UK markets open in 6 hours 17 minutes
NIKKEI 225
38,171.00 -643.56 (-1.66%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.29 -0.16 (-0.20%) GOLD FUTURES
2,341.00 -8.10 (-0.34%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,687.65 +510.27 (+0.98%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260618C00000500 | 2024-06-14 9:32AM EDT | 0.50 | 129.33 | 129.75 | 132.00 | +1.51 | +1.18% | 40 | 3,940 | 0.00% |
| NVDA260618C00003000 | 2024-06-13 1:37PM EDT | 3.00 | 125.78 | 127.00 | 132.05 | 0.00 | - | 70 | 150 | 166.11% |
| NVDA260618C00003500 | 2024-06-13 1:43PM EDT | 3.50 | 125.62 | 127.00 | 131.20 | 0.00 | - | 110 | 330 | 160.74% |
| NVDA260618C00004000 | 2024-06-13 1:43PM EDT | 4.00 | 125.21 | 126.05 | 131.35 | 0.00 | - | 180 | 240 | 157.42% |
| NVDA260618C00005000 | 2024-06-06 2:53PM EDT | 5.00 | 116.32 | 125.35 | 130.10 | 0.00 | - | 4 | 190 | 144.82% |
| NVDA260618C00006000 | 2024-05-16 9:32AM EDT | 6.00 | 89.81 | 123.70 | 129.85 | 0.00 | - | - | 30 | 136.23% |
| NVDA260618C00009000 | 2024-05-31 3:46PM EDT | 9.00 | 102.04 | 121.05 | 127.15 | 0.00 | - | - | 10 | 123.05% |
| NVDA260618C00010000 | 2024-05-30 2:46PM EDT | 10.00 | 104.65 | 120.30 | 126.10 | 0.00 | - | - | 90 | 119.53% |
| NVDA260618C00012000 | 2024-05-24 10:11AM EDT | 12.00 | 93.25 | 118.35 | 124.60 | 0.00 | - | - | 140 | 114.92% |
| NVDA260618C00013000 | 2024-06-10 9:33AM EDT | 13.00 | 111.20 | 118.50 | 122.80 | 0.00 | - | - | 280 | 113.45% |
| NVDA260618C00015000 | 2024-06-10 9:44AM EDT | 15.00 | 105.75 | 115.85 | 121.75 | 0.00 | - | - | 40 | 107.74% |
| NVDA260618C00019000 | 2024-05-21 1:55PM EDT | 19.00 | 78.17 | 112.15 | 118.40 | 0.00 | - | - | 100 | 100.61% |
| NVDA260618C00020000 | 2024-06-14 2:13PM EDT | 20.00 | 114.28 | 113.95 | 117.25 | +17.25 | +17.78% | 5 | 120 | 111.29% |
| NVDA260618C00021000 | 2024-05-28 1:20PM EDT | 21.00 | 95.46 | 110.35 | 116.65 | 0.00 | - | - | 130 | 97.39% |
| NVDA260618C00022000 | 2024-06-13 12:00PM EDT | 22.00 | 109.53 | 110.05 | 115.10 | 0.00 | - | 10 | 244 | 95.52% |
| NVDA260618C00024000 | 2024-06-10 2:36PM EDT | 24.00 | 100.05 | 108.30 | 113.45 | 0.00 | - | - | 142 | 93.41% |
| NVDA260618C00025000 | 2024-06-12 1:39PM EDT | 25.00 | 104.00 | 108.75 | 112.05 | 0.00 | - | 3 | 430 | 95.53% |
| NVDA260618C00026000 | 2024-05-29 1:52PM EDT | 26.00 | 91.89 | 107.80 | 111.30 | 0.00 | - | - | 400 | 94.38% |
| NVDA260618C00027000 | 2024-06-13 2:43PM EDT | 27.00 | 105.45 | 105.75 | 110.80 | 0.00 | - | 1 | 160 | 89.99% |
| NVDA260618C00028000 | 2024-06-11 12:44PM EDT | 28.00 | 96.20 | 106.05 | 109.65 | 0.00 | - | - | 547 | 92.19% |
| NVDA260618C00029000 | 2024-06-11 12:39PM EDT | 29.00 | 95.36 | 104.00 | 109.15 | 0.00 | - | - | 110 | 88.10% |
| NVDA260618C00030000 | 2024-06-11 2:22PM EDT | 30.00 | 94.80 | 104.40 | 107.75 | 0.00 | - | 11 | 840 | 89.60% |
| NVDA260618C00031000 | 2024-06-10 2:51PM EDT | 31.00 | 94.95 | 103.50 | 107.00 | 0.00 | - | - | 2,700 | 88.77% |
| NVDA260618C00032000 | 2024-05-23 9:43AM EDT | 32.00 | 75.50 | 102.70 | 106.15 | 0.00 | - | - | 280 | 87.95% |
| NVDA260618C00033000 | 2024-06-12 12:31PM EDT | 33.00 | 96.56 | 100.00 | 106.25 | 0.00 | - | - | 50 | 84.20% |
| NVDA260618C00034000 | 2024-06-13 12:36PM EDT | 34.00 | 98.29 | 99.70 | 104.75 | 0.00 | - | 10 | 106 | 83.04% |
| NVDA260618C00035000 | 2024-06-14 1:46PM EDT | 35.00 | 101.87 | 100.25 | 103.55 | +4.47 | +4.59% | 10 | 502 | 85.27% |
| NVDA260618C00036000 | 2024-06-14 1:46PM EDT | 36.00 | 100.99 | 98.50 | 102.60 | +100.99 | +69.28% | 10 | - | 81.56% |
| NVDA260618C00037000 | 2024-05-28 10:24AM EDT | 37.00 | 79.03 | 98.50 | 101.90 | 0.00 | - | - | 440 | 83.47% |
| NVDA260618C00038000 | 2024-06-12 10:06AM EDT | 38.00 | 91.65 | 97.60 | 100.35 | 0.00 | - | - | 1,598 | 80.62% |
| NVDA260618C00040000 | 2024-06-14 1:25PM EDT | 40.00 | 96.30 | 96.00 | 99.35 | +6.31 | +7.01% | 8 | 4,990 | 81.02% |
| NVDA260618C00041000 | 2024-06-05 12:23PM EDT | 41.00 | 84.39 | 93.95 | 99.00 | 0.00 | - | - | 140 | 78.49% |
| NVDA260618C00042000 | 2024-06-13 3:12PM EDT | 42.00 | 93.37 | 94.50 | 97.10 | 0.00 | - | 1 | 1,080 | 78.54% |
| NVDA260618C00043000 | 2024-06-11 2:08PM EDT | 43.00 | 83.24 | 93.80 | 96.15 | 0.00 | - | - | 321 | 77.86% |
| NVDA260618C00044000 | 2024-06-14 3:46PM EDT | 44.00 | 94.10 | 93.00 | 96.10 | +10.91 | +13.11% | 10 | 390 | 78.97% |
| NVDA260618C00045000 | 2024-05-30 2:32PM EDT | 45.00 | 75.54 | 92.20 | 94.50 | 0.00 | - | 4 | 1,000 | 76.64% |
| NVDA260618C00047000 | 2024-06-12 1:07PM EDT | 47.00 | 85.64 | 90.25 | 93.00 | 0.00 | - | - | 930 | 75.02% |
| NVDA260618C00048000 | 2024-06-05 2:14PM EDT | 48.00 | 79.91 | 89.50 | 92.05 | 0.00 | - | - | 1,010 | 74.28% |
| NVDA260618C00049000 | 2024-06-12 2:44PM EDT | 49.00 | 83.45 | 88.90 | 91.25 | 0.00 | - | - | 688 | 74.13% |
| NVDA260618C00050000 | 2024-06-14 3:29PM EDT | 50.00 | 89.26 | 88.10 | 90.45 | +6.06 | +7.28% | 20 | 1,361 | 73.60% |
| NVDA260618C00051000 | 2024-06-14 10:32AM EDT | 51.00 | 89.00 | 87.45 | 89.80 | +13.21 | +17.43% | 1 | 739 | 73.61% |
| NVDA260618C00052000 | 2024-06-14 2:16PM EDT | 52.00 | 88.00 | 86.60 | 89.05 | +16.84 | +23.66% | 7 | 510 | 73.06% |
| NVDA260618C00053000 | 2024-06-12 1:59PM EDT | 53.00 | 80.70 | 85.70 | 88.15 | 0.00 | - | - | 1,406 | 72.14% |
| NVDA260618C00054000 | 2024-06-14 1:48PM EDT | 54.00 | 87.00 | 84.90 | 87.35 | +7.50 | +9.43% | 7 | 240 | 71.61% |
| NVDA260618C00055000 | 2024-06-07 1:26PM EDT | 55.00 | 74.89 | 84.10 | 86.55 | 0.00 | - | - | 510 | 71.06% |
| NVDA260618C00056000 | 2024-06-06 12:47PM EDT | 56.00 | 71.83 | 83.60 | 86.65 | 0.00 | - | - | 460 | 72.53% |
| NVDA260618C00057000 | 2024-06-11 9:34AM EDT | 57.00 | 74.29 | 82.70 | 84.95 | 0.00 | - | - | 393 | 70.31% |
| NVDA260618C00058000 | 2024-06-14 1:54PM EDT | 58.00 | 83.33 | 82.10 | 84.35 | +11.33 | +15.74% | 10 | 634 | 70.41% |
| NVDA260618C00059000 | 2024-06-12 9:30AM EDT | 59.00 | 73.40 | 80.10 | 84.85 | 0.00 | - | - | 235 | 70.01% |
| NVDA260618C00060000 | 2024-06-14 1:44PM EDT | 60.00 | 81.90 | 80.35 | 82.70 | +4.30 | +5.54% | 30 | 1,656 | 68.99% |
| NVDA260618C00061000 | 2024-06-03 1:21PM EDT | 61.00 | 63.05 | 79.80 | 81.95 | 0.00 | - | - | 280 | 68.91% |
| NVDA260618C00062000 | 2024-06-06 11:21AM EDT | 62.00 | 69.31 | 78.85 | 81.35 | -0.01 | -0.01% | - | 620 | 68.43% |
| NVDA260618C00063000 | 2024-06-14 10:39AM EDT | 63.00 | 78.65 | 78.45 | 80.60 | +10.05 | +14.65% | 10 | 340 | 68.54% |
| NVDA260618C00064000 | 2024-06-12 3:59PM EDT | 64.00 | 72.20 | 77.65 | 79.90 | 0.00 | - | - | 302 | 68.13% |
| NVDA260618C00065000 | 2024-06-14 10:25AM EDT | 65.00 | 78.50 | 76.80 | 79.10 | +7.05 | +9.87% | 14 | 830 | 67.51% |
| NVDA260618C00066000 | 2024-06-12 3:59PM EDT | 66.00 | 70.80 | 76.30 | 78.60 | 0.00 | - | - | 2,249 | 67.78% |
| NVDA260618C00067000 | 2024-06-11 9:50AM EDT | 67.00 | 67.47 | 75.35 | 77.70 | 0.00 | - | - | 890 | 66.88% |
| NVDA260618C00068000 | 2024-05-31 12:07PM EDT | 68.00 | 54.08 | 74.90 | 77.10 | 0.00 | - | - | 1,960 | 67.05% |
| NVDA260618C00069000 | 2024-06-12 3:59PM EDT | 69.00 | 68.70 | 74.20 | 76.10 | 0.00 | - | - | 2,310 | 66.36% |
| NVDA260618C00070000 | 2024-06-12 10:19AM EDT | 70.00 | 72.00 | 73.25 | 75.60 | +4.00 | +5.88% | 1 | 4,222 | 66.00% |
| NVDA260618C00071000 | 2024-06-04 11:00AM EDT | 71.00 | 72.15 | 72.65 | 74.85 | +14.72 | +25.63% | 10 | 550 | 65.75% |
| NVDA260618C00072000 | 2024-06-12 1:38PM EDT | 72.00 | 67.16 | 71.85 | 74.30 | 0.00 | - | - | 1,364 | 65.51% |
| NVDA260618C00073000 | 2024-06-14 11:47AM EDT | 73.00 | 70.65 | 71.30 | 73.40 | +14.12 | +24.98% | 13 | 2,720 | 65.13% |
| NVDA260618C00074000 | 2024-05-31 11:53AM EDT | 74.00 | 50.45 | 70.75 | 73.30 | 0.00 | - | - | 580 | 65.72% |
| NVDA260618C00075000 | 2024-06-14 10:27AM EDT | 75.00 | 71.50 | 70.10 | 72.25 | +11.60 | +19.37% | 8 | 5,175 | 65.03% |
| NVDA260618C00076000 | 2024-06-11 1:45PM EDT | 76.00 | 59.60 | 69.25 | 71.35 | 0.00 | - | - | 390 | 64.28% |
| NVDA260618C00077000 | 2024-05-31 11:34AM EDT | 77.00 | 48.70 | 68.90 | 70.60 | 0.00 | - | - | 1,190 | 64.29% |
| NVDA260618C00078000 | 2024-06-12 2:45PM EDT | 78.00 | 62.60 | 67.95 | 70.15 | 0.00 | - | - | 602 | 63.95% |
| NVDA260618C00079000 | 2024-06-06 3:53PM EDT | 79.00 | 58.36 | 67.40 | 69.60 | 0.00 | - | - | 1,720 | 63.95% |
| NVDA260618C00080000 | 2024-06-14 11:50AM EDT | 80.00 | 65.50 | 66.90 | 68.90 | +0.50 | +0.77% | 5 | 7,740 | 63.82% |
| NVDA260618C00081000 | 2024-06-13 3:52PM EDT | 81.00 | 64.90 | 66.10 | 68.25 | 0.00 | - | 10 | 990 | 63.41% |
| NVDA260618C00082000 | 2024-06-13 11:22AM EDT | 82.00 | 62.78 | 65.65 | 67.35 | 0.00 | - | 2 | 418 | 63.10% |
| NVDA260618C00083000 | 2024-06-14 11:01AM EDT | 83.00 | 65.90 | 64.90 | 67.30 | +2.30 | +3.62% | 11 | 1,452 | 63.39% |
| NVDA260618C00084000 | 2024-06-14 3:37PM EDT | 84.00 | 65.57 | 64.50 | 66.50 | +2.82 | +4.49% | 46 | 338 | 63.23% |
| NVDA260618C00085000 | 2024-06-14 10:12AM EDT | 85.00 | 64.45 | 63.70 | 65.65 | +1.91 | +3.05% | 3 | 2,371 | 62.59% |
| NVDA260618C00086000 | 2024-06-14 10:16AM EDT | 86.00 | 63.74 | 63.20 | 65.20 | +2.48 | +4.05% | 3 | 898 | 62.68% |
| NVDA260618C00087000 | 2024-06-05 3:26PM EDT | 87.00 | 54.16 | 62.80 | 64.55 | 0.00 | - | - | 1,960 | 62.65% |
| NVDA260618C00088000 | 2024-06-10 9:49AM EDT | 88.00 | 50.10 | 61.80 | 64.40 | 0.00 | - | - | 860 | 62.52% |
| NVDA260618C00089000 | 2024-06-11 2:56PM EDT | 89.00 | 52.21 | 61.50 | 63.35 | 0.00 | - | - | 1,090 | 62.17% |
| NVDA260618C00090000 | 2024-06-14 3:47PM EDT | 90.00 | 61.73 | 60.70 | 62.60 | +6.03 | +10.83% | 36 | 11,031 | 61.63% |
| NVDA260618C00091000 | 2024-06-12 9:41AM EDT | 91.00 | 61.07 | 60.65 | 62.25 | +8.57 | +16.32% | 4 | 4,420 | 62.21% |
| NVDA260618C00092000 | 2024-06-12 10:14AM EDT | 92.00 | 53.65 | 59.75 | 61.45 | 0.00 | - | - | 1,550 | 61.52% |
| NVDA260618C00093000 | 2024-06-13 3:11PM EDT | 93.00 | 59.99 | 58.85 | 61.25 | +1.89 | +3.25% | 2 | 2,352 | 61.40% |
| NVDA260618C00094000 | 2024-06-07 10:15AM EDT | 94.00 | 48.15 | 58.10 | 60.50 | 0.00 | - | - | 820 | 60.90% |
| NVDA260618C00095000 | 2024-06-14 1:50PM EDT | 95.00 | 59.20 | 58.25 | 59.80 | +3.55 | +6.38% | 11 | 2,864 | 61.29% |
| NVDA260618C00096000 | 2024-06-14 12:15PM EDT | 96.00 | 57.75 | 57.50 | 58.95 | +9.59 | +19.91% | 5 | 10,942 | 60.69% |
| NVDA260618C00097000 | 2024-06-12 9:42AM EDT | 97.00 | 51.35 | 56.80 | 58.65 | 0.00 | - | - | 1,391 | 60.64% |
| NVDA260618C00098000 | 2024-06-14 2:19PM EDT | 98.00 | 57.23 | 56.30 | 58.15 | +1.43 | +2.56% | 3 | 690 | 60.58% |
| NVDA260618C00099000 | 2024-06-12 9:31AM EDT | 99.00 | 48.80 | 55.75 | 57.35 | 0.00 | - | - | 171 | 60.21% |
| NVDA260618C00100000 | 2024-06-14 3:51PM EDT | 100.00 | 56.40 | 55.15 | 56.80 | +2.80 | +5.22% | 84 | 8,796 | 60.00% |
| NVDA260618C00101000 | 2024-06-11 11:50AM EDT | 101.00 | 44.50 | 54.75 | 56.30 | 0.00 | - | - | 390 | 60.02% |
| NVDA260618C00102000 | 2024-06-14 12:30PM EDT | 102.00 | 54.10 | 54.10 | 55.95 | +1.57 | +2.99% | 3 | 760 | 59.94% |
| NVDA260618C00103000 | 2024-06-13 2:51PM EDT | 103.00 | 52.25 | 53.50 | 55.30 | 0.00 | - | 43 | 486 | 59.63% |
| NVDA260618C00104000 | 2024-06-06 9:35AM EDT | 104.00 | 47.84 | 53.10 | 55.10 | -0.01 | -0.02% | - | 250 | 59.89% |
| NVDA260618C00105000 | 2024-06-14 11:16AM EDT | 105.00 | 52.90 | 52.70 | 54.15 | +9.06 | +20.67% | 10 | 1,550 | 59.49% |
| NVDA260618C00106000 | 2024-06-11 2:06PM EDT | 106.00 | 43.55 | 52.80 | 53.40 | 0.00 | - | - | 460 | 59.67% |
| NVDA260618C00107000 | 2024-06-14 9:30AM EDT | 107.00 | 50.60 | 52.25 | 53.00 | +12.58 | +33.09% | 2 | 300 | 59.60% |
| NVDA260618C00108000 | 2024-05-31 12:16PM EDT | 108.00 | 49.25 | 51.80 | 52.45 | +16.25 | +49.24% | 4 | 280 | 59.49% |
| NVDA260618C00109000 | 2024-06-14 12:47PM EDT | 109.00 | 50.98 | 51.25 | 51.90 | +9.18 | +21.96% | 10 | 1,140 | 59.28% |
| NVDA260618C00110000 | 2024-06-14 11:51AM EDT | 110.00 | 48.86 | 50.75 | 51.55 | +1.81 | +3.85% | 15 | 2,249 | 59.27% |
| NVDA260618C00111000 | 2024-06-12 2:22PM EDT | 111.00 | 44.70 | 50.35 | 50.95 | 0.00 | - | - | 477 | 59.14% |
| NVDA260618C00112000 | 2024-06-14 9:30AM EDT | 112.00 | 48.12 | 49.80 | 50.60 | +4.62 | +10.62% | 2 | 427 | 59.08% |
| NVDA260618C00113000 | 2024-06-14 12:43PM EDT | 113.00 | 49.75 | 49.35 | 50.10 | +3.15 | +6.76% | 14 | 544 | 58.97% |
| NVDA260618C00114000 | 2024-06-11 3:30PM EDT | 114.00 | 39.66 | 48.70 | 49.70 | 0.00 | - | - | 1,582 | 58.78% |
| NVDA260618C00115000 | 2024-06-14 11:39AM EDT | 115.00 | 47.75 | 48.25 | 49.30 | +2.75 | +6.11% | 5 | 517 | 58.75% |
| NVDA260618C00116000 | 2024-06-11 3:34PM EDT | 116.00 | 38.90 | 47.95 | 48.75 | 0.00 | - | - | 154 | 58.71% |
| NVDA260618C00117000 | 2024-06-14 11:48AM EDT | 117.00 | 46.15 | 47.45 | 48.20 | +1.39 | +3.11% | 100 | 262 | 58.50% |
| NVDA260618C00118000 | 2024-06-13 12:44PM EDT | 118.00 | 43.70 | 46.85 | 47.90 | 0.00 | - | 3 | 129 | 58.41% |
| NVDA260618C00119000 | 2024-06-14 3:47PM EDT | 119.00 | 47.00 | 46.60 | 47.35 | +9.65 | +25.84% | 1 | 133 | 58.39% |
| NVDA260618C00120000 | 2024-06-14 1:43PM EDT | 120.00 | 46.64 | 46.20 | 46.85 | +3.70 | +8.62% | 85 | 5,178 | 58.29% |
| NVDA260618C00121000 | 2024-06-14 2:57PM EDT | 121.00 | 46.30 | 45.75 | 46.50 | +2.30 | +5.23% | 25 | 556 | 58.26% |
| NVDA260618C00122000 | 2024-06-14 1:13PM EDT | 122.00 | 45.35 | 45.25 | 46.05 | +2.35 | +5.47% | 1 | 500 | 58.11% |
| NVDA260618C00123000 | 2024-06-14 1:58PM EDT | 123.00 | 45.00 | 44.85 | 45.60 | +2.95 | +7.02% | 20 | 622 | 58.04% |
| NVDA260618C00124000 | 2024-06-14 11:19AM EDT | 124.00 | 43.40 | 44.40 | 45.20 | +1.60 | +3.83% | 15 | 386 | 57.95% |
| NVDA260618C00125000 | 2024-06-14 3:52PM EDT | 125.00 | 44.40 | 44.00 | 44.75 | +2.62 | +6.27% | 25 | 1,915 | 57.86% |
| NVDA260618C00126000 | 2024-06-14 3:45PM EDT | 126.00 | 43.75 | 43.60 | 44.35 | +2.90 | +7.10% | 8 | 404 | 57.81% |
| NVDA260618C00127000 | 2024-06-14 9:58AM EDT | 127.00 | 42.30 | 43.20 | 43.95 | +1.85 | +4.57% | 2 | 232 | 57.75% |
| NVDA260618C00128000 | 2024-06-14 11:10AM EDT | 128.00 | 42.75 | 42.85 | 43.50 | +2.07 | +5.09% | 2 | 395 | 57.69% |
| NVDA260618C00129000 | 2024-06-14 10:28AM EDT | 129.00 | 43.00 | 42.30 | 43.25 | +3.35 | +8.45% | 4 | 201 | 57.62% |
| NVDA260618C00130000 | 2024-06-14 3:47PM EDT | 130.00 | 42.19 | 41.95 | 42.70 | +1.79 | +4.43% | 238 | 1,714 | 57.47% |
| NVDA260618C00132000 | 2024-06-14 2:45PM EDT | 132.00 | 41.56 | 41.25 | 41.80 | +2.81 | +7.25% | 99 | 268 | 57.31% |
| NVDA260618C00134000 | 2024-06-14 3:18PM EDT | 134.00 | 40.82 | 40.40 | 41.15 | +2.59 | +6.77% | 40 | 416 | 57.21% |
| NVDA260618C00136000 | 2024-06-14 1:20PM EDT | 136.00 | 39.94 | 39.70 | 40.40 | +5.69 | +16.61% | 25 | 231 | 57.12% |
| NVDA260618C00138000 | 2024-06-14 12:19PM EDT | 138.00 | 38.50 | 38.95 | 39.65 | +1.44 | +3.89% | 172 | 600 | 56.98% |
| NVDA260618C00140000 | 2024-06-14 2:52PM EDT | 140.00 | 38.43 | 38.25 | 39.05 | +2.43 | +6.75% | 134 | 1,424 | 56.96% |
| NVDA260618C00142000 | 2024-06-14 10:31AM EDT | 142.00 | 37.84 | 37.45 | 38.15 | +2.79 | +7.96% | 4 | 2,301 | 56.65% |
| NVDA260618C00144000 | 2024-06-12 2:29PM EDT | 144.00 | 36.80 | 36.75 | 37.40 | +4.75 | +14.82% | 1 | 291 | 56.50% |
| NVDA260618C00146000 | 2024-06-13 3:44PM EDT | 146.00 | 34.08 | 35.95 | 36.75 | 0.00 | - | 20 | 260 | 56.33% |
| NVDA260618C00148000 | 2024-06-14 3:42PM EDT | 148.00 | 35.67 | 35.40 | 36.10 | +2.20 | +6.57% | 13 | 892 | 56.32% |
| NVDA260618C00150000 | 2024-06-14 2:30PM EDT | 150.00 | 35.06 | 34.80 | 35.45 | +2.06 | +6.24% | 41 | 3,188 | 56.26% |
| NVDA260618C00152000 | 2024-06-14 3:42PM EDT | 152.00 | 34.33 | 33.95 | 34.75 | +2.43 | +7.62% | 10 | 1,439 | 55.98% |
| NVDA260618C00154000 | 2024-06-14 3:26PM EDT | 154.00 | 33.75 | 33.60 | 34.10 | +2.75 | +8.87% | 28 | 481 | 56.06% |
| NVDA260618C00156000 | 2024-06-14 1:58PM EDT | 156.00 | 33.00 | 32.95 | 33.60 | +2.10 | +6.80% | 41 | 586 | 56.02% |
| NVDA260618C00158000 | 2024-06-12 3:16PM EDT | 158.00 | 28.15 | 32.40 | 32.85 | 0.00 | - | - | 160 | 55.87% |
| NVDA260618C00160000 | 2024-06-14 1:49PM EDT | 160.00 | 32.19 | 31.80 | 32.25 | +2.16 | +7.19% | 31 | 1,672 | 55.77% |
| NVDA260618C00162000 | 2024-06-14 2:10PM EDT | 162.00 | 31.45 | 31.20 | 31.70 | +2.15 | +7.34% | 1 | 183 | 55.69% |
| NVDA260618C00164000 | 2024-06-14 12:59PM EDT | 164.00 | 30.32 | 30.45 | 31.40 | +1.52 | +5.28% | 1 | 363 | 55.67% |
| NVDA260618C00165000 | 2024-06-14 1:35PM EDT | 165.00 | 30.96 | 30.35 | 30.85 | +3.98 | +14.75% | 17 | 1,105 | 55.57% |
| NVDA260618C00166000 | 2024-06-13 12:35PM EDT | 166.00 | 27.65 | 29.85 | 30.65 | 0.00 | - | 1 | 269 | 55.43% |
| NVDA260618C00167000 | 2024-05-21 1:26PM EDT | 167.00 | 11.48 | 29.60 | 30.50 | 0.00 | - | - | 70 | 55.49% |
| NVDA260618C00168000 | 2024-06-10 9:49AM EDT | 168.00 | 29.71 | 29.55 | 30.25 | +8.31 | +38.83% | 1 | 230 | 55.61% |
| NVDA260618C00169000 | 2024-06-10 12:00PM EDT | 169.00 | 23.00 | 29.10 | 29.95 | 0.00 | - | - | 130 | 55.43% |
| NVDA260618C00170000 | 2024-06-14 3:53PM EDT | 170.00 | 29.31 | 29.05 | 29.50 | +2.11 | +7.76% | 112 | 1,040 | 55.42% |
| NVDA260618C00171000 | 2024-06-12 12:58PM EDT | 171.00 | 24.73 | 28.85 | 29.25 | 0.00 | - | - | 422 | 55.43% |
| NVDA260618C00172000 | 2024-05-28 10:14AM EDT | 172.00 | 16.60 | 28.50 | 28.95 | 0.00 | - | - | 330 | 55.31% |
| NVDA260618C00173000 | 2024-05-23 12:21PM EDT | 173.00 | 13.91 | 28.25 | 28.70 | 0.00 | - | - | 160 | 55.28% |
| NVDA260618C00174000 | 2024-05-24 3:55PM EDT | 174.00 | 28.15 | 28.05 | 28.45 | +14.11 | +100.50% | 84 | 980 | 55.29% |
| NVDA260618C00175000 | 2024-06-13 2:51PM EDT | 175.00 | 25.92 | 27.80 | 28.20 | 0.00 | - | 201 | 905 | 55.26% |
| NVDA260618C00176000 | 2024-06-14 2:30PM EDT | 176.00 | 27.66 | 27.50 | 27.95 | +7.86 | +39.70% | 10 | 70 | 55.19% |
| NVDA260618C00177000 | 2024-06-13 2:38PM EDT | 177.00 | 25.29 | 27.25 | 27.70 | 0.00 | - | 20 | 150 | 55.15% |
| NVDA260618C00178000 | 2024-06-13 1:25PM EDT | 178.00 | 24.65 | 27.05 | 27.45 | 0.00 | - | 5 | 325 | 55.15% |
| NVDA260618C00179000 | 2024-06-13 2:56PM EDT | 179.00 | 25.00 | 26.80 | 27.15 | 0.00 | - | 5 | 1,950 | 55.07% |
| NVDA260618C00180000 | 2024-06-14 2:53PM EDT | 180.00 | 26.80 | 26.60 | 27.00 | +1.82 | +7.29% | 61 | 2,310 | 55.13% |
| NVDA260618C00181000 | 2024-06-13 3:30PM EDT | 181.00 | 24.40 | 26.25 | 26.80 | 0.00 | - | 1 | 51 | 55.05% |
| NVDA260618C00182000 | 2024-05-24 2:07PM EDT | 182.00 | 12.61 | 26.00 | 26.55 | 0.00 | - | - | 150 | 54.99% |
| NVDA260618C00183000 | 2024-06-13 9:30AM EDT | 183.00 | 23.55 | 25.80 | 26.30 | 0.00 | - | 3 | 143 | 54.97% |
| NVDA260618C00184000 | 2024-06-14 3:26PM EDT | 184.00 | 25.80 | 25.65 | 26.05 | +6.41 | +33.06% | 56 | 690 | 54.98% |
| NVDA260618C00185000 | 2024-06-14 10:39AM EDT | 185.00 | 25.17 | 25.40 | 25.90 | +1.62 | +6.88% | 5 | 211 | 54.99% |
| NVDA260618C00186000 | 2024-06-14 2:36PM EDT | 186.00 | 25.21 | 25.15 | 25.60 | +10.16 | +67.51% | 184 | 880 | 54.90% |
| NVDA260618C00187000 | 2024-06-14 9:59AM EDT | 187.00 | 24.05 | 25.00 | 25.40 | +4.35 | +22.08% | 7 | 540 | 54.94% |
| NVDA260618C00188000 | 2024-06-05 1:19PM EDT | 188.00 | 18.38 | 24.80 | 25.15 | 0.00 | - | - | 470 | 54.90% |
| NVDA260618C00189000 | 2024-06-14 1:51PM EDT | 189.00 | 24.72 | 24.55 | 24.95 | +9.42 | +61.57% | 20 | 600 | 54.86% |
| NVDA260618C00190000 | 2024-06-12 3:40PM EDT | 190.00 | 24.40 | 24.35 | 24.75 | +4.40 | +22.00% | 1 | 1,340 | 54.86% |
| NVDA260618C00191000 | 2024-06-14 1:14PM EDT | 191.00 | 24.12 | 24.15 | 24.55 | +4.32 | +21.82% | 12 | 100 | 54.85% |
| NVDA260618C00192000 | 2024-06-11 10:04AM EDT | 192.00 | 18.55 | 23.85 | 24.35 | 0.00 | - | - | 880 | 54.77% |
| NVDA260618C00193000 | 2024-06-07 11:24AM EDT | 193.00 | 17.15 | 23.75 | 24.10 | 0.00 | - | - | 410 | 54.79% |
| NVDA260618C00194000 | 2024-06-14 3:44PM EDT | 194.00 | 23.60 | 23.55 | 23.90 | +1.92 | +8.86% | 196 | 5,615 | 54.78% |
| NVDA260618C00195000 | 2024-06-14 9:59AM EDT | 195.00 | 22.22 | 23.30 | 23.70 | +4.02 | +22.09% | 19 | 31 | 54.73% |
| NVDA260618C00200000 | 2024-06-14 3:51PM EDT | 200.00 | 22.63 | 22.35 | 22.70 | +1.79 | +8.59% | 273 | 860 | 54.64% |
| NVDA260618C00205000 | 2024-06-10 9:43AM EDT | 205.00 | 15.75 | 21.35 | 21.80 | 0.00 | - | - | 31 | 54.53% |
| NVDA260618C00210000 | 2024-06-14 1:50PM EDT | 210.00 | 20.90 | 20.45 | 20.90 | +2.30 | +12.37% | 29 | 195 | 54.43% |
| NVDA260618C00212000 | 2024-06-10 2:33PM EDT | 212.00 | 14.80 | 20.15 | 20.55 | 0.00 | - | - | 225 | 54.42% |
| NVDA260618C00213000 | 2024-06-14 11:38AM EDT | 213.00 | 19.55 | 20.00 | 20.40 | +7.25 | +58.94% | 5 | 10 | 54.43% |
| NVDA260618C00214000 | 2024-05-29 11:59AM EDT | 214.00 | 19.31 | 19.85 | 20.20 | +7.50 | +63.51% | 4 | 0 | 54.40% |
| NVDA260618C00215000 | 2024-06-12 2:04PM EDT | 215.00 | 16.11 | 19.60 | 20.15 | 0.00 | - | - | 13 | 54.41% |
| NVDA260618C00218000 | 2024-06-10 10:31AM EDT | 218.00 | 13.70 | 19.10 | 19.65 | 0.00 | - | - | 21 | 54.35% |
| NVDA260618C00219000 | 2024-06-07 2:13PM EDT | 219.00 | 13.50 | 18.95 | 19.50 | 0.00 | - | - | 10 | 54.35% |
| NVDA260618C00220000 | 2024-06-14 3:46PM EDT | 220.00 | 19.05 | 18.90 | 19.25 | +1.83 | +10.63% | 15 | 1,205 | 54.34% |
| NVDA260618C00221000 | 2024-06-14 1:14PM EDT | 221.00 | 18.77 | 18.75 | 19.10 | +7.38 | +64.79% | 12 | 10 | 54.34% |
| NVDA260618C00222000 | 2024-06-13 10:25AM EDT | 222.00 | 16.40 | 18.50 | 19.00 | 0.00 | - | 20 | 20 | 54.30% |
| NVDA260618C00223000 | 2024-06-03 9:34AM EDT | 223.00 | 10.83 | 18.35 | 18.80 | 0.00 | - | - | 20 | 54.25% |
| NVDA260618C00225000 | 2024-06-14 3:24PM EDT | 225.00 | 18.30 | 18.15 | 18.50 | +4.34 | +31.09% | 3 | 21 | 54.30% |
| NVDA260618C00226000 | 2024-06-12 11:15AM EDT | 226.00 | 14.56 | 17.95 | 18.35 | 0.00 | - | - | 147 | 54.25% |
| NVDA260618C00227000 | 2024-06-11 3:59PM EDT | 227.00 | 12.90 | 17.75 | 18.20 | 0.00 | - | - | 5 | 54.20% |
| NVDA260618C00228000 | 2024-06-14 2:47PM EDT | 228.00 | 17.75 | 17.70 | 18.05 | +1.43 | +8.76% | 2 | 209 | 54.25% |
| NVDA260618C00230000 | 2024-06-14 10:38AM EDT | 230.00 | 17.28 | 17.40 | 17.75 | +1.28 | +8.00% | 100 | 106 | 54.21% |
| NVDA260618C00235000 | 2024-06-14 10:06AM EDT | 235.00 | 16.20 | 16.70 | 17.15 | +1.20 | +8.00% | 1 | 40 | 54.21% |
| NVDA260618C00240000 | 2024-06-14 3:45PM EDT | 240.00 | 16.25 | 16.05 | 16.40 | +1.45 | +9.80% | 111 | 236 | 54.11% |
| NVDA260618C00245000 | 2024-06-14 9:38AM EDT | 245.00 | 14.35 | 15.40 | 15.80 | +0.30 | +2.14% | 1 | 27 | 54.06% |
| NVDA260618C00250000 | 2024-06-14 3:56PM EDT | 250.00 | 15.05 | 15.05 | 15.20 | +1.26 | +9.14% | 361 | 243 | 54.21% |
| NVDA260618C00260000 | 2024-05-29 1:52PM EDT | 260.00 | 918.91 | 972.05 | 989.05 | 0.00 | - | 1 | 40 | 0.00% |
| NVDA260618C00270000 | 2024-05-31 9:30AM EDT | 270.00 | 890.96 | 964.00 | 980.35 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA260618C00280000 | 2024-05-28 1:22PM EDT | 280.00 | 892.03 | 954.75 | 971.75 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA260618C00290000 | 2024-05-16 12:23PM EDT | 290.00 | 697.18 | 946.15 | 963.15 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA260618C00300000 | 2024-06-05 2:23PM EDT | 300.00 | 949.40 | 938.00 | 954.10 | 0.00 | - | 2 | 84 | 0.00% |
| NVDA260618C00310000 | 2024-05-28 1:02PM EDT | 310.00 | 871.18 | 930.00 | 946.00 | 0.00 | - | 1 | 271 | 0.00% |
| NVDA260618C00320000 | 2024-05-23 9:43AM EDT | 320.00 | 755.00 | 920.55 | 937.55 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA260618C00330000 | 2024-06-05 12:06PM EDT | 330.00 | 910.38 | 912.05 | 929.05 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA260618C00340000 | 2024-05-23 3:43PM EDT | 340.00 | 742.00 | 904.50 | 920.55 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA260618C00350000 | 2024-06-03 11:34AM EDT | 350.00 | 830.76 | 896.05 | 912.15 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA260618C00360000 | 2024-05-13 2:23PM EDT | 360.00 | 596.57 | 887.65 | 903.10 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA260618C00370000 | 2024-05-28 10:24AM EDT | 370.00 | 790.31 | 878.50 | 895.05 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA260618C00380000 | 2024-05-29 11:55AM EDT | 380.00 | 810.00 | 870.95 | 886.40 | 0.00 | - | 1 | 160 | 0.00% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 390.00 | 566.15 | 557.80 | 561.15 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA260618C00400000 | 2024-05-31 12:04PM EDT | 400.00 | 743.48 | 854.45 | 869.60 | 0.00 | - | 1 | 499 | 0.00% |
| NVDA260618C00410000 | 2024-06-05 12:23PM EDT | 410.00 | 843.92 | 846.25 | 861.55 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA260618C00420000 | 2024-05-28 12:26PM EDT | 420.00 | 765.34 | 838.10 | 853.80 | 0.00 | - | 2 | 108 | 0.00% |
| NVDA260618C00430000 | 2024-06-07 1:57PM EDT | 430.00 | 843.15 | 829.95 | 845.40 | +85.71 | +11.32% | 1 | 32 | 0.00% |
| NVDA260618C00440000 | 2024-05-28 2:41PM EDT | 440.00 | 751.34 | 822.00 | 837.60 | 0.00 | - | 8 | 39 | 0.00% |
| NVDA260618C00450000 | 2024-05-30 2:32PM EDT | 450.00 | 755.35 | 813.85 | 829.30 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 460.00 | 433.95 | 664.00 | 682.00 | 0.00 | - | 2 | 41 | 0.00% |
| NVDA260618C00470000 | 2024-05-31 10:08AM EDT | 470.00 | 718.65 | 797.90 | 813.20 | 0.00 | - | 1 | 93 | 0.00% |
| NVDA260618C00480000 | 2024-06-05 2:14PM EDT | 480.00 | 799.10 | 790.00 | 805.70 | 0.00 | - | 1 | 101 | 0.00% |
| NVDA260618C00490000 | 2024-06-07 10:53AM EDT | 490.00 | 775.51 | 782.15 | 797.45 | +71.53 | +10.16% | 1 | 69 | 0.00% |
| NVDA260618C00500000 | 2024-06-06 3:42PM EDT | 500.00 | 777.50 | 774.35 | 789.55 | 0.00 | - | 2 | 135 | 0.00% |
| NVDA260618C00510000 | 2024-05-29 9:55AM EDT | 510.00 | 699.35 | 766.60 | 782.35 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA260618C00520000 | 2024-05-30 10:03AM EDT | 520.00 | 711.59 | 758.90 | 774.65 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA260618C00530000 | 2024-05-31 9:54AM EDT | 530.00 | 674.21 | 751.30 | 766.55 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA260618C00540000 | 2024-05-28 9:35AM EDT | 540.00 | 658.89 | 743.70 | 758.75 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA260618C00550000 | 2024-06-07 1:26PM EDT | 550.00 | 748.88 | 736.85 | 751.35 | +108.05 | +16.86% | 5 | 48 | 0.00% |
| NVDA260618C00560000 | 2024-06-06 12:47PM EDT | 560.00 | 718.28 | 728.65 | 743.90 | 0.00 | - | 2 | 46 | 0.00% |
| NVDA260618C00570000 | 2024-06-06 9:50AM EDT | 570.00 | 736.39 | 721.25 | 735.95 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 580.00 | 359.58 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 25.00% |
| NVDA260618C00590000 | 2024-05-31 12:05PM EDT | 590.00 | 601.50 | 706.55 | 722.20 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA260618C00600000 | 2024-06-05 12:34PM EDT | 600.00 | 697.50 | 699.30 | 714.50 | 0.00 | - | 5 | 160 | 0.00% |
| NVDA260618C00610000 | 2024-06-03 1:21PM EDT | 610.00 | 630.48 | 692.05 | 707.25 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA260618C00620000 | 2024-06-06 11:21AM EDT | 620.00 | 693.15 | 684.90 | 700.15 | 0.00 | - | 6 | 62 | 0.00% |
| NVDA260618C00630000 | 2024-06-06 9:44AM EDT | 630.00 | 721.20 | 677.80 | 692.85 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA260618C00640000 | 2024-05-31 10:54AM EDT | 640.00 | 574.00 | 670.80 | 685.80 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA260618C00650000 | 2024-06-06 12:54PM EDT | 650.00 | 652.95 | 663.80 | 678.85 | 0.00 | - | 6 | 83 | 0.00% |
| NVDA260618C00660000 | 2024-06-06 9:46AM EDT | 660.00 | 688.12 | 656.90 | 671.95 | 0.00 | - | 2 | 226 | 0.00% |
| NVDA260618C00670000 | 2024-05-28 3:11PM EDT | 670.00 | 590.57 | 650.00 | 664.90 | 0.00 | - | 4 | 93 | 0.00% |
| NVDA260618C00680000 | 2024-05-31 12:07PM EDT | 680.00 | 540.76 | 643.20 | 658.40 | 0.00 | - | 2 | 196 | 0.00% |
| NVDA260618C00690000 | 2024-05-28 9:44AM EDT | 690.00 | 554.68 | 636.45 | 651.70 | 0.00 | - | 1 | 231 | 0.00% |
| NVDA260618C00700000 | 2024-06-06 9:43AM EDT | 700.00 | 674.35 | 629.75 | 645.00 | 0.00 | - | 1 | 421 | 0.00% |
| NVDA260618C00710000 | 2024-06-04 11:00AM EDT | 710.00 | 574.25 | 624.45 | 637.50 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA260618C00720000 | 2024-05-23 11:59AM EDT | 720.00 | 477.27 | 618.10 | 630.75 | 0.00 | - | 1 | 136 | 0.00% |
| NVDA260618C00730000 | 2024-06-04 10:48AM EDT | 730.00 | 565.25 | 611.45 | 624.50 | 0.00 | - | 2 | 272 | 0.00% |
| NVDA260618C00740000 | 2024-05-31 11:53AM EDT | 740.00 | 504.52 | 605.30 | 618.05 | 0.00 | - | 2 | 58 | 0.00% |
| NVDA260618C00750000 | 2024-06-05 2:46PM EDT | 750.00 | 611.90 | 598.50 | 611.35 | 0.00 | - | 10 | 517 | 0.00% |
| NVDA260618C00760000 | 2024-05-31 11:08AM EDT | 760.00 | 497.13 | 592.50 | 605.20 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA260618C00770000 | 2024-05-31 11:34AM EDT | 770.00 | 487.00 | 586.30 | 598.85 | 0.00 | - | 2 | 119 | 0.00% |
| NVDA260618C00780000 | 2024-05-30 10:34AM EDT | 780.00 | 525.90 | 579.60 | 592.30 | 0.00 | - | 11 | 60 | 0.00% |
| NVDA260618C00790000 | 2024-06-06 3:53PM EDT | 790.00 | 583.60 | 573.80 | 586.25 | 0.00 | - | 137 | 172 | 0.00% |
| NVDA260618C00800000 | 2024-06-07 3:15PM EDT | 800.00 | 571.03 | 567.30 | 580.05 | +6.03 | +1.07% | 4 | 774 | 0.00% |
| NVDA260618C00810000 | 2024-05-31 11:30AM EDT | 810.00 | 465.00 | 561.45 | 574.40 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA260618C00820000 | 2024-06-03 1:06PM EDT | 820.00 | 495.28 | 555.70 | 568.10 | 0.00 | - | 2 | 42 | 0.00% |
| NVDA260618C00830000 | 2024-06-04 3:23PM EDT | 830.00 | 514.77 | 549.25 | 561.90 | 0.00 | - | 1 | 145 | 0.00% |
| NVDA260618C00840000 | 2024-05-29 12:29PM EDT | 840.00 | 493.38 | 543.70 | 556.15 | 0.00 | - | 6 | 34 | 0.00% |
| NVDA260618C00850000 | 2024-06-07 11:07AM EDT | 850.00 | 527.95 | 537.45 | 551.00 | -12.05 | -2.23% | 1 | 235 | 0.00% |
| NVDA260618C00860000 | 2024-06-07 2:35PM EDT | 860.00 | 533.13 | 532.10 | 544.60 | -1.25 | -0.23% | 1 | 97 | 0.00% |
| NVDA260618C00870000 | 2024-06-05 3:26PM EDT | 870.00 | 541.55 | 524.75 | 538.75 | 0.00 | - | 2 | 196 | 0.00% |
| NVDA260618C00880000 | 2024-06-06 10:03AM EDT | 880.00 | 522.65 | 520.60 | 533.15 | 0.00 | - | 4 | 86 | 0.00% |
| NVDA260618C00890000 | 2024-05-29 9:30AM EDT | 890.00 | 456.90 | 513.50 | 527.80 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA260618C00900000 | 2024-06-06 12:16PM EDT | 900.00 | 508.44 | 509.10 | 521.85 | 0.00 | - | 1 | 1,110 | 0.00% |
| NVDA260618C00910000 | 2024-06-05 10:42AM EDT | 910.00 | 500.51 | 504.00 | 515.75 | 0.00 | - | 1 | 445 | 0.00% |
| NVDA260618C00920000 | 2024-06-07 9:57AM EDT | 920.00 | 493.61 | 496.70 | 510.70 | -8.24 | -1.64% | 1 | 157 | 0.00% |
| NVDA260618C00930000 | 2024-06-04 10:48AM EDT | 930.00 | 451.05 | 492.75 | 504.85 | 0.00 | - | 4 | 235 | 0.00% |
| NVDA260618C00940000 | 2024-06-07 10:15AM EDT | 940.00 | 481.52 | 485.80 | 499.90 | +44.67 | +10.23% | 3 | 83 | 0.00% |
| NVDA260618C00950000 | 2024-06-07 3:45PM EDT | 950.00 | 490.70 | 482.60 | 494.10 | -1.35 | -0.27% | 15 | 288 | 0.00% |
| NVDA260618C00960000 | 2024-06-07 10:00AM EDT | 960.00 | 470.55 | 477.00 | 489.85 | +59.65 | +14.52% | 1 | 1,100 | 0.00% |
| NVDA260618C00970000 | 2024-06-05 2:01PM EDT | 970.00 | 480.88 | 472.45 | 484.35 | 0.00 | - | 2 | 139 | 0.00% |
| NVDA260618C00980000 | 2024-06-05 3:44PM EDT | 980.00 | 481.27 | 467.00 | 478.60 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA260618C00990000 | 2024-06-03 11:16AM EDT | 990.00 | 405.00 | 461.90 | 474.10 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA260618C01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 462.38 | 455.10 | 469.25 | +10.78 | +2.39% | 6 | 880 | 0.00% |
| NVDA260618C01010000 | 2024-06-06 11:07AM EDT | 1,010.00 | 462.35 | 451.75 | 463.80 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA260618C01020000 | 2024-06-05 9:43AM EDT | 1,020.00 | 430.33 | 447.10 | 458.60 | 0.00 | - | 2 | 75 | 0.00% |
| NVDA260618C01030000 | 2024-05-31 12:32PM EDT | 1,030.00 | 350.57 | 446.25 | 450.55 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA260618C01040000 | 2024-06-06 9:35AM EDT | 1,040.00 | 478.45 | 441.55 | 445.75 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA260618C01050000 | 2024-06-06 3:49PM EDT | 1,050.00 | 438.98 | 436.95 | 441.35 | 0.00 | - | 2 | 155 | 0.00% |
| NVDA260618C01060000 | 2024-06-07 2:35PM EDT | 1,060.00 | 430.13 | 431.95 | 436.30 | +55.05 | +14.68% | 1 | 44 | 0.00% |
| NVDA260618C01070000 | 2024-06-03 3:32PM EDT | 1,070.00 | 380.19 | 427.30 | 431.60 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA260618C01080000 | 2024-05-31 12:16PM EDT | 1,080.00 | 330.00 | 422.70 | 426.95 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA260618C01090000 | 2024-06-07 12:40PM EDT | 1,090.00 | 418.00 | 418.35 | 422.45 | +86.45 | +26.07% | 4 | 114 | 0.00% |
| NVDA260618C01100000 | 2024-06-07 3:27PM EDT | 1,100.00 | 414.75 | 413.95 | 418.30 | +3.25 | +0.79% | 2 | 225 | 0.00% |
| NVDA260618C01110000 | 2024-06-05 3:11PM EDT | 1,110.00 | 419.91 | 409.35 | 414.05 | 0.00 | - | 16 | 55 | 0.00% |
| NVDA260618C01120000 | 2024-05-31 3:03PM EDT | 1,120.00 | 316.94 | 404.80 | 409.10 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA260618C01130000 | 2024-06-06 3:57PM EDT | 1,130.00 | 406.59 | 400.40 | 404.75 | 0.00 | - | 27 | 55 | 0.00% |
| NVDA260618C01140000 | 2024-06-06 2:10PM EDT | 1,140.00 | 388.07 | 396.10 | 401.00 | 0.00 | - | 1 | 159 | 0.00% |
| NVDA260618C01150000 | 2024-06-07 3:55PM EDT | 1,150.00 | 394.13 | 392.10 | 396.15 | +10.28 | +2.68% | 1 | 47 | 0.00% |
| NVDA260618C01160000 | 2024-06-06 11:39AM EDT | 1,160.00 | 385.89 | 387.75 | 391.95 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA260618C01170000 | 2024-06-06 1:53PM EDT | 1,170.00 | 377.55 | 383.55 | 387.75 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA260618C01180000 | 2024-06-07 9:35AM EDT | 1,180.00 | 364.60 | 379.30 | 383.65 | -3.78 | -1.03% | 1 | 22 | 0.00% |
| NVDA260618C01190000 | 2024-06-07 1:19PM EDT | 1,190.00 | 383.85 | 375.40 | 380.00 | -0.40 | -0.10% | 2 | 11 | 0.00% |
| NVDA260618C01200000 | 2024-06-07 3:54PM EDT | 1,200.00 | 371.50 | 371.65 | 375.40 | -6.25 | -1.65% | 7 | 517 | 0.00% |
| NVDA260618C01210000 | 2024-06-06 3:59PM EDT | 1,210.00 | 371.00 | 367.10 | 371.55 | 0.00 | - | 3 | 50 | 0.00% |
| NVDA260618C01220000 | 2024-06-07 1:18PM EDT | 1,220.00 | 371.40 | 363.35 | 367.60 | +0.60 | +0.16% | 2 | 49 | 0.00% |
| NVDA260618C01230000 | 2024-06-06 1:17PM EDT | 1,230.00 | 352.88 | 359.35 | 363.70 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA260618C01240000 | 2024-06-07 1:22PM EDT | 1,240.00 | 362.35 | 355.45 | 359.85 | +6.36 | +1.79% | 2 | 34 | 0.00% |
| NVDA260618C01250000 | 2024-06-07 2:49PM EDT | 1,250.00 | 352.76 | 351.95 | 356.00 | -4.24 | -1.19% | 3 | 195 | 0.00% |
| NVDA260618C01260000 | 2024-06-07 10:06AM EDT | 1,260.00 | 342.57 | 347.85 | 352.80 | +2.48 | +0.73% | 1 | 42 | 0.00% |
| NVDA260618C01270000 | 2024-06-04 10:18AM EDT | 1,270.00 | 302.77 | 344.00 | 348.65 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA260618C01280000 | 2024-06-06 3:26PM EDT | 1,280.00 | 335.29 | 340.40 | 344.80 | 0.00 | - | 3 | 39 | 0.00% |
| NVDA260618C01290000 | 2024-06-07 2:34PM EDT | 1,290.00 | 335.00 | 336.75 | 341.30 | +3.50 | +1.06% | 2 | 22 | 0.00% |
| NVDA260618C01300000 | 2024-06-07 3:57PM EDT | 1,300.00 | 333.79 | 333.60 | 337.85 | +6.69 | +2.05% | 5 | 166 | 0.00% |
| NVDA260618C01320000 | 2024-06-06 11:00AM EDT | 1,320.00 | 330.00 | 326.20 | 330.85 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA260618C01340000 | 2024-06-04 1:04PM EDT | 1,340.00 | 284.27 | 319.25 | 323.50 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA260618C01360000 | 2024-06-06 12:18PM EDT | 1,360.00 | 309.20 | 312.50 | 316.90 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA260618C01380000 | 2024-06-07 1:39PM EDT | 1,380.00 | 311.78 | 305.85 | 310.50 | +10.33 | +3.43% | 2 | 59 | 0.00% |
| NVDA260618C01400000 | 2024-06-07 12:53PM EDT | 1,400.00 | 300.13 | 299.70 | 304.05 | -4.87 | -1.60% | 1 | 140 | 0.00% |
| NVDA260618C01420000 | 2024-06-06 1:18PM EDT | 1,420.00 | 289.84 | 293.00 | 297.35 | 0.00 | - | 1 | 230 | 0.00% |
| NVDA260618C01440000 | 2024-06-06 10:07AM EDT | 1,440.00 | 296.05 | 286.90 | 291.60 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA260618C01460000 | 2024-06-07 10:42AM EDT | 1,460.00 | 276.41 | 280.90 | 285.05 | -13.84 | -4.77% | 6 | 13 | 0.00% |
| NVDA260618C01480000 | 2024-06-07 3:12PM EDT | 1,480.00 | 277.32 | 275.00 | 279.55 | -6.93 | -2.44% | 1 | 67 | 0.00% |
| NVDA260618C01500000 | 2024-06-07 3:55PM EDT | 1,500.00 | 271.05 | 269.55 | 273.85 | -5.41 | -1.96% | 6 | 326 | 0.00% |
| NVDA260618C01520000 | 2024-06-06 1:04PM EDT | 1,520.00 | 259.31 | 263.65 | 268.20 | 0.00 | - | 2 | 145 | 0.00% |
| NVDA260618C01540000 | 2024-06-07 3:10PM EDT | 1,540.00 | 259.31 | 258.15 | 262.45 | +4.65 | +1.83% | 1 | 47 | 0.00% |
| NVDA260618C01560000 | 2024-06-07 9:53AM EDT | 1,560.00 | 250.60 | 252.80 | 256.65 | +2.60 | +1.05% | 1 | 57 | 0.00% |
| NVDA260618C01580000 | 2024-06-07 9:32AM EDT | 1,580.00 | 241.05 | 247.60 | 252.15 | +33.61 | +16.20% | 1 | 18 | 0.00% |
| NVDA260618C01600000 | 2024-06-07 11:20AM EDT | 1,600.00 | 236.45 | 242.80 | 246.75 | -12.15 | -4.89% | 2 | 157 | 0.00% |
| NVDA260618C01620000 | 2024-06-07 3:19PM EDT | 1,620.00 | 237.00 | 237.50 | 241.35 | +5.85 | +2.53% | 3 | 15 | 0.00% |
| NVDA260618C01640000 | 2024-06-05 12:43PM EDT | 1,640.00 | 228.10 | 233.45 | 236.10 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA260618C01650000 | 2024-06-07 3:55PM EDT | 1,650.00 | 230.50 | 231.10 | 234.20 | +29.50 | +14.68% | 100 | 14 | 0.00% |
| NVDA260618C01660000 | 2024-06-05 3:45PM EDT | 1,660.00 | 234.22 | 228.60 | 231.95 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA260618C01670000 | 2024-05-21 1:26PM EDT | 1,670.00 | 114.80 | 226.20 | 229.25 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA260618C01680000 | 2024-06-06 11:27AM EDT | 1,680.00 | 224.02 | 224.05 | 227.30 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA260618C01690000 | 2024-06-07 3:27PM EDT | 1,690.00 | 222.45 | 221.60 | 225.05 | +123.09 | +123.88% | 2 | 13 | 0.00% |
| NVDA260618C01700000 | 2024-06-06 9:30AM EDT | 1,700.00 | 235.00 | 219.70 | 222.25 | 0.00 | - | 4 | 102 | 0.00% |
| NVDA260618C01710000 | 2024-05-24 2:22PM EDT | 1,710.00 | 142.46 | 217.20 | 220.55 | 0.00 | - | 4 | 42 | 0.00% |
| NVDA260618C01720000 | 2024-05-28 10:14AM EDT | 1,720.00 | 166.02 | 215.00 | 218.35 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA260618C01730000 | 2024-05-23 12:21PM EDT | 1,730.00 | 139.07 | 212.75 | 216.25 | 0.00 | - | 3 | 16 | 0.00% |
| NVDA260618C01740000 | 2024-05-24 3:55PM EDT | 1,740.00 | 140.36 | 210.60 | 214.05 | 0.00 | - | 49 | 98 | 0.00% |
| NVDA260618C01750000 | 2024-06-06 3:47PM EDT | 1,750.00 | 210.38 | 208.75 | 211.70 | 0.00 | - | 2 | 69 | 0.00% |
| NVDA260618C01760000 | 2024-06-05 9:52AM EDT | 1,760.00 | 198.00 | 206.45 | 209.80 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA260618C01770000 | 2024-06-05 1:14PM EDT | 1,770.00 | 204.70 | 204.30 | 207.75 | 0.00 | - | 3 | 14 | 0.00% |
| NVDA260618C01780000 | 2024-06-05 1:19PM EDT | 1,780.00 | 202.95 | 202.40 | 205.65 | 0.00 | - | 4 | 33 | 0.00% |
| NVDA260618C01790000 | 2024-06-05 9:34AM EDT | 1,790.00 | 186.35 | 200.35 | 203.65 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA260618C01800000 | 2024-06-07 2:25PM EDT | 1,800.00 | 198.00 | 198.50 | 201.45 | -2.38 | -1.19% | 2 | 230 | 0.00% |
| NVDA260618C01810000 | 2024-05-23 12:20PM EDT | 1,810.00 | 126.78 | 196.30 | 199.65 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA260618C01820000 | 2024-05-24 2:07PM EDT | 1,820.00 | 126.06 | 194.25 | 197.70 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA260618C01830000 | 2024-04-18 10:27AM EDT | 1,830.00 | 70.89 | 89.05 | 90.40 | 0.00 | - | 7 | 14 | 227.34% |
| NVDA260618C01840000 | 2024-06-06 11:51AM EDT | 1,840.00 | 193.85 | 190.55 | 193.80 | 0.00 | - | 1 | 69 | 0.00% |
| NVDA260618C01850000 | 2024-06-06 9:55AM EDT | 1,850.00 | 186.50 | 188.80 | 191.40 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA260618C01860000 | 2024-05-28 2:50PM EDT | 1,860.00 | 150.50 | 186.75 | 190.05 | 0.00 | - | 3 | 88 | 0.00% |
| NVDA260618C01870000 | 2024-06-06 11:01AM EDT | 1,870.00 | 187.50 | 184.95 | 188.25 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA260618C01880000 | 2024-06-05 1:19PM EDT | 1,880.00 | 183.81 | 183.10 | 186.20 | 0.00 | - | 4 | 47 | 0.00% |
| NVDA260618C01890000 | 2024-05-30 1:58PM EDT | 1,890.00 | 153.00 | 181.35 | 184.35 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA260618C01900000 | 2024-06-05 11:50AM EDT | 1,900.00 | 175.08 | 179.75 | 182.65 | 0.00 | - | 9 | 133 | 0.00% |
| NVDA260618C01910000 | 2024-06-04 2:12PM EDT | 1,910.00 | 153.74 | 177.70 | 181.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA260618C01920000 | 2024-05-28 12:42PM EDT | 1,920.00 | 143.45 | 176.05 | 179.30 | 0.00 | - | 37 | 89 | 0.00% |
| NVDA260618C01930000 | 2024-06-07 11:24AM EDT | 1,930.00 | 171.52 | 174.25 | 177.35 | +26.87 | +18.58% | 1 | 40 | 0.00% |
| NVDA260618C01940000 | 2024-06-07 11:24AM EDT | 1,940.00 | 169.82 | 172.55 | 175.90 | -1.00 | -0.59% | 1 | 562 | 0.00% |
| NVDA260618C01950000 | 2024-06-06 11:44AM EDT | 1,950.00 | 172.23 | 171.05 | 173.65 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA260618C02000000 | 2024-06-06 11:33AM EDT | 2,000.00 | 163.00 | 162.90 | 165.50 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA260618C02050000 | 2024-06-07 1:39PM EDT | 2,050.00 | 159.43 | 155.25 | 158.10 | +9.43 | +6.29% | 3 | 3 | 0.00% |
| NVDA260618C02100000 | 2024-06-07 9:37AM EDT | 2,100.00 | 147.60 | 148.00 | 150.85 | +0.60 | +0.41% | 1 | 15 | 0.00% |
| NVDA260618C02120000 | 2024-06-05 3:10PM EDT | 2,120.00 | 150.00 | 145.00 | 148.10 | 0.00 | - | 3 | 23 | 0.00% |
| NVDA260618C02130000 | 2024-05-30 10:20AM EDT | 2,130.00 | 123.00 | 143.60 | 146.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618C02140000 | 2024-05-29 11:59AM EDT | 2,140.00 | 118.08 | 142.30 | 144.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618C02150000 | 2024-06-06 12:11PM EDT | 2,150.00 | 143.78 | 141.15 | 143.65 | +143.78 | - | - | 1 | 0.00% |
| NVDA260618C02180000 | 2024-06-03 1:34PM EDT | 2,180.00 | 113.28 | 137.05 | 140.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260618C02190000 | 2024-06-07 2:13PM EDT | 2,190.00 | 135.00 | 135.75 | 138.45 | +135.00 | - | 1 | 0 | 0.00% |
| NVDA260618C02200000 | 2024-06-06 2:51PM EDT | 2,200.00 | 136.10 | 134.65 | 137.45 | 0.00 | - | 95 | 108 | 0.00% |
| NVDA260618C02210000 | 2024-06-04 2:12PM EDT | 2,210.00 | 113.88 | 133.25 | 136.20 | +113.88 | - | 1 | 1 | 0.00% |
| NVDA260618C02220000 | 2024-06-06 12:11PM EDT | 2,220.00 | 134.71 | 132.00 | 134.95 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA260618C02230000 | 2024-06-03 9:34AM EDT | 2,230.00 | 108.25 | 130.75 | 133.30 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260618C02250000 | 2024-06-05 11:05AM EDT | 2,250.00 | 125.00 | 128.55 | 131.20 | 0.00 | - | 1 | 2 | 405.62% |
| NVDA260618C02260000 | 2024-06-05 3:33PM EDT | 2,260.00 | 131.22 | 127.15 | 129.70 | 0.00 | - | 12 | 14 | 380.22% |
| NVDA260618C02280000 | 2024-06-07 2:09PM EDT | 2,280.00 | 125.50 | 125.20 | 127.50 | -1.10 | -0.87% | 11 | 22 | 357.04% |
| NVDA260618C02350000 | 2024-06-07 2:24PM EDT | 2,350.00 | 117.65 | 117.55 | 119.60 | +117.65 | - | 1 | 0 | 309.90% |
| NVDA260618C02400000 | 2024-06-07 2:15PM EDT | 2,400.00 | 111.00 | 112.35 | 114.40 | +111.00 | - | 20 | 13 | 290.56% |
| NVDA260618C02450000 | 2024-06-07 2:02PM EDT | 2,450.00 | 108.65 | 107.45 | 109.50 | +108.65 | - | 2 | - | 276.12% |
| NVDA260618C02500000 | 2024-06-07 2:02PM EDT | 2,500.00 | 104.05 | 102.85 | 104.95 | +104.05 | - | 6 | - | 264.72% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260618P00000500 | 2024-06-06 10:08AM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3,310 | 143.75% |
| NVDA260618P00001500 | 2024-05-30 12:50PM EDT | 1.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 600 | 121.09% |
| NVDA260618P00002000 | 2024-06-10 2:56PM EDT | 2.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 51 | 124.22% |
| NVDA260618P00002500 | 2024-06-07 10:42AM EDT | 2.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 60 | 114.84% |
| NVDA260618P00003000 | 2024-06-07 10:45AM EDT | 3.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 160 | 104.69% |
| NVDA260618P00004000 | 2024-06-13 2:21PM EDT | 4.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 102 | 552 | 92.97% |
| NVDA260618P00004500 | 2024-06-13 2:21PM EDT | 4.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 25 | 342 | 89.06% |
| NVDA260618P00005000 | 2024-06-13 2:20PM EDT | 5.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 75 | 2,332 | 87.50% |
| NVDA260618P00006000 | 2024-06-11 2:13PM EDT | 6.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | - | 191 | 83.59% |
| NVDA260618P00007000 | 2024-06-11 2:13PM EDT | 7.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | - | 201 | 80.86% |
| NVDA260618P00008000 | 2024-06-13 11:44AM EDT | 8.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 51 | 77.73% |
| NVDA260618P00009000 | 2024-06-13 11:45AM EDT | 9.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 1 | 1,411 | 75.78% |
| NVDA260618P00010000 | 2024-06-13 9:37AM EDT | 10.00 | 0.05 | 0.06 | 0.11 | 0.00 | - | 3 | 4,067 | 75.00% |
| NVDA260618P00011000 | 2024-06-13 11:56AM EDT | 11.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 26 | 286 | 72.46% |
| NVDA260618P00012000 | 2024-06-11 2:08PM EDT | 12.00 | 0.09 | 0.07 | 0.14 | 0.00 | - | - | 780 | 71.19% |
| NVDA260618P00013000 | 2024-06-13 11:35AM EDT | 13.00 | 0.09 | 0.06 | 0.17 | 0.00 | - | 1 | 101 | 69.53% |
| NVDA260618P00014000 | 2024-06-13 11:35AM EDT | 14.00 | 0.09 | 0.07 | 0.19 | 0.00 | - | 1 | 121 | 68.26% |
| NVDA260618P00015000 | 2024-06-14 2:13PM EDT | 15.00 | 0.11 | 0.12 | 0.18 | 0.00 | - | 5 | 1,660 | 67.38% |
| NVDA260618P00016000 | 2024-06-11 2:10PM EDT | 16.00 | 0.14 | 0.13 | 0.20 | 0.00 | - | - | 271 | 66.11% |
| NVDA260618P00017000 | 2024-06-13 11:31AM EDT | 17.00 | 0.15 | 0.14 | 0.22 | 0.00 | - | 1 | 651 | 64.94% |
| NVDA260618P00018000 | 2024-06-13 11:28AM EDT | 18.00 | 0.18 | 0.17 | 0.25 | 0.00 | - | 1 | 311 | 64.45% |
| NVDA260618P00019000 | 2024-06-13 11:27AM EDT | 19.00 | 0.19 | 0.19 | 0.27 | 0.00 | - | 1 | 311 | 63.48% |
| NVDA260618P00020000 | 2024-06-13 11:29AM EDT | 20.00 | 0.21 | 0.21 | 0.29 | 0.00 | - | 141 | 1,021 | 62.50% |
| NVDA260618P00021000 | 2024-06-13 10:19AM EDT | 21.00 | 0.25 | 0.20 | 0.36 | 0.00 | - | 1 | 231 | 61.91% |
| NVDA260618P00022000 | 2024-06-13 11:27AM EDT | 22.00 | 0.27 | 0.27 | 0.35 | 0.00 | - | 1 | 330 | 61.28% |
| NVDA260618P00023000 | 2024-06-14 3:46PM EDT | 23.00 | 0.35 | 0.34 | 0.38 | +0.06 | +20.69% | 1 | 391 | 61.18% |
| NVDA260618P00024000 | 2024-06-13 11:30AM EDT | 24.00 | 0.32 | 0.33 | 0.42 | 0.00 | - | 1 | 331 | 60.06% |
| NVDA260618P00025000 | 2024-06-13 1:14PM EDT | 25.00 | 0.39 | 0.37 | 0.43 | 0.00 | - | 1,003 | 1,637 | 59.23% |
| NVDA260618P00026000 | 2024-06-14 3:46PM EDT | 26.00 | 0.45 | 0.41 | 0.47 | +0.02 | +4.65% | 1 | 2,319 | 58.77% |
| NVDA260618P00027000 | 2024-06-14 10:32AM EDT | 27.00 | 0.47 | 0.37 | 0.49 | +0.01 | +2.17% | 1 | 70 | 57.18% |
| NVDA260618P00028000 | 2024-06-13 1:00PM EDT | 28.00 | 0.51 | 0.49 | 0.52 | 0.00 | - | 1 | 1,232 | 57.42% |
| NVDA260618P00029000 | 2024-06-06 10:55AM EDT | 29.00 | 0.51 | 0.53 | 0.56 | 0.00 | - | - | 330 | 56.89% |
| NVDA260618P00030000 | 2024-06-14 11:32AM EDT | 30.00 | 0.60 | 0.58 | 0.64 | +0.01 | +1.69% | 7 | 9,895 | 56.79% |
| NVDA260618P00031000 | 2024-06-11 12:10PM EDT | 31.00 | 0.65 | 0.63 | 0.69 | +0.01 | +1.56% | 1 | 799 | 56.35% |
| NVDA260618P00032000 | 2024-06-14 10:55AM EDT | 32.00 | 0.70 | 0.69 | 0.73 | 0.00 | - | 1 | 751 | 55.88% |
| NVDA260618P00033000 | 2024-06-11 1:42PM EDT | 33.00 | 0.75 | 0.74 | 0.79 | +0.01 | +1.35% | 1 | 1,300 | 55.49% |
| NVDA260618P00034000 | 2024-06-14 12:31PM EDT | 34.00 | 0.83 | 0.81 | 0.84 | +0.03 | +3.75% | 1 | 282 | 55.13% |
| NVDA260618P00035000 | 2024-06-14 10:45AM EDT | 35.00 | 0.89 | 0.87 | 0.90 | +0.05 | +5.95% | 1 | 2,710 | 54.74% |
| NVDA260618P00036000 | 2024-06-14 11:47AM EDT | 36.00 | 0.95 | 0.93 | 1.03 | +0.01 | +1.06% | 1 | 821 | 54.74% |
| NVDA260618P00037000 | 2024-06-13 12:47PM EDT | 37.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 1 | 260 | 54.39% |
| NVDA260618P00038000 | 2024-06-13 12:41PM EDT | 38.00 | 1.07 | 1.07 | 1.17 | 0.00 | - | 2 | 765 | 54.03% |
| NVDA260618P00039000 | 2024-06-13 12:22PM EDT | 39.00 | 1.15 | 1.14 | 1.20 | 0.00 | - | 7 | 830 | 53.47% |
| NVDA260618P00040000 | 2024-06-14 10:32AM EDT | 40.00 | 1.26 | 1.23 | 1.32 | +0.03 | +2.44% | 1 | 1,711 | 53.39% |
| NVDA260618P00041000 | 2024-06-14 10:31AM EDT | 41.00 | 1.26 | 1.30 | 1.41 | -0.05 | -3.82% | 3 | 390 | 53.06% |
| NVDA260618P00042000 | 2024-06-04 3:46PM EDT | 42.00 | 1.39 | 1.39 | 1.50 | 0.00 | - | - | 380 | 52.80% |
| NVDA260618P00043000 | 2024-06-10 12:00PM EDT | 43.00 | 1.41 | 1.48 | 1.58 | 0.00 | - | - | 540 | 52.47% |
| NVDA260618P00044000 | 2024-06-05 2:19PM EDT | 44.00 | 1.55 | 1.58 | 1.68 | 0.00 | - | - | 1,460 | 52.25% |
| NVDA260618P00045000 | 2024-06-14 3:39PM EDT | 45.00 | 1.74 | 1.68 | 1.78 | +0.15 | +9.43% | 10 | 3,821 | 51.98% |
| NVDA260618P00046000 | 2024-05-31 9:45AM EDT | 46.00 | 1.99 | 1.78 | 1.88 | 0.00 | - | - | 340 | 51.71% |
| NVDA260618P00047000 | 2024-05-29 2:39PM EDT | 47.00 | 1.83 | 1.89 | 1.99 | -0.14 | -7.11% | 2 | 1,240 | 51.48% |
| NVDA260618P00048000 | 2024-06-06 2:12PM EDT | 48.00 | 1.95 | 2.00 | 2.10 | -0.10 | -4.88% | 2 | 820 | 51.23% |
| NVDA260618P00049000 | 2024-06-14 10:59AM EDT | 49.00 | 2.13 | 2.11 | 2.21 | +0.05 | +2.40% | 30 | 812 | 50.96% |
| NVDA260618P00050000 | 2024-06-14 10:59AM EDT | 50.00 | 2.28 | 2.23 | 2.33 | +0.07 | +3.17% | 31 | 3,210 | 50.73% |
| NVDA260618P00051000 | 2024-05-24 12:38PM EDT | 51.00 | 2.84 | 2.35 | 2.46 | 0.00 | - | - | 360 | 50.51% |
| NVDA260618P00052000 | 2024-06-12 10:05AM EDT | 52.00 | 2.46 | 2.47 | 2.59 | 0.00 | - | - | 6,320 | 50.28% |
| NVDA260618P00053000 | 2024-06-05 10:59AM EDT | 53.00 | 2.67 | 2.62 | 2.72 | 0.00 | - | - | 1,180 | 50.11% |
| NVDA260618P00054000 | 2024-06-12 3:10PM EDT | 54.00 | 2.68 | 2.76 | 2.86 | 0.00 | - | - | 419 | 50.16% |
| NVDA260618P00055000 | 2024-06-14 12:11PM EDT | 55.00 | 2.95 | 2.91 | 3.05 | +0.11 | +3.87% | 10 | 1,743 | 50.17% |
| NVDA260618P00056000 | 2024-06-13 10:46AM EDT | 56.00 | 3.05 | 3.00 | 3.20 | 0.00 | - | 15 | 200 | 49.98% |
| NVDA260618P00057000 | 2024-06-10 3:15PM EDT | 57.00 | 3.21 | 3.20 | 3.35 | 0.00 | - | - | 760 | 49.76% |
| NVDA260618P00058000 | 2024-06-13 2:42PM EDT | 58.00 | 3.34 | 3.35 | 3.50 | 0.00 | - | 20 | 790 | 49.52% |
| NVDA260618P00059000 | 2024-06-05 10:44AM EDT | 59.00 | 3.66 | 3.50 | 3.65 | 0.00 | - | - | 540 | 49.28% |
| NVDA260618P00060000 | 2024-06-14 12:21PM EDT | 60.00 | 3.77 | 3.70 | 3.85 | +0.12 | +3.29% | 5 | 6,368 | 49.22% |
| NVDA260618P00061000 | 2024-06-13 9:33AM EDT | 61.00 | 3.75 | 3.85 | 4.00 | 0.00 | - | 6 | 726 | 48.95% |
| NVDA260618P00063000 | 2024-06-12 9:51AM EDT | 63.00 | 4.21 | 4.20 | 4.40 | 0.00 | - | - | 614 | 48.74% |
| NVDA260618P00064000 | 2024-06-13 9:30AM EDT | 64.00 | 4.20 | 4.40 | 4.55 | 0.00 | - | 10 | 640 | 48.43% |
| NVDA260618P00065000 | 2024-06-13 10:56AM EDT | 65.00 | 4.65 | 4.60 | 4.75 | 0.00 | - | 31 | 1,439 | 48.28% |
| NVDA260618P00066000 | 2024-06-13 9:47AM EDT | 66.00 | 4.60 | 4.80 | 5.00 | 0.00 | - | 6 | 1,241 | 48.29% |
| NVDA260618P00067000 | 2024-06-13 10:02AM EDT | 67.00 | 5.15 | 5.00 | 5.20 | +0.22 | +4.46% | 1 | 399 | 48.11% |
| NVDA260618P00068000 | 2024-05-28 2:43PM EDT | 68.00 | 6.00 | 5.20 | 5.40 | -0.01 | -0.17% | - | 420 | 47.92% |
| NVDA260618P00069000 | 2024-06-12 9:45AM EDT | 69.00 | 5.40 | 5.35 | 5.65 | 0.00 | - | - | 540 | 47.87% |
| NVDA260618P00070000 | 2024-06-13 9:38AM EDT | 70.00 | 5.80 | 5.65 | 5.85 | +0.29 | +5.26% | 2 | 68,430 | 47.65% |
| NVDA260618P00071000 | 2024-06-07 9:34AM EDT | 71.00 | 6.49 | 5.85 | 6.10 | 0.00 | - | - | 190 | 47.57% |
| NVDA260618P00072000 | 2024-06-13 1:57PM EDT | 72.00 | 6.16 | 6.15 | 6.30 | 0.00 | - | 5 | 585 | 47.33% |
| NVDA260618P00073000 | 2024-06-14 1:36PM EDT | 73.00 | 6.28 | 6.35 | 6.55 | -1.07 | -14.56% | 31 | 13,820 | 47.22% |
| NVDA260618P00074000 | 2024-06-05 3:41PM EDT | 74.00 | 6.89 | 6.55 | 6.85 | 0.00 | - | - | 310 | 47.24% |
| NVDA260618P00075000 | 2024-06-14 11:48AM EDT | 75.00 | 7.10 | 6.90 | 7.05 | +0.05 | +0.71% | 50 | 77,392 | 46.97% |
| NVDA260618P00076000 | 2024-06-13 10:25AM EDT | 76.00 | 7.25 | 7.15 | 7.30 | 0.00 | - | 10 | 14,535 | 46.81% |
| NVDA260618P00077000 | 2024-06-05 3:14PM EDT | 77.00 | 7.71 | 7.40 | 7.60 | 0.00 | - | - | 1,160 | 46.78% |
| NVDA260618P00078000 | 2024-06-05 10:48AM EDT | 78.00 | 7.60 | 7.65 | 7.85 | -0.62 | -7.54% | 30 | 390 | 46.61% |
| NVDA260618P00079000 | 2024-06-14 10:25AM EDT | 79.00 | 7.85 | 7.95 | 8.15 | -0.97 | -11.00% | 10 | 260 | 46.55% |
| NVDA260618P00080000 | 2024-06-14 2:20PM EDT | 80.00 | 8.25 | 8.20 | 8.40 | -0.15 | -1.79% | 211 | 2,632 | 46.36% |
| NVDA260618P00081000 | 2024-06-11 11:03AM EDT | 81.00 | 9.12 | 8.50 | 8.70 | 0.00 | - | - | 230 | 46.27% |
| NVDA260618P00082000 | 2024-06-12 2:33PM EDT | 82.00 | 9.00 | 8.80 | 9.00 | 0.00 | - | - | 810 | 46.17% |
| NVDA260618P00083000 | 2024-06-12 3:22PM EDT | 83.00 | 9.20 | 9.00 | 9.30 | 0.00 | - | - | 60 | 46.06% |
| NVDA260618P00084000 | 2024-06-12 12:40PM EDT | 84.00 | 9.53 | 9.40 | 9.60 | 0.00 | - | - | 405 | 45.94% |
| NVDA260618P00085000 | 2024-06-12 10:54AM EDT | 85.00 | 9.91 | 9.70 | 9.90 | 0.00 | - | - | 379 | 45.81% |
| NVDA260618P00086000 | 2024-06-10 3:29PM EDT | 86.00 | 10.45 | 9.90 | 10.20 | 0.00 | - | - | 440 | 45.67% |
| NVDA260618P00087000 | 2024-06-13 1:10PM EDT | 87.00 | 10.55 | 10.35 | 10.55 | 0.00 | - | 3 | 612 | 45.62% |
| NVDA260618P00088000 | 2024-06-14 3:46PM EDT | 88.00 | 10.80 | 10.70 | 10.85 | +0.15 | +1.41% | 2 | 307 | 45.46% |
| NVDA260618P00089000 | 2024-06-13 11:13AM EDT | 89.00 | 11.10 | 10.95 | 11.20 | 0.00 | - | 2 | 100 | 45.39% |
| NVDA260618P00090000 | 2024-06-14 3:09PM EDT | 90.00 | 11.40 | 11.30 | 11.55 | -0.02 | -0.18% | 124 | 1,882 | 45.31% |
| NVDA260618P00091000 | 2024-06-13 11:33AM EDT | 91.00 | 11.90 | 11.65 | 11.90 | 0.00 | - | 150 | 220 | 45.22% |
| NVDA260618P00092000 | 2024-06-12 2:58PM EDT | 92.00 | 12.32 | 12.00 | 12.25 | 0.00 | - | - | 150 | 45.12% |
| NVDA260618P00093000 | 2024-06-14 2:48PM EDT | 93.00 | 12.40 | 12.25 | 12.60 | -0.32 | -2.52% | 3 | 90 | 45.01% |
| NVDA260618P00094000 | 2024-06-07 3:20PM EDT | 94.00 | 13.78 | 12.60 | 12.90 | 0.00 | - | - | 290 | 44.79% |
| NVDA260618P00095000 | 2024-06-14 1:06PM EDT | 95.00 | 13.30 | 13.00 | 13.30 | +0.10 | +0.76% | 48 | 1,649 | 44.76% |
| NVDA260618P00096000 | 2024-05-29 11:58AM EDT | 96.00 | 13.54 | 13.35 | 13.65 | -2.16 | -13.76% | 1 | 130 | 44.62% |
| NVDA260618P00097000 | 2024-06-14 1:57PM EDT | 97.00 | 13.96 | 13.80 | 14.05 | -0.72 | -4.90% | 108 | 200 | 44.57% |
| NVDA260618P00098000 | 2024-06-13 12:16PM EDT | 98.00 | 14.46 | 14.20 | 14.40 | 0.00 | - | 1 | 290 | 44.42% |
| NVDA260618P00099000 | 2024-06-12 10:00AM EDT | 99.00 | 15.03 | 14.55 | 14.80 | 0.00 | - | - | 1,023 | 44.34% |
| NVDA260618P00100000 | 2024-06-14 11:48AM EDT | 100.00 | 15.40 | 14.90 | 15.20 | +0.34 | +2.26% | 3 | 5,244 | 44.26% |
| NVDA260618P00101000 | 2024-06-13 10:19AM EDT | 101.00 | 15.45 | 15.35 | 15.60 | 0.00 | - | 10 | 790 | 44.17% |
| NVDA260618P00102000 | 2024-06-13 10:19AM EDT | 102.00 | 15.90 | 15.65 | 16.00 | +0.05 | +0.32% | 5 | 410 | 44.07% |
| NVDA260618P00104000 | 2024-06-05 3:31PM EDT | 104.00 | 17.64 | 16.45 | 16.80 | 0.00 | - | - | 80 | 43.84% |
| NVDA260618P00105000 | 2024-06-10 3:04PM EDT | 105.00 | 18.24 | 17.00 | 17.25 | 0.00 | - | - | 741 | 43.80% |
| NVDA260618P00106000 | 2024-06-03 1:48PM EDT | 106.00 | 20.41 | 17.35 | 17.65 | 0.00 | - | - | 100 | 43.67% |
| NVDA260618P00107000 | 2024-06-14 2:32PM EDT | 107.00 | 18.00 | 17.70 | 18.10 | -3.20 | -15.09% | 1 | 190 | 43.61% |
| NVDA260618P00108000 | 2024-06-14 1:13PM EDT | 108.00 | 18.40 | 18.15 | 18.50 | -0.36 | -1.92% | 1 | 52 | 43.46% |
| NVDA260618P00109000 | 2024-06-04 3:36PM EDT | 109.00 | 21.44 | 18.55 | 18.95 | 0.00 | - | - | 90 | 43.38% |
| NVDA260618P00110000 | 2024-06-12 3:46PM EDT | 110.00 | 19.16 | 19.05 | 19.40 | -0.84 | -4.20% | 1 | 274 | 43.30% |
| NVDA260618P00111000 | 2024-06-10 1:39PM EDT | 111.00 | 20.98 | 19.50 | 19.85 | 0.00 | - | - | 101 | 43.21% |
| NVDA260618P00113000 | 2024-06-13 3:57PM EDT | 113.00 | 20.70 | 20.35 | 20.80 | 0.00 | - | 2 | 69 | 43.08% |
| NVDA260618P00114000 | 2024-06-12 3:06PM EDT | 114.00 | 21.72 | 20.80 | 21.35 | 0.00 | - | - | 58 | 43.12% |
| NVDA260618P00115000 | 2024-06-13 3:25PM EDT | 115.00 | 21.75 | 21.35 | 21.70 | 0.00 | - | 116 | 1,816 | 42.85% |
| NVDA260618P00116000 | 2024-06-14 10:15AM EDT | 116.00 | 22.05 | 21.90 | 22.20 | -1.35 | -5.77% | 10 | 342 | 42.80% |
| NVDA260618P00117000 | 2024-06-13 2:11PM EDT | 117.00 | 22.65 | 22.20 | 22.70 | 0.00 | - | 6 | 76 | 42.74% |
| NVDA260618P00118000 | 2024-06-10 12:16PM EDT | 118.00 | 22.82 | 22.70 | 23.15 | -1.63 | -6.67% | 10 | 50 | 42.59% |
| NVDA260618P00119000 | 2024-06-14 12:52PM EDT | 119.00 | 23.63 | 23.35 | 23.65 | -0.77 | -3.16% | 3 | 371 | 42.52% |
| NVDA260618P00120000 | 2024-06-13 1:25PM EDT | 120.00 | 24.48 | 23.75 | 24.15 | +0.03 | +0.12% | 1 | 334 | 42.44% |
| NVDA260618P00121000 | 2024-06-13 10:03AM EDT | 121.00 | 24.50 | 24.15 | 24.70 | 0.00 | - | 41 | 78 | 42.43% |
| NVDA260618P00122000 | 2024-06-12 9:31AM EDT | 122.00 | 26.40 | 24.80 | 25.15 | 0.00 | - | - | 413 | 42.26% |
| NVDA260618P00123000 | 2024-06-12 9:45AM EDT | 123.00 | 26.45 | 25.15 | 25.70 | 0.00 | - | - | 150 | 42.23% |
| NVDA260618P00124000 | 2024-06-14 1:15PM EDT | 124.00 | 26.00 | 25.85 | 26.15 | -0.75 | -2.80% | 10 | 806 | 42.05% |
| NVDA260618P00125000 | 2024-06-14 1:21PM EDT | 125.00 | 26.45 | 26.30 | 26.70 | -0.15 | -0.56% | 21 | 795 | 42.00% |
| NVDA260618P00126000 | 2024-06-14 12:18PM EDT | 126.00 | 27.25 | 26.75 | 27.20 | -3.95 | -12.66% | 1 | 320 | 41.88% |
| NVDA260618P00127000 | 2024-06-10 11:38AM EDT | 127.00 | 29.25 | 27.40 | 27.75 | 0.00 | - | - | 861 | 41.83% |
| NVDA260618P00128000 | 2024-06-14 3:29PM EDT | 128.00 | 28.02 | 27.95 | 28.25 | -0.56 | -1.96% | 2 | 902 | 41.69% |
| NVDA260618P00129000 | 2024-06-13 10:24AM EDT | 129.00 | 29.13 | 28.45 | 28.80 | 0.00 | - | 4 | 442 | 41.62% |
| NVDA260618P00130000 | 2024-06-14 12:37PM EDT | 130.00 | 29.48 | 28.95 | 29.35 | +0.23 | +0.79% | 15 | 422 | 41.55% |
| NVDA260618P00132000 | 2024-06-14 10:28AM EDT | 132.00 | 30.00 | 30.15 | 30.45 | -5.27 | -14.94% | 12 | 950 | 41.38% |
| NVDA260618P00134000 | 2024-06-03 10:42AM EDT | 134.00 | 36.50 | 31.25 | 31.55 | 0.00 | - | - | 1,410 | 41.18% |
| NVDA260618P00136000 | 2024-06-14 9:32AM EDT | 136.00 | 33.00 | 32.20 | 32.80 | -0.76 | -2.25% | 40 | 1,261 | 41.17% |
| NVDA260618P00138000 | 2024-06-13 1:25PM EDT | 138.00 | 34.32 | 33.45 | 33.95 | 0.00 | - | 1 | 580 | 40.99% |
| NVDA260618P00140000 | 2024-06-14 1:13PM EDT | 140.00 | 34.90 | 34.60 | 35.10 | -0.24 | -0.68% | 41 | 1,700 | 40.79% |
| NVDA260618P00150000 | 2024-06-13 2:55PM EDT | 150.00 | 41.35 | 40.20 | 41.35 | 0.00 | - | 62 | 121 | 40.13% |
| NVDA260618P00160000 | 2024-06-14 12:59PM EDT | 160.00 | 47.78 | 46.65 | 48.00 | -3.10 | -6.09% | 40 | 112 | 39.46% |
| NVDA260618P00166000 | 2024-05-24 3:27PM EDT | 166.00 | 63.65 | 50.10 | 52.40 | 0.00 | - | - | 120 | 39.37% |
| NVDA260618P00170000 | 2024-06-05 10:02AM EDT | 170.00 | 59.60 | 52.15 | 57.75 | 0.00 | - | 8 | 90 | 42.50% |
| NVDA260618P00171000 | 2024-05-28 1:07PM EDT | 171.00 | 63.91 | 53.60 | 59.95 | 0.00 | - | - | 580 | 44.43% |
| NVDA260618P00172000 | 2024-05-24 3:27PM EDT | 172.00 | 68.69 | 52.95 | 58.55 | 0.00 | - | - | 130 | 41.50% |
| NVDA260618P00174000 | 2024-05-23 12:32PM EDT | 174.00 | 71.72 | 55.25 | 59.95 | 0.00 | - | - | 0 | 41.29% |
| NVDA260618P00175000 | 2024-05-28 1:07PM EDT | 175.00 | 67.16 | 56.20 | 58.75 | 0.00 | - | - | 520 | 38.57% |
| NVDA260618P00178000 | 2024-05-23 9:30AM EDT | 178.00 | 77.70 | 56.80 | 63.10 | 0.00 | - | - | 10 | 41.31% |
| NVDA260618P00180000 | 2024-05-24 2:24PM EDT | 180.00 | 76.48 | 58.75 | 64.85 | 0.00 | - | 10 | 80 | 41.54% |
| NVDA260618P00184000 | 2024-05-23 12:32PM EDT | 184.00 | 80.56 | 61.90 | 67.85 | 0.00 | - | - | 0 | 41.27% |
| NVDA260618P00188000 | 2024-05-23 9:30AM EDT | 188.00 | 87.02 | 66.30 | 69.10 | 0.00 | - | - | 10 | 38.43% |
| NVDA260618P00190000 | 2024-06-05 10:02AM EDT | 190.00 | 75.66 | 65.60 | 72.10 | 0.00 | - | 2 | 40 | 40.37% |
| NVDA260618P00194000 | 2024-05-23 1:56PM EDT | 194.00 | 90.05 | 69.65 | 78.00 | 0.00 | - | - | 20 | 44.07% |
| NVDA260618P00200000 | 2024-05-30 1:01PM EDT | 200.00 | 2.13 | 69.80 | 85.85 | 0.00 | - | 1 | 0 | 48.11% |
| NVDA260618P00210000 | 2024-06-04 2:31PM EDT | 210.00 | 2.41 | 79.35 | 93.95 | 0.00 | - | 1 | 0 | 47.71% |
| NVDA260618P00220000 | 2024-06-04 2:32PM EDT | 220.00 | 2.65 | 87.15 | 101.55 | 0.00 | - | 1 | 0 | 46.30% |
| NVDA260618P00230000 | 2024-06-04 2:40PM EDT | 230.00 | 2.88 | 95.80 | 110.70 | 0.00 | - | 2 | 0 | 46.95% |
| NVDA260618P00240000 | 2024-06-04 10:18AM EDT | 240.00 | 3.30 | 109.70 | 119.85 | 0.00 | - | 1 | 0 | 47.42% |
| NVDA260618P00250000 | 2024-06-14 11:05AM EDT | 250.00 | 120.01 | 115.85 | 123.65 | -9.43 | -7.29% | 2 | 0 | 38.20% |
| NVDA260618P00260000 | 2024-05-29 9:46AM EDT | 260.00 | 3.90 | 3.10 | 4.45 | 0.00 | - | 5 | 232 | 0.00% |
| NVDA260618P00270000 | 2024-05-28 9:30AM EDT | 270.00 | 3.85 | 3.45 | 4.80 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA260618P00280000 | 2024-05-31 3:54PM EDT | 280.00 | 5.00 | 3.85 | 5.00 | 0.00 | - | 2 | 123 | 0.00% |
| NVDA260618P00290000 | 2024-06-06 10:55AM EDT | 290.00 | 5.10 | 4.25 | 5.50 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA260618P00300000 | 2024-06-07 1:15PM EDT | 300.00 | 5.40 | 4.75 | 6.00 | 0.00 | - | 4 | 990 | 0.00% |
| NVDA260618P00310000 | 2024-06-06 11:34AM EDT | 310.00 | 6.00 | 5.10 | 6.55 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA260618P00320000 | 2024-06-07 11:50AM EDT | 320.00 | 6.66 | 5.60 | 7.00 | -0.74 | -10.00% | 1 | 75 | 0.00% |
| NVDA260618P00330000 | 2024-06-06 11:53AM EDT | 330.00 | 7.00 | 6.30 | 7.50 | 0.00 | - | 2 | 130 | 0.00% |
| NVDA260618P00340000 | 2024-06-06 2:56PM EDT | 340.00 | 8.00 | 6.85 | 8.00 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA260618P00350000 | 2024-06-06 1:54PM EDT | 350.00 | 8.25 | 7.75 | 8.45 | 0.00 | - | 150 | 271 | 0.00% |
| NVDA260618P00360000 | 2024-06-06 9:49AM EDT | 360.00 | 9.00 | 8.05 | 9.30 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA260618P00370000 | 2024-06-07 10:27AM EDT | 370.00 | 10.16 | 8.75 | 10.00 | +0.59 | +6.17% | 1 | 25 | 0.00% |
| NVDA260618P00380000 | 2024-05-31 11:15AM EDT | 380.00 | 12.00 | 9.45 | 10.70 | 0.00 | - | 20 | 76 | 0.00% |
| NVDA260618P00390000 | 2024-06-06 2:49PM EDT | 390.00 | 11.09 | 10.20 | 11.45 | 0.00 | - | 5 | 83 | 0.00% |
| NVDA260618P00400000 | 2024-06-07 10:35AM EDT | 400.00 | 12.30 | 11.30 | 12.00 | +0.45 | +3.80% | 1 | 172 | 0.00% |
| NVDA260618P00410000 | 2024-05-28 10:26AM EDT | 410.00 | 13.12 | 11.80 | 13.05 | 0.00 | - | 4 | 39 | 0.00% |
| NVDA260618P00420000 | 2024-06-04 3:46PM EDT | 420.00 | 13.85 | 12.65 | 13.95 | 0.00 | - | 3 | 38 | 0.00% |
| NVDA260618P00430000 | 2024-05-23 10:17AM EDT | 430.00 | 17.80 | 13.55 | 14.85 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA260618P00440000 | 2024-06-05 2:19PM EDT | 440.00 | 15.50 | 14.50 | 15.80 | 0.00 | - | 10 | 146 | 0.00% |
| NVDA260618P00450000 | 2024-06-06 2:54PM EDT | 450.00 | 16.70 | 15.85 | 16.70 | 0.00 | - | 1 | 383 | 0.00% |
| NVDA260618P00460000 | 2024-05-31 9:45AM EDT | 460.00 | 19.90 | 16.55 | 17.90 | 0.00 | - | 5 | 34 | 0.00% |
| NVDA260618P00470000 | 2024-05-29 2:39PM EDT | 470.00 | 19.65 | 17.60 | 19.00 | 0.00 | - | 3 | 124 | 0.00% |
| NVDA260618P00480000 | 2024-06-06 2:12PM EDT | 480.00 | 20.50 | 18.75 | 20.15 | 0.00 | - | 2 | 82 | 0.00% |
| NVDA260618P00490000 | 2024-06-05 12:16PM EDT | 490.00 | 21.17 | 19.95 | 21.35 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA260618P00500000 | 2024-06-07 3:37PM EDT | 500.00 | 22.35 | 21.55 | 22.50 | -0.58 | -2.53% | 5 | 323 | 0.00% |
| NVDA260618P00510000 | 2024-05-24 12:38PM EDT | 510.00 | 28.35 | 22.45 | 23.95 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA260618P00520000 | 2024-06-07 1:43PM EDT | 520.00 | 24.70 | 24.15 | 25.25 | -0.66 | -2.60% | 6 | 632 | 0.00% |
| NVDA260618P00530000 | 2024-06-05 10:59AM EDT | 530.00 | 26.68 | 25.25 | 26.70 | 0.00 | - | 3 | 118 | 0.00% |
| NVDA260618P00540000 | 2024-06-05 2:43PM EDT | 540.00 | 27.52 | 26.70 | 28.15 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA260618P00550000 | 2024-06-06 2:59PM EDT | 550.00 | 30.15 | 28.70 | 29.65 | 0.00 | - | 25 | 168 | 0.00% |
| NVDA260618P00560000 | 2024-06-07 11:13AM EDT | 560.00 | 32.75 | 30.00 | 31.20 | -4.90 | -13.01% | 1 | 19 | 0.00% |
| NVDA260618P00570000 | 2024-05-23 12:39PM EDT | 570.00 | 39.70 | 31.70 | 32.90 | 0.00 | - | 14 | 76 | 0.00% |
| NVDA260618P00580000 | 2024-05-31 12:03PM EDT | 580.00 | 41.62 | 33.25 | 34.60 | 0.00 | - | 3 | 79 | 0.00% |
| NVDA260618P00590000 | 2024-06-05 10:44AM EDT | 590.00 | 36.61 | 35.00 | 36.45 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA260618P00600000 | 2024-06-07 11:28AM EDT | 600.00 | 40.10 | 37.05 | 38.15 | +1.15 | +2.95% | 1 | 635 | 0.00% |
| NVDA260618P00610000 | 2024-06-06 11:03AM EDT | 610.00 | 40.00 | 38.90 | 40.10 | 0.00 | - | 3 | 71 | 0.00% |
| NVDA260618P00620000 | 2024-05-13 11:50AM EDT | 620.00 | 74.68 | 40.50 | 42.15 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA260618P00630000 | 2024-06-05 12:16PM EDT | 630.00 | 44.25 | 42.50 | 44.60 | 0.00 | - | 11 | 62 | 0.00% |
| NVDA260618P00640000 | 2024-06-05 9:51AM EDT | 640.00 | 47.21 | 44.50 | 46.10 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA260618P00650000 | 2024-06-07 11:06AM EDT | 650.00 | 50.14 | 46.95 | 48.35 | +0.14 | +0.28% | 5 | 145 | 0.00% |
| NVDA260618P00660000 | 2024-05-29 2:49PM EDT | 660.00 | 53.68 | 48.75 | 50.45 | 0.00 | - | 2 | 124 | 0.00% |
| NVDA260618P00670000 | 2024-05-28 2:35PM EDT | 670.00 | 57.30 | 51.05 | 52.75 | 0.00 | - | 17 | 40 | 0.00% |
| NVDA260618P00680000 | 2024-05-28 2:43PM EDT | 680.00 | 60.05 | 53.25 | 55.05 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA260618P00690000 | 2024-06-07 1:45PM EDT | 690.00 | 57.05 | 55.60 | 57.35 | -1.05 | -1.81% | 1 | 55 | 0.00% |
| NVDA260618P00700000 | 2024-06-07 1:18PM EDT | 700.00 | 58.93 | 58.40 | 59.90 | -3.07 | -4.95% | 4 | 6,837 | 0.00% |
| NVDA260618P00710000 | 2024-06-07 9:34AM EDT | 710.00 | 64.86 | 60.70 | 62.70 | -2.12 | -3.17% | 1 | 18 | 0.00% |
| NVDA260618P00720000 | 2024-06-07 11:03AM EDT | 720.00 | 67.23 | 63.15 | 65.10 | -3.17 | -4.50% | 3 | 59 | 0.00% |
| NVDA260618P00730000 | 2024-05-28 9:56AM EDT | 730.00 | 73.47 | 65.05 | 68.05 | 0.00 | - | 10 | 1,382 | 0.00% |
| NVDA260618P00740000 | 2024-06-05 3:41PM EDT | 740.00 | 68.87 | 68.55 | 70.25 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA260618P00750000 | 2024-06-07 2:24PM EDT | 750.00 | 73.25 | 71.35 | 73.05 | -0.45 | -0.61% | 7 | 7,717 | 0.00% |
| NVDA260618P00760000 | 2024-06-07 3:42PM EDT | 760.00 | 74.80 | 73.30 | 76.00 | -0.21 | -0.28% | 2 | 1,454 | 0.00% |
| NVDA260618P00770000 | 2024-06-05 3:14PM EDT | 770.00 | 77.13 | 76.95 | 78.85 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA260618P00780000 | 2024-06-05 10:48AM EDT | 780.00 | 82.18 | 79.85 | 81.80 | 0.00 | - | 10 | 39 | 0.00% |
| NVDA260618P00790000 | 2024-06-07 9:41AM EDT | 790.00 | 88.23 | 82.80 | 84.80 | +2.95 | +3.46% | 1 | 26 | 0.00% |
| NVDA260618P00800000 | 2024-06-07 9:30AM EDT | 800.00 | 91.00 | 85.95 | 87.75 | +0.50 | +0.55% | 2 | 260 | 0.00% |
| NVDA260618P00810000 | 2024-05-29 10:54AM EDT | 810.00 | 98.25 | 88.95 | 90.90 | 0.00 | - | 2 | 23 | 0.00% |
| NVDA260618P00820000 | 2024-06-05 3:56PM EDT | 820.00 | 92.06 | 92.10 | 94.10 | 0.00 | - | 2 | 82 | 0.00% |
| NVDA260618P00830000 | 2024-05-17 2:07PM EDT | 830.00 | 154.65 | 95.30 | 97.35 | 0.00 | - | 6 | 6 | 0.00% |
| NVDA260618P00840000 | 2024-06-06 11:01AM EDT | 840.00 | 101.52 | 98.60 | 100.75 | 0.00 | - | 12 | 39 | 0.00% |
| NVDA260618P00850000 | 2024-05-28 10:14AM EDT | 850.00 | 114.55 | 102.05 | 104.00 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA260618P00860000 | 2024-06-05 10:29AM EDT | 860.00 | 108.32 | 105.30 | 107.45 | 0.00 | - | 3 | 45 | 0.00% |
| NVDA260618P00870000 | 2024-05-24 3:56PM EDT | 870.00 | 131.80 | 108.80 | 110.95 | 0.00 | - | 4 | 61 | 0.00% |
| NVDA260618P00880000 | 2024-06-04 3:18PM EDT | 880.00 | 121.00 | 112.30 | 114.50 | 0.00 | - | 10 | 31 | 0.00% |
| NVDA260618P00890000 | 2024-05-28 10:52AM EDT | 890.00 | 129.25 | 115.90 | 118.15 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA260618P00900000 | 2024-06-07 2:39PM EDT | 900.00 | 122.85 | 119.65 | 121.75 | -2.55 | -2.03% | 1 | 187 | 0.00% |
| NVDA260618P00910000 | 2024-06-04 12:56PM EDT | 910.00 | 134.50 | 123.20 | 125.55 | 0.00 | - | 5 | 25 | 0.00% |
| NVDA260618P00920000 | 2024-06-07 3:21PM EDT | 920.00 | 129.86 | 127.00 | 129.35 | -10.09 | -7.21% | 3 | 12 | 0.00% |
| NVDA260618P00930000 | 2024-06-07 3:05PM EDT | 930.00 | 132.94 | 130.80 | 133.25 | -24.46 | -15.54% | 2 | 7 | 0.00% |
| NVDA260618P00940000 | 2024-06-07 3:20PM EDT | 940.00 | 137.84 | 134.75 | 137.15 | -2.08 | -1.49% | 1 | 28 | 0.00% |
| NVDA260618P00950000 | 2024-06-06 11:02AM EDT | 950.00 | 141.20 | 138.75 | 141.05 | 0.00 | - | 220 | 161 | 0.00% |
| NVDA260618P00960000 | 2024-05-29 11:58AM EDT | 960.00 | 156.95 | 142.70 | 145.20 | 0.00 | - | 4 | 13 | 0.00% |
| NVDA260618P00970000 | 2024-06-05 2:59PM EDT | 970.00 | 146.80 | 146.75 | 149.25 | 0.00 | - | 11 | 20 | 0.00% |
| NVDA260618P00980000 | 2024-06-06 11:22AM EDT | 980.00 | 155.00 | 150.85 | 153.40 | 0.00 | - | 5 | 29 | 0.00% |
| NVDA260618P00990000 | 2024-06-06 11:03AM EDT | 990.00 | 156.59 | 155.00 | 157.65 | 0.00 | - | 100 | 106 | 0.00% |
| NVDA260618P01000000 | 2024-06-07 3:48PM EDT | 1,000.00 | 160.25 | 159.40 | 161.90 | -5.85 | -3.52% | 3 | 451 | 0.00% |
| NVDA260618P01010000 | 2024-06-06 3:47PM EDT | 1,010.00 | 168.65 | 163.55 | 166.10 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA260618P01020000 | 2024-05-30 12:14PM EDT | 1,020.00 | 184.19 | 167.95 | 170.65 | 0.00 | - | 2 | 40 | 0.00% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 1,030.00 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 0.00% |
| NVDA260618P01040000 | 2024-06-05 3:31PM EDT | 1,040.00 | 176.39 | 176.75 | 179.30 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA260618P01050000 | 2024-05-31 10:32AM EDT | 1,050.00 | 214.45 | 181.45 | 184.10 | 0.00 | - | 2 | 74 | 0.00% |
| NVDA260618P01060000 | 2024-06-03 1:48PM EDT | 1,060.00 | 204.05 | 185.95 | 188.85 | 0.00 | - | 3 | 10 | 0.00% |
| NVDA260618P01070000 | 2024-05-28 11:18AM EDT | 1,070.00 | 211.98 | 190.60 | 193.10 | 0.00 | - | 6 | 19 | 0.00% |
| NVDA260618P01080000 | 2024-05-14 11:34AM EDT | 1,080.00 | 304.39 | 195.30 | 198.30 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA260618P01090000 | 2024-06-04 3:36PM EDT | 1,090.00 | 214.43 | 200.00 | 203.05 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA260618P01100000 | 2024-06-07 10:59AM EDT | 1,100.00 | 213.29 | 205.00 | 207.50 | +9.02 | +4.42% | 1 | 36 | 0.00% |
| NVDA260618P01110000 | 2024-05-28 9:30AM EDT | 1,110.00 | 247.55 | 209.65 | 212.80 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 1,120.00 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA260618P01130000 | 2024-05-29 1:22PM EDT | 1,130.00 | 237.66 | 219.60 | 222.45 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA260618P01140000 | 2024-06-05 9:42AM EDT | 1,140.00 | 234.60 | 224.65 | 227.55 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA260618P01150000 | 2024-06-07 12:20PM EDT | 1,150.00 | 234.32 | 229.85 | 232.60 | -3.54 | -1.49% | 1 | 172 | 0.00% |
| NVDA260618P01160000 | 2024-06-06 9:50AM EDT | 1,160.00 | 235.81 | 234.90 | 237.85 | 0.00 | - | 1 | 34 | 0.00% |
| NVDA260618P01170000 | 2024-06-06 1:01PM EDT | 1,170.00 | 250.85 | 240.05 | 243.40 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA260618P01180000 | 2024-06-07 11:15AM EDT | 1,180.00 | 255.42 | 245.25 | 248.35 | -12.93 | -4.82% | 1 | 4 | 0.00% |
| NVDA260618P01190000 | 2024-06-05 2:03PM EDT | 1,190.00 | 250.45 | 250.55 | 254.00 | 0.00 | - | 12 | 37 | 0.00% |
| NVDA260618P01200000 | 2024-06-07 1:30PM EDT | 1,200.00 | 258.00 | 256.15 | 259.30 | -4.50 | -1.71% | 2 | 33 | 0.00% |
| NVDA260618P01210000 | 2024-06-05 2:33PM EDT | 1,210.00 | 261.45 | 261.45 | 264.85 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA260618P01220000 | 2024-05-29 12:51PM EDT | 1,220.00 | 288.04 | 266.90 | 270.35 | 0.00 | - | 54 | 41 | 0.00% |
| NVDA260618P01230000 | 2024-05-30 11:08AM EDT | 1,230.00 | 301.16 | 272.30 | 276.00 | 0.00 | - | 7 | 15 | 0.00% |
| NVDA260618P01240000 | 2024-05-31 12:03PM EDT | 1,240.00 | 324.60 | 277.80 | 281.20 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA260618P01250000 | 2024-05-29 12:59PM EDT | 1,250.00 | 304.65 | 283.60 | 287.05 | 0.00 | - | 2 | 77 | 0.00% |
| NVDA260618P01260000 | 2024-06-04 1:04PM EDT | 1,260.00 | 311.97 | 289.15 | 292.85 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA260618P01270000 | 2024-05-15 9:32AM EDT | 1,270.00 | 428.51 | 295.00 | 298.30 | 0.00 | - | 4 | 86 | 0.00% |
| NVDA260618P01280000 | 2024-05-31 12:03PM EDT | 1,280.00 | 350.10 | 300.65 | 304.10 | 0.00 | - | 4 | 90 | 0.00% |
| NVDA260618P01290000 | 2024-06-03 10:15AM EDT | 1,290.00 | 333.57 | 306.20 | 310.20 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA260618P01300000 | 2024-06-04 1:04PM EDT | 1,300.00 | 336.64 | 312.05 | 315.95 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA260618P01320000 | 2024-06-03 10:34AM EDT | 1,320.00 | 352.71 | 323.65 | 328.25 | 0.00 | - | 1 | 95 | 0.00% |
| NVDA260618P01340000 | 2024-06-03 10:42AM EDT | 1,340.00 | 365.03 | 335.70 | 340.55 | 0.00 | - | 2 | 141 | 0.00% |
| NVDA260618P01360000 | 2024-06-05 3:06PM EDT | 1,360.00 | 348.90 | 348.00 | 352.50 | 0.00 | - | 5 | 126 | 0.00% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 1,380.00 | 583.46 | 415.60 | 429.45 | 0.00 | - | 58 | 58 | 0.00% |
| NVDA260618P01400000 | 2024-06-06 1:53PM EDT | 1,400.00 | 384.46 | 369.85 | 379.45 | 0.00 | - | 14 | 172 | 0.00% |
| NVDA260618P01440000 | 2024-04-25 2:53PM EDT | 1,440.00 | 635.94 | 459.35 | 474.70 | 0.00 | - | 7 | 12 | 0.00% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 1,460.00 | 653.35 | 472.10 | 488.70 | 0.00 | - | 58 | 58 | 0.00% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 1,480.00 | 748.40 | 638.00 | 658.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01500000 | 2024-06-05 10:02AM EDT | 1,500.00 | 449.96 | 435.65 | 446.05 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 1,520.00 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 1,540.00 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA260618P01560000 | 2024-03-13 11:44AM EDT | 1,560.00 | 707.73 | 690.40 | 710.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA260618P01580000 | 2024-03-13 12:24PM EDT | 1,580.00 | 721.08 | 709.20 | 728.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA260618P01600000 | 2024-05-31 11:54AM EDT | 1,600.00 | 582.25 | 504.85 | 520.20 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA260618P01620000 | 2024-02-27 2:14PM EDT | 1,620.00 | 828.00 | 733.05 | 752.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 1,640.00 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 0.00% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 1,650.00 | 796.65 | 768.00 | 788.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01660000 | 2024-05-24 3:27PM EDT | 1,660.00 | 636.53 | 549.00 | 565.30 | 0.00 | - | 12 | 12 | 0.00% |
| NVDA260618P01670000 | 2024-04-02 9:38AM EDT | 1,670.00 | 799.00 | 820.30 | 844.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01700000 | 2024-06-05 10:02AM EDT | 1,700.00 | 595.95 | 578.55 | 595.55 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA260618P01710000 | 2024-05-28 1:07PM EDT | 1,710.00 | 639.06 | 586.85 | 603.45 | 0.00 | - | 54 | 58 | 0.00% |
| NVDA260618P01720000 | 2024-05-24 3:27PM EDT | 1,720.00 | 686.92 | 594.75 | 611.25 | 0.00 | - | 12 | 13 | 0.00% |
| NVDA260618P01730000 | 2024-03-08 12:42PM EDT | 1,730.00 | 839.50 | 848.00 | 866.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01740000 | 2024-05-23 12:32PM EDT | 1,740.00 | 717.22 | 610.65 | 627.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01750000 | 2024-05-28 1:07PM EDT | 1,750.00 | 671.57 | 618.60 | 635.15 | 0.00 | - | 54 | 52 | 0.00% |
| NVDA260618P01760000 | 2024-03-07 1:34PM EDT | 1,760.00 | 856.95 | 876.00 | 894.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA260618P01770000 | 2024-03-08 12:42PM EDT | 1,770.00 | 876.15 | 887.70 | 904.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA260618P01780000 | 2024-05-23 9:30AM EDT | 1,780.00 | 777.03 | 642.30 | 659.15 | 0.00 | - | - | 1 | 0.00% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 1,790.00 | 946.18 | 866.25 | 884.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260618P01800000 | 2024-05-24 2:24PM EDT | 1,800.00 | 764.82 | 656.60 | 674.00 | 0.00 | - | 6 | 8 | 0.00% |
| NVDA260618P01840000 | 2024-05-23 12:32PM EDT | 1,840.00 | 805.60 | 690.20 | 707.80 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618P01880000 | 2024-05-23 9:30AM EDT | 1,880.00 | 870.16 | 722.40 | 739.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA260618P01890000 | 2024-04-18 9:51AM EDT | 1,890.00 | 1,044.79 | 960.00 | 980.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01900000 | 2024-06-05 10:02AM EDT | 1,900.00 | 756.63 | 738.65 | 754.25 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA260618P01940000 | 2024-05-23 1:56PM EDT | 1,940.00 | 900.54 | 772.20 | 790.00 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.