 12:20PM EDT | 290.00 | 1.65 | 1.15 | 2.05 | -0.33 | -16.67% | 1 | 89 | 58.83% |
| NVDA250620P00295000 | 2024-05-29 11:05AM EDT | 295.00 | 1.62 | 1.15 | 2.32 | 0.00 | - | 1 | 180 | 58.77% |
| NVDA250620P00300000 | 2024-05-31 3:00PM EDT | 300.00 | 1.90 | 1.60 | 1.95 | +0.10 | +5.56% | 6 | 945 | 58.23% |
| NVDA250620P00305000 | 2024-05-20 10:34AM EDT | 305.00 | 2.60 | 1.11 | 2.49 | 0.00 | - | 1 | 114 | 57.63% |
| NVDA250620P00310000 | 2024-05-23 2:42PM EDT | 310.00 | 1.70 | 1.28 | 2.59 | 0.00 | - | 2 | 53 | 57.53% |
| NVDA250620P00315000 | 2024-05-24 10:14AM EDT | 315.00 | 1.90 | 1.60 | 2.69 | 0.00 | - | 1 | 28 | 57.69% |
| NVDA250620P00320000 | 2024-05-31 11:38AM EDT | 320.00 | 2.25 | 1.60 | 2.80 | +0.30 | +15.38% | 1 | 369 | 57.21% |
| NVDA250620P00325000 | 2024-05-28 2:25PM EDT | 325.00 | 2.18 | 1.60 | 2.90 | 0.00 | - | 1 | 1,133 | 56.71% |
| NVDA250620P00330000 | 2024-05-28 11:31AM EDT | 330.00 | 2.09 | 1.95 | 3.00 | 0.00 | - | 5 | 372 | 56.85% |
| NVDA250620P00335000 | 2024-05-16 10:20AM EDT | 335.00 | 3.80 | 1.74 | 3.15 | 0.00 | - | 76 | 187 | 56.07% |
| NVDA250620P00340000 | 2024-05-28 10:56AM EDT | 340.00 | 2.55 | 1.83 | 3.25 | +0.35 | +15.91% | 1 | 185 | 55.73% |
| NVDA250620P00345000 | 2024-05-24 11:40AM EDT | 345.00 | 2.44 | 1.96 | 3.40 | 0.00 | - | 1 | 168 | 55.54% |
| NVDA250620P00350000 | 2024-05-30 3:46PM EDT | 350.00 | 2.79 | 2.18 | 3.25 | +0.12 | +4.49% | 1 | 1,353 | 54.99% |
| NVDA250620P00355000 | 2024-05-24 10:37AM EDT | 355.00 | 2.59 | 2.20 | 3.65 | 0.00 | - | 1 | 178 | 54.99% |
| NVDA250620P00360000 | 2024-05-30 1:01PM EDT | 360.00 | 2.80 | 1.66 | 3.80 | 0.00 | - | 365 | 4,362 | 53.76% |
| NVDA250620P00365000 | 2024-05-30 3:56PM EDT | 365.00 | 3.30 | 2.44 | 3.95 | 0.00 | - | 1 | 174 | 54.49% |
| NVDA250620P00370000 | 2024-05-28 9:47AM EDT | 370.00 | 2.70 | 2.57 | 4.10 | 0.00 | - | 2 | 244 | 54.24% |
| NVDA250620P00375000 | 2024-05-23 12:47PM EDT | 375.00 | 3.25 | 2.69 | 4.25 | 0.00 | - | 14 | 1,252 | 53.96% |
| NVDA250620P00380000 | 2024-05-31 10:37AM EDT | 380.00 | 3.69 | 3.00 | 4.40 | +0.29 | +8.53% | 3 | 261 | 53.91% |
| NVDA250620P00385000 | 2024-05-23 2:37PM EDT | 385.00 | 3.53 | 3.00 | 4.50 | 0.00 | - | 3 | 241 | 53.42% |
| NVDA250620P00390000 | 2024-05-30 9:36AM EDT | 390.00 | 4.40 | 3.10 | 4.90 | 0.00 | - | 2 | 858 | 53.39% |
| NVDA250620P00395000 | 2024-05-24 1:12PM EDT | 395.00 | 3.72 | 3.75 | 7.00 | 0.00 | - | 4 | 185 | 55.63% |
| NVDA250620P00400000 | 2024-05-31 1:54PM EDT | 400.00 | 4.45 | 4.00 | 4.50 | +0.30 | +7.23% | 6 | 2,274 | 52.73% |
| NVDA250620P00405000 | 2024-05-23 9:44AM EDT | 405.00 | 4.55 | 4.15 | 7.35 | 0.00 | - | 2 | 188 | 55.06% |
| NVDA250620P00410000 | 2024-05-23 2:34PM EDT | 410.00 | 4.88 | 4.35 | 5.15 | +0.43 | +9.66% | 1 | 749 | 52.56% |
| NVDA250620P00415000 | 2024-05-22 2:39PM EDT | 415.00 | 7.04 | 4.50 | 7.80 | 0.00 | - | 2 | 128 | 54.52% |
| NVDA250620P00420000 | 2024-05-30 9:30AM EDT | 420.00 | 4.75 | 4.75 | 6.15 | 0.00 | - | 1 | 229 | 52.69% |
| NVDA250620P00425000 | 2024-05-30 3:41PM EDT | 425.00 | 5.05 | 4.95 | 6.35 | 0.00 | - | 1 | 244 | 52.44% |
| NVDA250620P00430000 | 2024-05-28 11:29AM EDT | 430.00 | 4.70 | 5.20 | 8.40 | 0.00 | - | 7 | 371 | 53.74% |
| NVDA250620P00435000 | 2024-05-24 3:22PM EDT | 435.00 | 5.15 | 5.45 | 6.85 | 0.00 | - | 3 | 358 | 52.11% |
| NVDA250620P00440000 | 2024-05-30 12:25PM EDT | 440.00 | 5.30 | 5.65 | 8.90 | 0.00 | - | 5 | 274 | 53.25% |
| NVDA250620P00445000 | 2024-05-28 3:25PM EDT | 445.00 | 5.20 | 5.90 | 7.30 | 0.00 | - | 4 | 107 | 51.65% |
| NVDA250620P00450000 | 2024-05-31 1:56PM EDT | 450.00 | 6.50 | 6.15 | 7.55 | +0.40 | +6.56% | 7 | 892 | 51.45% |
| NVDA250620P00455000 | 2024-05-29 2:09PM EDT | 455.00 | 5.80 | 6.35 | 7.70 | 0.00 | - | 2 | 81 | 51.13% |
| NVDA250620P00460000 | 2024-05-29 3:16PM EDT | 460.00 | 6.05 | 6.45 | 10.55 | 0.00 | - | 2 | 951 | 52.57% |
| NVDA250620P00465000 | 2024-05-31 12:18PM EDT | 465.00 | 7.60 | 6.95 | 8.40 | +1.30 | +20.63% | 1 | 151 | 50.90% |
| NVDA250620P00470000 | 2024-05-29 2:10PM EDT | 470.00 | 6.45 | 7.25 | 8.75 | 0.00 | - | 1 | 639 | 50.77% |
| NVDA250620P00475000 | 2024-05-29 9:54AM EDT | 475.00 | 7.95 | 7.55 | 9.10 | +0.95 | +13.57% | 1 | 219 | 50.62% |
| NVDA250620P00480000 | 2024-05-28 2:22PM EDT | 480.00 | 6.93 | 7.85 | 9.40 | 0.00 | - | 2 | 276 | 50.43% |
| NVDA250620P00485000 | 2024-05-23 10:58AM EDT | 485.00 | 8.73 | 8.10 | 9.75 | 0.00 | - | 1 | 143 | 50.24% |
| NVDA250620P00490000 | 2024-05-28 2:20PM EDT | 490.00 | 7.40 | 8.45 | 10.10 | 0.00 | - | 1 | 254 | 50.10% |
| NVDA250620P00495000 | 2024-05-23 10:04AM EDT | 495.00 | 9.56 | 5.95 | 12.75 | 0.00 | - | 2 | 120 | 53.25% |
| NVDA250620P00500000 | 2024-05-31 3:10PM EDT | 500.00 | 9.70 | 8.20 | 10.20 | +0.45 | +4.86% | 21 | 1,744 | 50.02% |
| NVDA250620P00505000 | 2024-05-28 9:42AM EDT | 505.00 | 8.25 | 8.55 | 11.05 | 0.00 | - | 1 | 201 | 50.38% |
| NVDA250620P00510000 | 2024-05-31 9:43AM EDT | 510.00 | 9.65 | 9.95 | 14.05 | +0.90 | +10.29% | 1 | 247 | 50.78% |
| NVDA250620P00515000 | 2024-05-22 12:12PM EDT | 515.00 | 15.70 | 9.95 | 12.00 | 0.00 | - | 1 | 143 | 50.22% |
| NVDA250620P00520000 | 2024-05-28 3:50PM EDT | 520.00 | 9.35 | 10.65 | 12.40 | 0.00 | - | 2 | 388 | 50.05% |
| NVDA250620P00525000 | 2024-05-28 9:49AM EDT | 525.00 | 9.60 | 7.60 | 12.65 | 0.00 | - | 6 | 212 | 49.73% |
| NVDA250620P00530000 | 2024-05-28 11:31AM EDT | 530.00 | 10.05 | 11.40 | 15.75 | 0.00 | - | 1 | 529 | 50.03% |
| NVDA250620P00535000 | 2024-05-29 12:26PM EDT | 535.00 | 10.63 | 11.55 | 13.30 | 0.00 | - | 1 | 92 | 49.23% |
| NVDA250620P00540000 | 2024-05-30 2:16PM EDT | 540.00 | 11.30 | 9.05 | 13.65 | 0.00 | - | 1 | 63 | 48.99% |
| NVDA250620P00545000 | 2024-05-23 2:11PM EDT | 545.00 | 13.22 | 12.75 | 14.65 | -0.18 | -1.34% | 1 | 284 | 49.31% |
| NVDA250620P00550000 | 2024-05-31 3:38PM EDT | 550.00 | 13.85 | 12.15 | 14.70 | +0.73 | +5.56% | 9 | 978 | 48.80% |
| NVDA250620P00555000 | 2024-05-22 12:53PM EDT | 555.00 | 21.04 | 12.60 | 15.35 | 0.00 | - | 1 | 157 | 48.80% |
| NVDA250620P00560000 | 2024-05-28 9:34AM EDT | 560.00 | 12.40 | 14.20 | 18.65 | 0.00 | - | 1 | 619 | 50.80% |
| NVDA250620P00565000 | 2024-05-29 2:46PM EDT | 565.00 | 12.70 | 13.60 | 16.15 | 0.00 | - | 10 | 78 | 48.35% |
| NVDA250620P00570000 | 2024-05-23 2:26PM EDT | 570.00 | 16.20 | 15.20 | 17.25 | 0.00 | - | 10 | 451 | 48.65% |
| NVDA250620P00575000 | 2024-05-31 9:30AM EDT | 575.00 | 17.20 | 15.75 | 17.85 | +3.50 | +25.55% | 1 | 279 | 48.55% |
| NVDA250620P00580000 | 2024-05-29 2:54PM EDT | 580.00 | 14.36 | 15.15 | 18.40 | 0.00 | - | 3 | 305 | 48.41% |
| NVDA250620P00585000 | 2024-05-28 9:45AM EDT | 585.00 | 15.07 | 15.70 | 19.00 | 0.00 | - | 1 | 374 | 48.29% |
| NVDA250620P00590000 | 2024-05-28 3:40PM EDT | 590.00 | 15.00 | 16.25 | 22.10 | 0.00 | - | 3 | 324 | 49.84% |
| NVDA250620P00595000 | 2024-05-02 12:28PM EDT | 595.00 | 46.20 | 16.55 | 19.85 | 0.00 | - | 4 | 256 | 47.80% |
| NVDA250620P00600000 | 2024-05-31 2:44PM EDT | 600.00 | 19.55 | 17.15 | 20.10 | +0.93 | +4.99% | 24 | 1,780 | 47.43% |
| NVDA250620P00605000 | 2024-05-30 12:57PM EDT | 605.00 | 17.56 | 15.65 | 23.45 | 0.00 | - | 2 | 92 | 49.05% |
| NVDA250620P00610000 | 2024-05-30 2:01PM EDT | 610.00 | 18.08 | 18.70 | 21.80 | 0.00 | - | 5 | 236 | 47.47% |
| NVDA250620P00615000 | 2024-05-24 1:08PM EDT | 615.00 | 21.50 | 19.30 | 22.30 | 0.00 | - | 1 | 150 | 47.25% |
| NVDA250620P00620000 | 2024-05-30 3:44PM EDT | 620.00 | 21.00 | 19.60 | 23.20 | 0.00 | - | 3 | 247 | 47.27% |
| NVDA250620P00625000 | 2024-05-28 2:33PM EDT | 625.00 | 19.38 | 20.65 | 23.65 | 0.00 | - | 1 | 920 | 47.01% |
| NVDA250620P00630000 | 2024-05-31 12:33PM EDT | 630.00 | 24.72 | 21.35 | 25.15 | +3.97 | +19.13% | 10 | 255 | 47.36% |
| NVDA250620P00635000 | 2024-05-28 3:27PM EDT | 635.00 | 20.15 | 23.35 | 25.90 | 0.00 | - | 4 | 489 | 47.25% |
| NVDA250620P00640000 | 2024-05-29 3:59PM EDT | 640.00 | 21.37 | 22.50 | 26.20 | 0.00 | - | 2 | 181 | 46.89% |
| NVDA250620P00645000 | 2024-05-28 9:38AM EDT | 645.00 | 21.92 | 23.20 | 27.50 | 0.00 | - | 2 | 78 | 47.07% |
| NVDA250620P00650000 | 2024-05-31 1:02PM EDT | 650.00 | 27.65 | 24.30 | 28.30 | +1.55 | +5.94% | 28 | 1,601 | 46.97% |
| NVDA250620P00655000 | 2024-05-29 3:31PM EDT | 655.00 | 23.17 | 24.75 | 29.50 | 0.00 | - | 9 | 130 | 47.07% |
| NVDA250620P00660000 | 2024-05-31 12:29PM EDT | 660.00 | 30.00 | 27.30 | 28.50 | +3.15 | +11.73% | 3 | 727 | 46.01% |
| NVDA250620P00665000 | 2024-05-30 3:58PM EDT | 665.00 | 27.62 | 27.30 | 30.35 | 0.00 | - | 1 | 111 | 46.44% |
| NVDA250620P00670000 | 2024-05-24 12:48PM EDT | 670.00 | 30.35 | 27.90 | 31.75 | -0.02 | -0.07% | 1 | 145 | 46.61% |
| NVDA250620P00675000 | 2024-05-30 3:49PM EDT | 675.00 | 30.00 | 29.60 | 33.00 | 0.00 | - | 1 | 54 | 46.69% |
| NVDA250620P00680000 | 2024-05-31 9:50AM EDT | 680.00 | 29.99 | 30.70 | 33.60 | +3.10 | +11.53% | 40 | 430 | 46.45% |
| NVDA250620P00685000 | 2024-05-31 9:38AM EDT | 685.00 | 30.31 | 30.55 | 34.60 | +0.01 | +0.03% | 1 | 75 | 46.39% |
| NVDA250620P00690000 | 2024-05-30 3:23PM EDT | 690.00 | 31.10 | 28.70 | 37.45 | 0.00 | - | 1 | 222 | 47.17% |
| NVDA250620P00695000 | 2024-05-30 2:16PM EDT | 695.00 | 30.60 | 32.10 | 39.00 | 0.00 | - | 3 | 179 | 47.33% |
| NVDA250620P00700000 | 2024-05-31 3:46PM EDT | 700.00 | 34.92 | 33.50 | 36.65 | +0.35 | +1.01% | 29 | 1,944 | 45.73% |
| NVDA250620P00705000 | 2024-05-30 11:18AM EDT | 705.00 | 32.60 | 31.50 | 41.00 | 0.00 | - | 1 | 95 | 47.12% |
| NVDA250620P00710000 | 2024-05-30 11:18AM EDT | 710.00 | 35.36 | 32.50 | 42.05 | +1.36 | +4.00% | 2 | 212 | 47.03% |
| NVDA250620P00720000 | 2024-05-31 2:51PM EDT | 720.00 | 40.41 | 34.55 | 44.20 | +5.35 | +15.26% | 3 | 629 | 46.84% |
| NVDA250620P00730000 | 2024-05-30 12:56PM EDT | 730.00 | 37.03 | 37.00 | 46.45 | 0.00 | - | 4 | 185 | 46.67% |
| NVDA250620P00740000 | 2024-05-31 12:26PM EDT | 740.00 | 46.18 | 38.85 | 48.65 | +3.81 | +8.99% | 2 | 230 | 46.45% |
| NVDA250620P00750000 | 2024-05-31 3:20PM EDT | 750.00 | 46.00 | 41.70 | 50.00 | +1.42 | +3.19% | 36 | 573 | 45.88% |
| NVDA250620P00760000 | 2024-05-30 12:56PM EDT | 760.00 | 43.30 | 43.50 | 51.25 | 0.00 | - | 3 | 516 | 45.27% |
| NVDA250620P00770000 | 2024-05-30 3:27PM EDT | 770.00 | 48.40 | 45.10 | 56.25 | 0.00 | - | 2 | 327 | 46.02% |
| NVDA250620P00780000 | 2024-05-31 1:29PM EDT | 780.00 | 54.23 | 49.00 | 58.80 | +1.68 | +3.20% | 4 | 408 | 45.82% |
| NVDA250620P00790000 | 2024-05-30 10:04AM EDT | 790.00 | 49.13 | 50.85 | 61.55 | 0.00 | - | 6 | 226 | 45.68% |
| NVDA250620P00800000 | 2024-05-31 3:30PM EDT | 800.00 | 59.64 | 54.00 | 62.30 | +2.54 | +4.45% | 54 | 1,505 | 44.83% |
| NVDA250620P00810000 | 2024-05-29 2:35PM EDT | 810.00 | 53.02 | 56.70 | 64.60 | 0.00 | - | 17 | 310 | 44.50% |
| NVDA250620P00820000 | 2024-05-30 3:54PM EDT | 820.00 | 62.95 | 60.00 | 70.00 | 0.00 | - | 14 | 256 | 45.16% |
| NVDA250620P00830000 | 2024-05-31 12:43PM EDT | 830.00 | 70.15 | 63.00 | 73.05 | +4.30 | +6.53% | 1 | 239 | 45.01% |
| NVDA250620P00840000 | 2024-05-30 10:45AM EDT | 840.00 | 63.85 | 66.00 | 76.15 | 0.00 | - | 1 | 375 | 44.86% |
| NVDA250620P00850000 | 2024-05-31 3:29PM EDT | 850.00 | 75.11 | 69.00 | 76.95 | +3.01 | +4.17% | 171 | 1,058 | 43.98% |
| NVDA250620P00860000 | 2024-05-29 3:26PM EDT | 860.00 | 67.10 | 72.10 | 82.60 | 0.00 | - | 10 | 241 | 44.55% |
| NVDA250620P00880000 | 2024-05-30 1:52PM EDT | 880.00 | 75.80 | 79.00 | 91.50 | 0.00 | - | 28 | 285 | 44.86% |
| NVDA250620P00900000 | 2024-05-31 3:45PM EDT | 900.00 | 90.35 | 90.10 | 94.00 | +1.31 | +1.47% | 121 | 929 | 43.27% |
| NVDA250620P00920000 | 2024-05-31 9:34AM EDT | 920.00 | 95.52 | 97.65 | 104.15 | -1.05 | -1.09% | 10 | 176 | 43.73% |
| NVDA250620P00930000 | 2024-05-31 10:21AM EDT | 930.00 | 102.05 | 97.40 | 108.05 | +8.05 | +8.56% | 1 | 45 | 43.60% |
| NVDA250620P00940000 | 2024-05-30 3:55PM EDT | 940.00 | 102.80 | 101.35 | 112.05 | -1.05 | -1.01% | 1 | 120 | 43.48% |
| NVDA250620P00950000 | 2024-05-31 3:31PM EDT | 950.00 | 110.20 | 105.40 | 116.10 | +1.88 | +1.74% | 73 | 588 | 43.35% |
| NVDA250620P00960000 | 2024-05-30 10:33AM EDT | 960.00 | 105.00 | 109.55 | 120.30 | 0.00 | - | 1 | 57 | 43.23% |
| NVDA250620P00970000 | 2024-05-31 3:23PM EDT | 970.00 | 120.60 | 113.80 | 124.55 | +12.45 | +11.51% | 8 | 131 | 43.11% |
| NVDA250620P00980000 | 2024-05-29 2:45PM EDT | 980.00 | 124.73 | 120.25 | 128.90 | +15.80 | +14.50% | 1 | 62 | 42.99% |
| NVDA250620P00990000 | 2024-05-31 10:34AM EDT | 990.00 | 132.25 | 122.55 | 133.35 | +12.63 | +10.56% | 25 | 63 | 42.88% |
| NVDA250620P01000000 | 2024-05-31 12:28PM EDT | 1,000.00 | 131.00 | 124.60 | 140.15 | +2.50 | +1.95% | 20 | 346 | 43.32% |
| NVDA250620P01010000 | 2024-05-28 10:37AM EDT | 1,010.00 | 126.70 | 133.65 | 142.45 | 0.00 | - | 2 | 49 | 42.64% |
| NVDA250620P01020000 | 2024-05-31 3:07PM EDT | 1,020.00 | 144.20 | 138.85 | 147.15 | +19.20 | +15.36% | 8 | 219 | 42.53% |
| NVDA250620P01030000 | 2024-05-31 1:02PM EDT | 1,030.00 | 150.90 | 141.05 | 151.95 | +19.90 | +15.19% | 69 | 269 | 42.42% |
| NVDA250620P01040000 | 2024-05-31 10:50AM EDT | 1,040.00 | 152.40 | 142.35 | 159.30 | +17.20 | +12.72% | 2 | 210 | 42.89% |
| NVDA250620P01050000 | 2024-05-31 1:01PM EDT | 1,050.00 | 161.00 | 150.85 | 161.80 | +8.35 | +5.47% | 36 | 198 | 42.20% |
| NVDA250620P01060000 | 2024-05-31 2:12PM EDT | 1,060.00 | 165.05 | 155.90 | 166.80 | +11.55 | +7.52% | 2 | 60 | 42.09% |
| NVDA250620P01070000 | 2024-05-29 1:10PM EDT | 1,070.00 | 148.91 | 161.00 | 171.95 | 0.00 | - | 19 | 116 | 41.98% |
| NVDA250620P01080000 | 2024-05-31 3:36PM EDT | 1,080.00 | 172.30 | 162.50 | 179.60 | +20.30 | +13.36% | 5 | 276 | 42.44% |
| NVDA250620P01090000 | 2024-05-31 10:16AM EDT | 1,090.00 | 173.77 | 171.20 | 180.05 | -120.73 | -40.99% | 2 | 48 | 41.22% |
| NVDA250620P01100000 | 2024-05-31 1:33PM EDT | 1,100.00 | 185.25 | 176.85 | 187.85 | +6.60 | +3.69% | 61 | 205 | 41.67% |
| NVDA250620P01110000 | 2024-05-31 12:26PM EDT | 1,110.00 | 195.00 | 182.25 | 193.30 | +23.00 | +13.37% | 2 | 412 | 41.57% |
| NVDA250620P01120000 | 2024-05-30 3:55PM EDT | 1,120.00 | 188.74 | 185.05 | 198.90 | 0.00 | - | 2 | 229 | 41.48% |
| NVDA250620P01130000 | 2024-05-29 3:25PM EDT | 1,130.00 | 177.30 | 193.40 | 202.10 | 0.00 | - | 10 | 55 | 40.83% |
| NVDA250620P01140000 | 2024-05-30 3:39PM EDT | 1,140.00 | 195.40 | 196.60 | 212.45 | 0.00 | - | 64 | 177 | 41.77% |
| NVDA250620P01150000 | 2024-05-30 12:20PM EDT | 1,150.00 | 192.10 | 204.85 | 215.85 | 0.00 | - | 69 | 108 | 41.14% |
| NVDA250620P01160000 | 2024-05-30 9:42AM EDT | 1,160.00 | 195.00 | 210.65 | 221.85 | 0.00 | - | 2 | 92 | 41.07% |
| NVDA250620P01170000 | 2024-05-23 9:42AM EDT | 1,170.00 | 247.40 | 216.60 | 227.75 | 0.00 | - | 2 | 36 | 40.96% |
| NVDA250620P01180000 | 2024-05-31 1:16PM EDT | 1,180.00 | 232.20 | 222.55 | 233.80 | +27.26 | +13.30% | 7 | 53 | 40.87% |
| NVDA250620P01190000 | 2024-05-30 10:42AM EDT | 1,190.00 | 218.25 | 227.50 | 237.45 | 0.00 | - | 5 | 44 | 40.23% |
| NVDA250620P01200000 | 2024-05-31 12:01PM EDT | 1,200.00 | 242.90 | 236.95 | 245.95 | +22.45 | +10.18% | 42 | 117 | 40.65% |
| NVDA250620P01210000 | 2024-05-31 12:01PM EDT | 1,210.00 | 247.45 | 241.00 | 248.15 | +21.15 | +9.35% | 2 | 18 | 39.65% |
| NVDA250620P01220000 | 2024-05-30 10:29AM EDT | 1,220.00 | 232.30 | 247.25 | 254.60 | 0.00 | - | 2 | 38 | 39.58% |
| NVDA250620P01230000 | 2024-05-30 10:33AM EDT | 1,230.00 | 240.45 | 253.25 | 262.40 | 0.00 | - | 2 | 44 | 39.80% |
| NVDA250620P01240000 | 2024-05-30 2:57PM EDT | 1,240.00 | 250.00 | 260.05 | 267.40 | 0.00 | - | 6 | 25 | 39.37% |
| NVDA250620P01250000 | 2024-05-31 12:12PM EDT | 1,250.00 | 280.00 | 264.10 | 275.45 | +35.00 | +14.29% | 1 | 132 | 39.61% |
| NVDA250620P01260000 | 2024-05-31 12:04PM EDT | 1,260.00 | 281.50 | 273.10 | 280.40 | +22.65 | +8.75% | 12 | 18 | 39.15% |
| NVDA250620P01270000 | 2024-05-28 1:36PM EDT | 1,270.00 | 260.00 | 279.70 | 291.10 | 0.00 | - | 2 | 15 | 39.95% |
| NVDA250620P01280000 | 2024-05-31 12:05PM EDT | 1,280.00 | 294.80 | 286.40 | 297.80 | +23.40 | +8.62% | 2 | 23 | 39.85% |
| NVDA250620P01290000 | 2024-05-29 11:14AM EDT | 1,290.00 | 277.55 | 288.00 | 308.00 | 0.00 | - | 9 | 24 | 40.52% |
| NVDA250620P01300000 | 2024-05-31 11:26AM EDT | 1,300.00 | 307.75 | 294.40 | 314.00 | +11.75 | +3.97% | 21 | 21 | 40.23% |
| NVDA250620P01320000 | 2024-05-24 11:31AM EDT | 1,320.00 | 341.15 | 310.30 | 326.45 | 0.00 | - | 2 | 7 | 39.70% |
| NVDA250620P01340000 | 2024-05-24 1:22PM EDT | 1,340.00 | 356.15 | 324.65 | 338.95 | 0.00 | - | 2 | 3 | 39.12% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 1,360.00 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 73.12% |
| NVDA250620P01380000 | 2024-05-30 9:56AM EDT | 1,380.00 | 331.34 | 352.00 | 368.10 | 0.00 | - | 5 | 9 | 38.73% |
| NVDA250620P01390000 | 2024-05-28 1:04PM EDT | 1,390.00 | 343.77 | 358.55 | 378.00 | 0.00 | - | 2 | 2 | 39.22% |
| NVDA250620P01400000 | 2024-05-29 9:33AM EDT | 1,400.00 | 356.71 | 368.35 | 382.35 | 0.00 | - | 1 | 15 | 38.37% |
| NVDA250620P01410000 | 2024-05-24 2:17PM EDT | 1,410.00 | 404.68 | 376.40 | 389.45 | 0.00 | - | 1 | 7 | 38.16% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 1,420.00 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 78.90% |
| NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 1,440.00 | 541.45 | 670.00 | 690.00 | 0.00 | - | 2 | 2 | 98.81% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 1,450.00 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 99.08% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 1,460.00 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 76.18% |
| NVDA250620P01470000 | 2024-05-08 11:15AM EDT | 1,470.00 | 584.63 | 422.60 | 436.60 | 0.00 | - | 2 | 1 | 37.73% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 1,480.00 | 564.00 | 662.10 | 679.65 | 0.00 | - | 2 | 21 | 89.65% |
| NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 1,490.00 | 584.55 | 718.00 | 738.00 | 0.00 | - | 2 | 5 | 100.79% |
| NVDA250620P01500000 | 2024-05-28 3:03PM EDT | 1,500.00 | 427.65 | 444.00 | 462.00 | 0.00 | - | 3 | 20 | 37.82% |
| NVDA250620P01510000 | 2024-03-13 12:32PM EDT | 1,510.00 | 645.22 | 634.35 | 647.90 | 0.00 | - | 12 | 9 | 77.74% |
| NVDA250620P01530000 | 2024-03-07 1:44PM EDT | 1,530.00 | 632.05 | 652.75 | 667.90 | 0.00 | - | - | 30 | 78.50% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 1,540.00 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 78.94% |
| NVDA250620P01550000 | 2024-05-30 10:12AM EDT | 1,550.00 | 462.00 | 484.00 | 504.00 | 0.00 | - | 1 | 2 | 37.65% |
| NVDA250620P01560000 | 2024-05-07 2:44PM EDT | 1,560.00 | 662.00 | 494.55 | 511.80 | 0.00 | - | 2 | 1 | 37.41% |
| NVDA250620P01570000 | 2024-05-31 11:58AM EDT | 1,570.00 | 517.05 | 502.00 | 520.00 | -150.00 | -22.49% | 2 | 24 | 37.27% |
| NVDA250620P01590000 | 2024-05-08 11:14AM EDT | 1,590.00 | 694.00 | 518.00 | 536.00 | 0.00 | - | 2 | 1 | 36.82% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 1,600.00 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 87.50% |
| NVDA250620P01610000 | 2024-04-23 12:41PM EDT | 1,610.00 | 791.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01630000 | 2024-03-08 10:52AM EDT | 1,630.00 | 699.85 | 746.10 | 761.95 | 0.00 | - | 2 | 1 | 81.47% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 1,640.00 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 81.57% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 1,650.00 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 99.90% |
| NVDA250620P01660000 | 2024-04-23 12:44PM EDT | 1,660.00 | 840.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01670000 | 2024-05-14 1:38PM EDT | 1,670.00 | 764.30 | 586.00 | 606.00 | 0.00 | - | - | 5 | 36.36% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 1,680.00 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 83.04% |
| NVDA250620P01690000 | 2024-05-24 2:35PM EDT | 1,690.00 | 645.35 | 606.40 | 623.80 | 0.00 | - | 1 | 0 | 36.23% |
| NVDA250620P01700000 | 2024-05-30 3:20PM EDT | 1,700.00 | 602.29 | 614.00 | 630.80 | 0.00 | - | 4 | 4 | 35.45% |
| NVDA250620P01710000 | 2024-04-23 12:41PM EDT | 1,710.00 | 891.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 1,720.00 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 84.21% |
| NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 1,730.00 | 854.83 | 880.00 | 898.00 | 0.00 | - | - | 0 | 93.22% |
| NVDA250620P01760000 | 2024-05-24 1:30PM EDT | 1,760.00 | 715.10 | 668.00 | 685.15 | 0.00 | - | 2 | 0 | 34.99% |
| NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 1,780.00 | 867.15 | 890.00 | 910.00 | 0.00 | - | - | 0 | 86.37% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 1,790.00 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 86.73% |
| NVDA250620P01800000 | 2024-05-28 3:03PM EDT | 1,800.00 | 680.95 | 704.00 | 723.80 | 0.00 | - | 4 | 2 | 35.52% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 1,850.00 | 947.10 | 988.00 | 1,006.00 | 0.00 | - | 2 | 0 | 94.86% |
| NVDA250620P01880000 | 2024-03-27 1:13PM EDT | 1,880.00 | 979.32 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 90.28% |
| NVDA250620P01900000 | 2024-05-23 11:11AM EDT | 1,900.00 | 857.01 | 798.00 | 818.00 | 0.00 | - | - | 1 | 35.27% |
| NVDA250620P01940000 | 2024-05-24 12:54PM EDT | 1,940.00 | 890.00 | 838.00 | 856.00 | 0.00 | - | 1 | 1 | 35.08% |
| NVDA250620P02000000 | 2024-05-29 10:16AM EDT | 2,000.00 | 869.00 | 896.00 | 914.00 | 0.00 | - | - | 6 | 35.17% |
| NVDA250620P02100000 | 2024-05-29 2:02PM EDT | 2,100.00 | 952.18 | 994.00 | 1,013.85 | 0.00 | - | 2 | 0 | 37.18% |
| NVDA250620P02120000 | 2024-05-30 3:32PM EDT | 2,120.00 | 1,000.52 | 1,014.00 | 1,034.00 | 0.00 | - | 1,010 | 0 | 37.69% |
| NVDA250620P02140000 | 2024-05-29 3:57PM EDT | 2,140.00 | 994.57 | 1,034.00 | 1,054.00 | 0.00 | - | - | 0 | 38.09% |
| NVDA250620P02180000 | 2024-05-29 1:26PM EDT | 2,180.00 | 1,035.92 | 1,074.00 | 1,094.00 | 0.00 | - | - | 0 | 38.88% |
| NVDA250620P02200000 | 2024-05-29 2:02PM EDT | 2,200.00 | 1,050.65 | 1,094.00 | 1,114.00 | 0.00 | - | - | 0 | 39.27% |
| NVDA250620P02220000 | 2024-05-30 3:32PM EDT | 2,220.00 | 1,099.41 | 1,114.00 | 1,134.00 | 0.00 | - | 150 | 1 | 39.65% |
| NVDA250620P02240000 | 2024-05-29 3:57PM EDT | 2,240.00 | 1,094.12 | 1,134.00 | 1,154.00 | 0.00 | - | - | 0 | 40.03% |
| NVDA250620P02280000 | 2024-05-29 3:54PM EDT | 2,280.00 | 1,136.81 | 1,174.00 | 1,194.00 | 0.00 | - | - | 0 | 40.77% |
© 2024 Yahoo. All rights reserved.