NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00260000 | 2024-05-30 1:43PM EDT | 260.00 | 882.05 | 828.50 | 843.20 | 0.00 | - | 2 | 4 | 597.31% |
| NVDA240607C00300000 | 2024-05-23 2:13PM EDT | 300.00 | 743.31 | 788.55 | 803.05 | 0.00 | - | - | 9 | 537.79% |
| NVDA240607C00310000 | 2024-05-10 9:53AM EDT | 310.00 | 600.24 | 778.55 | 793.30 | 0.00 | - | - | 1 | 528.56% |
| NVDA240607C00320000 | 2024-05-31 12:22PM EDT | 320.00 | 754.70 | 768.60 | 783.30 | -77.54 | -9.32% | 1 | 2 | 515.99% |
| NVDA240607C00330000 | 2024-05-31 2:58PM EDT | 330.00 | 754.66 | 758.60 | 773.80 | -54.54 | -6.74% | 1 | 21 | 510.74% |
| NVDA240607C00340000 | 2024-05-31 1:14PM EDT | 340.00 | 746.23 | 748.60 | 763.10 | -44.16 | -5.59% | 1 | 1 | 489.31% |
| NVDA240607C00350000 | 2024-05-10 9:43AM EDT | 350.00 | 560.65 | 738.60 | 752.95 | 0.00 | - | - | 1 | 475.93% |
| NVDA240607C00360000 | 2024-05-13 1:16PM EDT | 360.00 | 543.70 | 728.65 | 742.95 | 0.00 | - | 1 | 1 | 464.97% |
| NVDA240607C00370000 | 2024-05-30 12:38PM EDT | 370.00 | 770.72 | 718.00 | 733.00 | 0.00 | - | 4 | 4 | 455.01% |
| NVDA240607C00390000 | 2024-05-17 3:04PM EDT | 390.00 | 538.45 | 698.00 | 713.15 | 0.00 | - | 1 | 6 | 436.50% |
| NVDA240607C00430000 | 2024-05-30 10:31AM EDT | 430.00 | 715.06 | 658.00 | 673.15 | 0.00 | - | 5 | 7 | 398.71% |
| NVDA240607C00440000 | 2024-05-31 2:10PM EDT | 440.00 | 641.10 | 648.00 | 663.05 | +34.45 | +5.68% | 1 | 5 | 388.70% |
| NVDA240607C00450000 | 2024-05-30 2:04PM EDT | 450.00 | 689.33 | 638.00 | 653.05 | 0.00 | - | 2 | 4 | 380.05% |
| NVDA240607C00460000 | 2024-05-30 3:42PM EDT | 460.00 | 652.89 | 628.00 | 643.10 | 0.00 | - | 1 | 2 | 372.17% |
| NVDA240607C00470000 | 2024-05-24 3:47PM EDT | 470.00 | 591.00 | 618.00 | 633.25 | 0.00 | - | 2 | 2 | 365.48% |
| NVDA240607C00480000 | 2024-05-30 2:59PM EDT | 480.00 | 650.83 | 608.80 | 620.10 | 0.00 | - | 1 | 2 | 319.12% |
| NVDA240607C00490000 | 2024-05-15 11:58AM EDT | 490.00 | 456.48 | 598.10 | 613.10 | 0.00 | - | 1 | 1 | 347.88% |
| NVDA240607C00500000 | 2024-05-31 10:06AM EDT | 500.00 | 616.00 | 588.25 | 603.10 | -37.00 | -5.67% | 2 | 23 | 340.11% |
| NVDA240607C00520000 | 2024-05-31 12:50PM EDT | 520.00 | 556.99 | 568.80 | 583.25 | -63.47 | -10.23% | 10 | 14 | 326.51% |
| NVDA240607C00530000 | 2024-05-28 10:06AM EDT | 530.00 | 585.87 | 558.00 | 573.15 | 0.00 | - | 1 | 1 | 318.21% |
| NVDA240607C00540000 | 2024-05-23 12:51PM EDT | 540.00 | 514.00 | 548.30 | 563.15 | 0.00 | - | - | 1 | 311.04% |
| NVDA240607C00550000 | 2024-05-31 2:30PM EDT | 550.00 | 534.30 | 538.30 | 553.10 | -65.96 | -10.99% | 30 | 22 | 303.52% |
| NVDA240607C00560000 | 2024-05-31 3:37PM EDT | 560.00 | 533.43 | 528.85 | 543.30 | -51.77 | -8.85% | 6 | 1 | 298.39% |
| NVDA240607C00580000 | 2024-05-30 3:03PM EDT | 580.00 | 549.65 | 508.35 | 523.20 | 0.00 | - | 1 | 8 | 283.97% |
| NVDA240607C00585000 | 2024-05-23 9:48AM EDT | 585.00 | 454.20 | 504.00 | 518.20 | 0.00 | - | 2 | 3 | 280.66% |
| NVDA240607C00590000 | 2024-05-31 12:51PM EDT | 590.00 | 487.98 | 498.90 | 513.15 | +132.06 | +37.10% | 5 | 3 | 276.95% |
| NVDA240607C00595000 | 2024-05-20 3:19PM EDT | 595.00 | 357.27 | 494.05 | 508.35 | 0.00 | - | 8 | 1 | 275.37% |
| NVDA240607C00600000 | 2024-05-30 3:41PM EDT | 600.00 | 514.81 | 489.00 | 503.55 | 0.00 | - | 1 | 213 | 273.74% |
| NVDA240607C00605000 | 2024-05-31 12:49PM EDT | 605.00 | 483.68 | 484.00 | 498.55 | -49.77 | -9.33% | 5 | 6 | 270.51% |
| NVDA240607C00610000 | 2024-05-31 3:15PM EDT | 610.00 | 490.05 | 478.25 | 493.20 | -8.66 | -1.74% | 4 | 7 | 264.50% |
| NVDA240607C00620000 | 2024-05-31 1:43PM EDT | 620.00 | 468.50 | 469.45 | 483.25 | -51.40 | -9.89% | 6 | 98 | 125.00% |
| NVDA240607C00625000 | 2024-05-30 3:25PM EDT | 625.00 | 454.93 | 464.20 | 478.50 | -36.07 | -7.35% | 7 | 11 | 123.44% |
| NVDA240607C00630000 | 2024-05-31 3:12PM EDT | 630.00 | 459.33 | 459.05 | 473.40 | +137.13 | +42.56% | 45 | 7 | 253.58% |
| NVDA240607C00635000 | 2024-05-22 9:35AM EDT | 635.00 | 318.10 | 454.05 | 468.30 | 0.00 | - | 2 | 2 | 249.73% |
| NVDA240607C00640000 | 2024-05-23 10:36AM EDT | 640.00 | 450.22 | 449.45 | 462.85 | +42.92 | +10.54% | 1 | 0 | 243.21% |
| NVDA240607C00645000 | 2024-05-22 12:23PM EDT | 645.00 | 308.02 | 444.45 | 458.20 | 0.00 | - | 4 | 0 | 242.91% |
| NVDA240607C00650000 | 2024-05-31 1:28PM EDT | 650.00 | 440.32 | 439.65 | 453.00 | -45.07 | -9.29% | 4 | 7 | 238.40% |
| NVDA240607C00655000 | 2024-05-31 1:34PM EDT | 655.00 | 433.24 | 434.30 | 448.25 | +151.36 | +53.70% | 1 | 4 | 237.31% |
| NVDA240607C00660000 | 2024-05-31 1:58PM EDT | 660.00 | 423.32 | 429.10 | 443.45 | +132.94 | +45.78% | 11 | 5 | 235.80% |
| NVDA240607C00665000 | 2024-05-22 9:35AM EDT | 665.00 | 287.75 | 424.50 | 438.45 | 0.00 | - | - | 0 | 131.64% |
| NVDA240607C00670000 | 2024-05-31 1:29PM EDT | 670.00 | 420.45 | 421.65 | 433.35 | +53.63 | +14.62% | 1 | 6 | 166.85% |
| NVDA240607C00675000 | 2024-05-28 11:57AM EDT | 675.00 | 451.69 | 414.10 | 428.25 | 0.00 | - | 1 | 1 | 225.59% |
| NVDA240607C00680000 | 2024-05-31 10:24AM EDT | 680.00 | 412.89 | 409.35 | 423.30 | -42.94 | -9.42% | 1 | 13 | 223.06% |
| NVDA240607C00685000 | 2024-05-24 12:06PM EDT | 685.00 | 360.27 | 404.35 | 418.30 | 0.00 | - | 1 | 6 | 220.19% |
| NVDA240607C00690000 | 2024-05-29 9:47AM EDT | 690.00 | 428.64 | 399.00 | 413.60 | 0.00 | - | 2 | 7 | 219.39% |
| NVDA240607C00695000 | 2024-05-22 10:24AM EDT | 695.00 | 254.15 | 394.10 | 408.35 | 0.00 | - | 2 | 2 | 214.86% |
| NVDA240607C00700000 | 2024-05-31 2:44PM EDT | 700.00 | 389.90 | 388.50 | 403.35 | -50.31 | -11.43% | 14 | 25 | 212.05% |
| NVDA240607C00705000 | 2024-05-29 10:43AM EDT | 705.00 | 439.00 | 384.05 | 398.35 | 0.00 | - | 11 | 14 | 209.25% |
| NVDA240607C00710000 | 2024-05-28 3:14PM EDT | 710.00 | 428.20 | 379.05 | 393.65 | 0.00 | - | 18 | 12 | 96.88% |
| NVDA240607C00715000 | 2024-05-28 3:54PM EDT | 715.00 | 423.25 | 374.05 | 388.35 | 0.00 | - | 27 | 11 | 203.70% |
| NVDA240607C00720000 | 2024-05-30 2:23PM EDT | 720.00 | 416.66 | 368.25 | 383.35 | 0.00 | - | 2 | 56 | 200.95% |
| NVDA240607C00725000 | 2024-05-30 12:08PM EDT | 725.00 | 356.53 | 362.85 | 378.40 | -58.68 | -14.13% | 1 | 16 | 198.55% |
| NVDA240607C00730000 | 2024-05-31 2:18PM EDT | 730.00 | 354.90 | 359.25 | 373.75 | -63.65 | -15.21% | 6 | 13 | 110.64% |
| NVDA240607C00735000 | 2024-05-31 10:20AM EDT | 735.00 | 367.55 | 354.10 | 368.40 | -31.90 | -7.99% | 14 | 9 | 193.12% |
| NVDA240607C00740000 | 2024-05-30 10:52AM EDT | 740.00 | 395.08 | 349.60 | 363.40 | 0.00 | - | 22 | 65 | 107.23% |
| NVDA240607C00745000 | 2024-05-30 12:35PM EDT | 745.00 | 396.68 | 344.35 | 358.40 | 0.00 | - | 1 | 9 | 92.97% |
| NVDA240607C00750000 | 2024-05-31 2:54PM EDT | 750.00 | 334.32 | 339.80 | 352.85 | -16.68 | -4.75% | 11 | 3,183 | 181.71% |
| NVDA240607C00755000 | 2024-05-31 10:19AM EDT | 755.00 | 347.35 | 334.15 | 348.75 | -39.65 | -10.25% | 3 | 11 | 98.63% |
| NVDA240607C00760000 | 2024-05-30 3:42PM EDT | 760.00 | 352.10 | 329.25 | 343.40 | 0.00 | - | 10 | 3,016 | 179.82% |
| NVDA240607C00765000 | 2024-05-31 10:05AM EDT | 765.00 | 349.25 | 324.15 | 338.80 | +0.40 | +0.11% | 2 | 49 | 97.27% |
| NVDA240607C00770000 | 2024-05-31 1:06PM EDT | 770.00 | 312.75 | 319.70 | 333.85 | -31.55 | -9.16% | 11 | 60 | 108.84% |
| NVDA240607C00775000 | 2024-05-30 3:41PM EDT | 775.00 | 315.61 | 314.20 | 328.50 | -23.54 | -6.94% | 1 | 255 | 78.13% |
| NVDA240607C00780000 | 2024-05-31 3:30PM EDT | 780.00 | 312.41 | 309.70 | 323.55 | -21.94 | -6.56% | 3 | 358 | 100.10% |
| NVDA240607C00785000 | 2024-05-30 3:18PM EDT | 785.00 | 334.48 | 304.20 | 318.55 | -11.92 | -3.44% | 6 | 38 | 81.25% |
| NVDA240607C00790000 | 2024-05-31 11:42AM EDT | 790.00 | 303.00 | 299.25 | 313.45 | -20.85 | -6.44% | 6 | 235 | 74.22% |
| NVDA240607C00795000 | 2024-05-31 11:42AM EDT | 795.00 | 297.98 | 294.25 | 308.55 | -41.07 | -12.11% | 6 | 24 | 81.64% |
| NVDA240607C00800000 | 2024-05-31 3:37PM EDT | 800.00 | 294.04 | 289.25 | 303.60 | -14.96 | -4.84% | 30 | 2,792 | 82.42% |
| NVDA240607C00805000 | 2024-05-31 11:55AM EDT | 805.00 | 282.68 | 284.25 | 298.50 | -45.02 | -13.74% | 3 | 32 | 75.39% |
| NVDA240607C00810000 | 2024-05-30 3:19PM EDT | 810.00 | 321.12 | 279.30 | 293.60 | 0.00 | - | 2,217 | 1,430 | 81.45% |
| NVDA240607C00815000 | 2024-05-31 3:15PM EDT | 815.00 | 273.03 | 274.30 | 288.60 | -43.82 | -13.83% | 41 | 91 | 79.88% |
| NVDA240607C00820000 | 2024-05-31 9:40AM EDT | 820.00 | 307.39 | 269.85 | 283.55 | +12.39 | +4.20% | 1 | 268 | 89.21% |
| NVDA240607C00825000 | 2024-05-31 1:01PM EDT | 825.00 | 259.15 | 264.35 | 278.80 | -58.72 | -18.47% | 3 | 68 | 83.25% |
| NVDA240607C00830000 | 2024-05-31 1:28PM EDT | 830.00 | 261.02 | 259.35 | 273.60 | -21.93 | -7.75% | 3 | 54 | 76.95% |
| NVDA240607C00835000 | 2024-05-30 10:40AM EDT | 835.00 | 298.25 | 254.50 | 268.80 | 0.00 | - | 16 | 46 | 82.72% |
| NVDA240607C00840000 | 2024-05-31 12:40PM EDT | 840.00 | 240.00 | 249.50 | 264.15 | -27.00 | -10.11% | 4 | 74 | 85.79% |
| NVDA240607C00845000 | 2024-05-30 2:50PM EDT | 845.00 | 288.35 | 244.55 | 258.85 | 0.00 | - | 63 | 102 | 80.96% |
| NVDA240607C00850000 | 2024-05-31 3:55PM EDT | 850.00 | 248.00 | 239.55 | 253.85 | -18.50 | -6.94% | 140 | 164 | 79.30% |
| NVDA240607C00855000 | 2024-05-30 3:42PM EDT | 855.00 | 258.79 | 234.00 | 248.70 | 0.00 | - | 13 | 111 | 57.42% |
| NVDA240607C00860000 | 2024-05-31 10:12AM EDT | 860.00 | 232.48 | 229.60 | 243.75 | -13.47 | -5.48% | 5 | 356 | 75.39% |
| NVDA240607C00865000 | 2024-05-30 3:40PM EDT | 865.00 | 252.95 | 224.00 | 238.75 | +2.50 | +1.00% | 1 | 109 | 58.98% |
| NVDA240607C00870000 | 2024-05-31 3:07PM EDT | 870.00 | 218.05 | 219.65 | 233.80 | -19.10 | -8.05% | 4 | 234 | 73.49% |
| NVDA240607C00875000 | 2024-05-31 12:38PM EDT | 875.00 | 204.17 | 213.95 | 228.80 | -36.33 | -15.11% | 2 | 207 | 56.45% |
| NVDA240607C00880000 | 2024-05-31 3:24PM EDT | 880.00 | 211.85 | 208.95 | 224.25 | -16.60 | -7.27% | 19 | 208 | 66.89% |
| NVDA240607C00885000 | 2024-05-31 10:11AM EDT | 885.00 | 200.00 | 204.75 | 218.85 | -47.05 | -19.04% | 3 | 459 | 70.29% |
| NVDA240607C00890000 | 2024-05-31 3:04PM EDT | 890.00 | 196.37 | 199.30 | 214.40 | -15.88 | -7.48% | 17 | 533 | 69.63% |
| NVDA240607C00895000 | 2024-05-31 3:42PM EDT | 895.00 | 203.41 | 195.00 | 209.50 | -9.29 | -4.37% | 40 | 743 | 74.12% |
| NVDA240607C00900000 | 2024-05-31 3:59PM EDT | 900.00 | 196.00 | 190.00 | 203.90 | -8.25 | -4.04% | 341 | 757 | 68.12% |
| NVDA240607C00905000 | 2024-05-31 3:51PM EDT | 905.00 | 196.27 | 185.00 | 199.00 | -15.93 | -7.51% | 16 | 284 | 67.21% |
| NVDA240607C00910000 | 2024-05-31 1:55PM EDT | 910.00 | 174.00 | 180.00 | 194.05 | -18.40 | -9.56% | 8 | 489 | 65.92% |
| NVDA240607C00912500 | 2024-05-31 11:48AM EDT | 912.50 | 182.65 | 178.00 | 191.60 | -14.30 | -7.26% | 10 | 48 | 68.63% |
| NVDA240607C00915000 | 2024-05-31 9:48AM EDT | 915.00 | 173.91 | 176.00 | 189.10 | -15.79 | -8.32% | 13 | 167 | 70.46% |
| NVDA240607C00917500 | 2024-05-31 11:49AM EDT | 917.50 | 172.32 | 173.00 | 187.25 | -15.83 | -8.41% | 4 | 49 | 70.29% |
| NVDA240607C00920000 | 2024-05-31 3:58PM EDT | 920.00 | 175.52 | 171.00 | 184.20 | -14.53 | -7.65% | 16 | 456 | 69.15% |
| NVDA240607C00925000 | 2024-05-31 3:07PM EDT | 925.00 | 174.46 | 166.00 | 179.25 | -16.80 | -8.78% | 16 | 136 | 67.59% |
| NVDA240607C00930000 | 2024-05-31 3:52PM EDT | 930.00 | 170.70 | 161.00 | 174.35 | -6.80 | -3.83% | 54 | 258 | 66.25% |
| NVDA240607C00932500 | 2024-05-31 3:50PM EDT | 932.50 | 170.90 | 158.00 | 171.80 | -29.90 | -14.89% | 19 | 45 | 62.74% |
| NVDA240607C00935000 | 2024-05-31 3:46PM EDT | 935.00 | 162.63 | 156.00 | 170.00 | -7.47 | -4.39% | 93 | 370 | 67.11% |
| NVDA240607C00937500 | 2024-05-31 3:46PM EDT | 937.50 | 163.55 | 153.00 | 167.30 | -36.90 | -18.41% | 6 | 55 | 63.33% |
| NVDA240607C00940000 | 2024-05-31 3:54PM EDT | 940.00 | 162.30 | 151.00 | 164.50 | -8.40 | -4.92% | 22 | 622 | 63.28% |
| NVDA240607C00942500 | 2024-05-31 3:58PM EDT | 942.50 | 153.78 | 149.00 | 161.95 | -11.22 | -6.80% | 37 | 32 | 64.16% |
| NVDA240607C00945000 | 2024-05-31 12:59PM EDT | 945.00 | 144.53 | 146.00 | 159.50 | -20.37 | -12.35% | 28 | 438 | 61.47% |
| NVDA240607C00947500 | 2024-05-31 3:46PM EDT | 947.50 | 152.85 | 143.00 | 157.10 | -48.90 | -24.24% | 13 | 19 | 58.89% |
| NVDA240607C00950000 | 2024-05-31 3:55PM EDT | 950.00 | 148.95 | 141.00 | 154.65 | -10.55 | -6.61% | 145 | 2,255 | 60.25% |
| NVDA240607C00952500 | 2024-05-31 3:57PM EDT | 952.50 | 145.01 | 139.00 | 152.15 | -35.84 | -19.82% | 32 | 55 | 61.18% |
| NVDA240607C00955000 | 2024-05-31 3:45PM EDT | 955.00 | 148.70 | 136.00 | 149.70 | -7.80 | -4.98% | 57 | 344 | 58.62% |
| NVDA240607C00960000 | 2024-05-31 3:59PM EDT | 960.00 | 137.73 | 131.00 | 145.00 | -12.22 | -8.15% | 120 | 532 | 57.87% |
| NVDA240607C00965000 | 2024-05-31 3:58PM EDT | 965.00 | 130.48 | 126.00 | 140.00 | -9.15 | -6.55% | 30 | 465 | 56.03% |
| NVDA240607C00970000 | 2024-05-31 3:27PM EDT | 970.00 | 132.99 | 122.00 | 135.15 | -8.81 | -6.21% | 92 | 458 | 57.70% |
| NVDA240607C00975000 | 2024-05-31 3:58PM EDT | 975.00 | 122.77 | 117.00 | 131.05 | -12.93 | -9.53% | 147 | 224 | 58.16% |
| NVDA240607C00980000 | 2024-05-31 3:53PM EDT | 980.00 | 125.05 | 112.50 | 126.20 | -7.95 | -5.98% | 54 | 1,053 | 57.74% |
| NVDA240607C00985000 | 2024-05-31 3:52PM EDT | 985.00 | 118.45 | 107.55 | 121.00 | -7.70 | -6.10% | 111 | 914 | 55.37% |
| NVDA240607C00990000 | 2024-05-31 3:58PM EDT | 990.00 | 106.82 | 102.40 | 116.15 | -15.48 | -12.66% | 211 | 1,754 | 53.36% |
| NVDA240607C00995000 | 2024-05-31 3:56PM EDT | 995.00 | 105.80 | 100.10 | 110.00 | -11.20 | -9.57% | 94 | 1,443 | 54.56% |
| NVDA240607C01000000 | 2024-05-31 3:59PM EDT | 1,000.00 | 104.55 | 97.65 | 104.80 | -7.83 | -6.97% | 779 | 2,062 | 56.71% |
| NVDA240607C01005000 | 2024-05-31 3:50PM EDT | 1,005.00 | 100.90 | 91.30 | 100.00 | -6.55 | -6.10% | 214 | 743 | 52.52% |
| NVDA240607C01010000 | 2024-05-31 3:36PM EDT | 1,010.00 | 89.72 | 86.75 | 96.00 | -13.63 | -13.19% | 119 | 963 | 52.76% |
| NVDA240607C01015000 | 2024-05-31 3:54PM EDT | 1,015.00 | 90.01 | 82.90 | 91.00 | -7.99 | -8.15% | 147 | 591 | 52.29% |
| NVDA240607C01020000 | 2024-05-31 3:56PM EDT | 1,020.00 | 82.87 | 77.70 | 87.00 | -12.45 | -13.06% | 198 | 1,021 | 51.15% |
| NVDA240607C01025000 | 2024-05-31 3:48PM EDT | 1,025.00 | 81.90 | 74.45 | 82.70 | -8.70 | -9.60% | 145 | 588 | 52.13% |
| NVDA240607C01030000 | 2024-05-31 3:58PM EDT | 1,030.00 | 74.20 | 70.10 | 75.50 | -12.52 | -14.44% | 354 | 420 | 54.45% |
| NVDA240607C01035000 | 2024-05-31 3:56PM EDT | 1,035.00 | 69.92 | 66.15 | 71.85 | -11.58 | -14.21% | 175 | 397 | 54.97% |
| NVDA240607C01040000 | 2024-05-31 3:59PM EDT | 1,040.00 | 64.40 | 61.15 | 70.90 | -14.65 | -18.53% | 419 | 1,141 | 50.44% |
| NVDA240607C01045000 | 2024-05-31 3:55PM EDT | 1,045.00 | 60.85 | 57.00 | 66.30 | -14.40 | -19.14% | 6,764 | 1,597 | 58.81% |
| NVDA240607C01050000 | 2024-05-31 3:59PM EDT | 1,050.00 | 58.05 | 53.50 | 62.75 | -11.54 | -16.58% | 1,927 | 2,982 | 58.69% |
| NVDA240607C01055000 | 2024-05-31 3:55PM EDT | 1,055.00 | 53.22 | 53.65 | 55.75 | -12.76 | -19.34% | 487 | 834 | 51.79% |
| NVDA240607C01060000 | 2024-05-31 3:59PM EDT | 1,060.00 | 51.08 | 46.20 | 56.00 | -10.92 | -17.61% | 1,999 | 935 | 58.55% |
| NVDA240607C01065000 | 2024-05-31 3:59PM EDT | 1,065.00 | 46.00 | 46.50 | 50.35 | -11.69 | -20.26% | 2,585 | 1,777 | 50.61% |
| NVDA240607C01070000 | 2024-05-31 3:59PM EDT | 1,070.00 | 44.15 | 43.85 | 47.10 | -11.15 | -20.16% | 4,348 | 2,130 | 51.01% |
| NVDA240607C01075000 | 2024-05-31 3:59PM EDT | 1,075.00 | 41.10 | 40.30 | 44.00 | -10.47 | -20.30% | 3,379 | 416 | 50.52% |
| NVDA240607C01080000 | 2024-05-31 3:59PM EDT | 1,080.00 | 38.00 | 35.30 | 40.00 | -10.20 | -21.16% | 7,994 | 689 | 51.83% |
| NVDA240607C01085000 | 2024-05-31 3:59PM EDT | 1,085.00 | 35.80 | 34.95 | 36.60 | -9.65 | -21.23% | 5,313 | 60 | 50.79% |
| NVDA240607C01090000 | 2024-05-31 3:59PM EDT | 1,090.00 | 32.30 | 32.60 | 34.00 | -9.78 | -23.24% | 13,084 | 573 | 50.89% |
| NVDA240607C01095000 | 2024-05-31 3:59PM EDT | 1,095.00 | 29.90 | 29.95 | 33.50 | -8.80 | -22.74% | 5,201 | 81 | 51.31% |
| NVDA240607C01100000 | 2024-05-31 3:59PM EDT | 1,100.00 | 27.50 | 27.60 | 28.80 | -8.50 | -23.61% | 29,492 | 6,164 | 50.45% |
| NVDA240607C01105000 | 2024-05-31 3:59PM EDT | 1,105.00 | 25.85 | 25.15 | 26.25 | -7.84 | -23.27% | 4,116 | 337 | 49.98% |
| NVDA240607C01110000 | 2024-05-31 3:59PM EDT | 1,110.00 | 24.00 | 22.65 | 25.50 | -7.35 | -23.44% | 9,716 | 2,192 | 52.30% |
| NVDA240607C01115000 | 2024-05-31 3:59PM EDT | 1,115.00 | 21.50 | 18.50 | 22.60 | -7.08 | -24.77% | 5,018 | 256 | 50.83% |
| NVDA240607C01120000 | 2024-05-31 3:59PM EDT | 1,120.00 | 19.85 | 19.35 | 20.50 | -6.49 | -24.64% | 13,448 | 2,488 | 50.49% |
| NVDA240607C01125000 | 2024-05-31 3:59PM EDT | 1,125.00 | 17.75 | 15.20 | 19.00 | -6.89 | -27.96% | 9,221 | 430 | 50.96% |
| NVDA240607C01130000 | 2024-05-31 3:59PM EDT | 1,130.00 | 16.67 | 16.50 | 16.80 | -5.63 | -25.25% | 14,708 | 3,391 | 50.01% |
| NVDA240607C01135000 | 2024-05-31 3:59PM EDT | 1,135.00 | 15.25 | 13.25 | 16.25 | -5.61 | -26.89% | 3,379 | 811 | 51.82% |
| NVDA240607C01140000 | 2024-05-31 3:59PM EDT | 1,140.00 | 13.60 | 13.15 | 14.00 | -5.05 | -27.08% | 8,846 | 3,324 | 50.32% |
| NVDA240607C01142500 | 2024-05-31 3:59PM EDT | 1,142.50 | 12.90 | 10.00 | 15.30 | -5.49 | -29.85% | 1,128 | 261 | 54.08% |
| NVDA240607C01145000 | 2024-05-31 3:59PM EDT | 1,145.00 | 12.00 | 10.00 | 13.00 | -5.18 | -30.15% | 1,757 | 551 | 50.96% |
| NVDA240607C01147500 | 2024-05-31 3:59PM EDT | 1,147.50 | 11.90 | 8.90 | 14.00 | -5.00 | -29.59% | 1,072 | 371 | 54.17% |
| NVDA240607C01150000 | 2024-05-31 3:59PM EDT | 1,150.00 | 11.11 | 10.75 | 11.50 | -4.39 | -28.32% | 28,111 | 8,489 | 50.43% |
| NVDA240607C01152500 | 2024-05-31 3:59PM EDT | 1,152.50 | 10.25 | 9.90 | 11.20 | -5.50 | -34.92% | 1,269 | 457 | 51.01% |
| NVDA240607C01155000 | 2024-05-31 3:59PM EDT | 1,155.00 | 10.15 | 9.70 | 10.45 | -4.25 | -29.51% | 4,193 | 2,633 | 50.60% |
| NVDA240607C01157500 | 2024-05-31 3:58PM EDT | 1,157.50 | 9.85 | 9.00 | 10.00 | -4.00 | -28.88% | 952 | 198 | 50.79% |
| NVDA240607C01160000 | 2024-05-31 3:59PM EDT | 1,160.00 | 9.30 | 8.80 | 9.70 | -3.85 | -29.28% | 6,950 | 3,482 | 50.26% |
| NVDA240607C01162500 | 2024-05-31 3:58PM EDT | 1,162.50 | 8.55 | 6.60 | 9.20 | -4.05 | -32.14% | 608 | 177 | 51.25% |
| NVDA240607C01165000 | 2024-05-31 3:59PM EDT | 1,165.00 | 8.25 | 5.50 | 8.50 | -3.90 | -32.10% | 2,322 | 1,113 | 50.73% |
| NVDA240607C01170000 | 2024-05-31 3:59PM EDT | 1,170.00 | 7.30 | 5.40 | 7.95 | -3.40 | -31.78% | 4,447 | 3,550 | 51.54% |
| NVDA240607C01175000 | 2024-05-31 3:59PM EDT | 1,175.00 | 6.68 | 5.80 | 7.20 | -3.20 | -32.39% | 3,195 | 1,413 | 51.72% |
| NVDA240607C01180000 | 2024-05-31 3:59PM EDT | 1,180.00 | 6.00 | 5.95 | 6.50 | -3.00 | -33.33% | 3,978 | 1,916 | 51.12% |
| NVDA240607C01185000 | 2024-05-31 3:58PM EDT | 1,185.00 | 5.30 | 5.20 | 5.90 | -2.95 | -35.76% | 1,449 | 305 | 51.12% |
| NVDA240607C01190000 | 2024-05-31 3:58PM EDT | 1,190.00 | 5.14 | 4.70 | 5.90 | -2.26 | -30.54% | 2,346 | 1,809 | 52.22% |
| NVDA240607C01195000 | 2024-05-31 3:59PM EDT | 1,195.00 | 4.55 | 3.70 | 5.15 | -2.30 | -33.58% | 1,633 | 253 | 51.25% |
| NVDA240607C01200000 | 2024-05-31 3:59PM EDT | 1,200.00 | 4.20 | 3.90 | 4.20 | -1.80 | -30.00% | 24,869 | 12,592 | 51.70% |
| NVDA240607C01205000 | 2024-05-31 3:59PM EDT | 1,205.00 | 3.63 | 3.50 | 4.00 | -1.92 | -34.59% | 1,349 | 200 | 52.30% |
| NVDA240607C01210000 | 2024-05-31 3:59PM EDT | 1,210.00 | 3.40 | 3.25 | 3.50 | -1.65 | -32.67% | 2,856 | 1,109 | 52.51% |
| NVDA240607C01215000 | 2024-05-31 3:59PM EDT | 1,215.00 | 3.15 | 2.96 | 3.20 | -1.47 | -31.82% | 1,223 | 5,135 | 52.91% |
| NVDA240607C01220000 | 2024-05-31 3:59PM EDT | 1,220.00 | 2.82 | 2.69 | 2.91 | -1.32 | -31.88% | 3,874 | 2,244 | 53.25% |
| NVDA240607C01230000 | 2024-05-31 3:59PM EDT | 1,230.00 | 2.41 | 2.25 | 2.45 | -0.98 | -28.91% | 2,215 | 1,583 | 54.10% |
| NVDA240607C01240000 | 2024-05-31 3:59PM EDT | 1,240.00 | 2.00 | 1.90 | 2.06 | -1.05 | -34.43% | 2,716 | 2,211 | 54.98% |
| NVDA240607C01250000 | 2024-05-31 3:59PM EDT | 1,250.00 | 1.65 | 1.59 | 1.74 | -0.87 | -34.52% | 10,501 | 4,615 | 55.81% |
| NVDA240607C01260000 | 2024-05-31 3:59PM EDT | 1,260.00 | 1.39 | 1.34 | 1.45 | -0.81 | -36.82% | 1,956 | 793 | 56.57% |
| NVDA240607C01270000 | 2024-05-31 3:59PM EDT | 1,270.00 | 1.21 | 1.17 | 1.25 | -0.71 | -36.98% | 2,537 | 1,460 | 57.67% |
| NVDA240607C01280000 | 2024-05-31 3:59PM EDT | 1,280.00 | 1.03 | 0.99 | 1.09 | -0.63 | -37.95% | 4,521 | 1,555 | 58.62% |
| NVDA240607C01290000 | 2024-05-31 3:59PM EDT | 1,290.00 | 0.88 | 0.83 | 0.94 | -0.57 | -39.31% | 869 | 1,290 | 59.45% |
| NVDA240607C01300000 | 2024-05-31 3:59PM EDT | 1,300.00 | 0.78 | 0.75 | 0.82 | -0.51 | -39.53% | 7,582 | 4,636 | 60.62% |
| NVDA240607C01310000 | 2024-05-31 3:58PM EDT | 1,310.00 | 0.70 | 0.61 | 0.71 | -0.43 | -38.05% | 1,354 | 960 | 61.28% |
| NVDA240607C01320000 | 2024-05-31 3:52PM EDT | 1,320.00 | 0.60 | 0.57 | 0.62 | -0.41 | -40.59% | 1,046 | 1,112 | 62.52% |
| NVDA240607C01330000 | 2024-05-31 3:59PM EDT | 1,330.00 | 0.53 | 0.49 | 0.55 | -0.39 | -42.39% | 851 | 515 | 63.45% |
| NVDA240607C01340000 | 2024-05-31 3:57PM EDT | 1,340.00 | 0.44 | 0.41 | 0.48 | -0.39 | -46.99% | 531 | 463 | 64.16% |
| NVDA240607C01350000 | 2024-05-31 3:59PM EDT | 1,350.00 | 0.42 | 0.40 | 0.42 | -0.30 | -41.67% | 1,396 | 1,364 | 65.48% |
| NVDA240607C01360000 | 2024-05-31 3:58PM EDT | 1,360.00 | 0.39 | 0.31 | 0.38 | -0.22 | -36.07% | 369 | 454 | 66.02% |
| NVDA240607C01370000 | 2024-05-31 3:56PM EDT | 1,370.00 | 0.33 | 0.27 | 0.34 | -0.27 | -45.00% | 285 | 372 | 66.94% |
| NVDA240607C01380000 | 2024-05-31 3:56PM EDT | 1,380.00 | 0.27 | 0.23 | 0.32 | -0.28 | -50.91% | 328 | 740 | 67.97% |
| NVDA240607C01390000 | 2024-05-31 3:58PM EDT | 1,390.00 | 0.25 | 0.21 | 0.28 | -0.24 | -48.98% | 267 | 368 | 68.90% |
| NVDA240607C01400000 | 2024-05-31 3:59PM EDT | 1,400.00 | 0.27 | 0.22 | 0.26 | -0.20 | -42.55% | 3,230 | 3,348 | 70.51% |
| NVDA240607C01410000 | 2024-05-31 3:53PM EDT | 1,410.00 | 0.24 | 0.20 | 0.24 | -0.16 | -40.00% | 135 | 283 | 71.58% |
| NVDA240607C01420000 | 2024-05-31 3:58PM EDT | 1,420.00 | 0.19 | 0.14 | 0.21 | -0.21 | -52.50% | 86 | 562 | 71.58% |
| NVDA240607C01430000 | 2024-05-31 1:31PM EDT | 1,430.00 | 0.18 | 0.15 | 0.20 | -0.15 | -45.45% | 85 | 58 | 73.24% |
| NVDA240607C01440000 | 2024-05-31 3:46PM EDT | 1,440.00 | 0.16 | 0.15 | 0.19 | -0.17 | -51.52% | 91 | 215 | 74.71% |
| NVDA240607C01450000 | 2024-05-31 3:56PM EDT | 1,450.00 | 0.13 | 0.11 | 0.17 | -0.14 | -51.85% | 889 | 1,772 | 74.90% |
| NVDA240607C01460000 | 2024-05-31 3:57PM EDT | 1,460.00 | 0.14 | 0.12 | 0.16 | -0.13 | -48.15% | 77 | 86 | 76.47% |
| NVDA240607C01470000 | 2024-05-31 3:49PM EDT | 1,470.00 | 0.14 | 0.07 | 0.16 | +0.01 | +7.69% | 88 | 51 | 76.56% |
| NVDA240607C01480000 | 2024-05-31 3:46PM EDT | 1,480.00 | 0.16 | 0.12 | 0.14 | +0.01 | +6.67% | 123 | 70 | 79.10% |
| NVDA240607C01490000 | 2024-05-31 3:56PM EDT | 1,490.00 | 0.13 | 0.07 | 0.13 | -0.01 | -7.14% | 161 | 99 | 78.71% |
| NVDA240607C01500000 | 2024-05-31 3:59PM EDT | 1,500.00 | 0.07 | 0.07 | 0.11 | -0.14 | -66.67% | 6,726 | 4,252 | 79.39% |
| NVDA240607C01510000 | 2024-05-31 3:50PM EDT | 1,510.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 142 | 93 | 79.49% |
| NVDA240607C01520000 | 2024-05-31 3:47PM EDT | 1,520.00 | 0.11 | 0.07 | 0.12 | -0.04 | -26.67% | 438 | 50 | 82.81% |
| NVDA240607C01530000 | 2024-05-31 2:37PM EDT | 1,530.00 | 0.13 | 0.07 | 0.10 | -0.03 | -18.75% | 143 | 241 | 83.40% |
| NVDA240607C01540000 | 2024-05-31 3:37PM EDT | 1,540.00 | 0.12 | 0.02 | 0.11 | 0.00 | - | 157 | 22 | 82.81% |
| NVDA240607C01550000 | 2024-05-31 3:57PM EDT | 1,550.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 281 | 717 | 84.18% |
| NVDA240607C01560000 | 2024-05-31 3:59PM EDT | 1,560.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 20 | 325 | 84.38% |
| NVDA240607C01570000 | 2024-05-31 2:40PM EDT | 1,570.00 | 0.07 | 0.01 | 0.09 | -0.05 | -41.67% | 31 | 158 | 85.16% |
| NVDA240607C01580000 | 2024-05-31 11:22AM EDT | 1,580.00 | 0.04 | 0.01 | 0.08 | -0.05 | -55.56% | 4 | 56 | 85.74% |
| NVDA240607C01590000 | 2024-05-31 3:40PM EDT | 1,590.00 | 0.07 | 0.00 | 0.09 | -0.03 | -30.00% | 121 | 175 | 87.11% |
| NVDA240607C01600000 | 2024-05-31 3:58PM EDT | 1,600.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 2,264 | 4,529 | 90.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00260000 | 2024-05-30 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 466 | 281.25% |
| NVDA240607P00290000 | 2024-05-28 12:02PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 256.25% |
| NVDA240607P00300000 | 2024-05-30 9:41AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 76 | 250.00% |
| NVDA240607P00310000 | 2024-05-31 11:03AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 5 | 243.75% |
| NVDA240607P00320000 | 2024-05-31 3:51PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 239 | 120 | 237.50% |
| NVDA240607P00330000 | 2024-05-23 9:45AM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 243.75% |
| NVDA240607P00340000 | 2024-05-20 3:42PM EDT | 340.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 237.50% |
| NVDA240607P00350000 | 2024-05-31 12:37PM EDT | 350.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 10 | 234.38% |
| NVDA240607P00360000 | 2024-05-23 9:49AM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 228.13% |
| NVDA240607P00380000 | 2024-05-23 10:12AM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 4 | 215.63% |
| NVDA240607P00390000 | 2024-05-20 10:05AM EDT | 390.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 200.00% |
| NVDA240607P00400000 | 2024-05-31 12:43PM EDT | 400.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 31 | 133 | 196.88% |
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 410.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 217.97% |
| NVDA240607P00420000 | 2024-05-13 2:54PM EDT | 420.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 239.84% |
| NVDA240607P00430000 | 2024-05-10 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 250.98% |
| NVDA240607P00440000 | 2024-05-30 9:35AM EDT | 440.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 28 | 196.88% |
| NVDA240607P00450000 | 2024-05-24 2:19PM EDT | 450.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 192.19% |
| NVDA240607P00460000 | 2024-05-23 2:24PM EDT | 460.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 6 | 11 | 233.79% |
| NVDA240607P00470000 | 2024-05-22 3:14PM EDT | 470.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 2 | 3 | 228.32% |
| NVDA240607P00480000 | 2024-05-29 9:56AM EDT | 480.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 20 | 193.75% |
| NVDA240607P00490000 | 2024-05-28 11:32AM EDT | 490.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 175.00% |
| NVDA240607P00500000 | 2024-05-31 9:36AM EDT | 500.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 28 | 730 | 170.31% |
| NVDA240607P00510000 | 2024-05-29 9:56AM EDT | 510.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 45 | 150.00% |
| NVDA240607P00520000 | 2024-05-31 1:00PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 255 | 90 | 146.88% |
| NVDA240607P00530000 | 2024-05-31 3:58PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 629 | 143.75% |
| NVDA240607P00540000 | 2024-05-31 3:57PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 423 | 91 | 140.63% |
| NVDA240607P00550000 | 2024-05-31 3:48PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 114 | 137.50% |
| NVDA240607P00560000 | 2024-05-31 2:42PM EDT | 560.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 1,061 | 143.75% |
| NVDA240607P00570000 | 2024-05-31 3:00PM EDT | 570.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 141 | 60 | 140.63% |
| NVDA240607P00580000 | 2024-05-31 11:45AM EDT | 580.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 31 | 340 | 142.19% |
| NVDA240607P00585000 | 2024-05-31 3:54PM EDT | 585.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 16 | 23 | 139.84% |
| NVDA240607P00590000 | 2024-05-31 3:45PM EDT | 590.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 78 | 169 | 138.28% |
| NVDA240607P00595000 | 2024-05-31 9:46AM EDT | 595.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 68 | 136.72% |
| NVDA240607P00600000 | 2024-05-31 3:13PM EDT | 600.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 325 | 330 | 126.56% |
| NVDA240607P00605000 | 2024-05-31 12:49PM EDT | 605.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 62 | 32 | 125.00% |
| NVDA240607P00610000 | 2024-05-31 12:49PM EDT | 610.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 48 | 39 | 126.56% |
| NVDA240607P00615000 | 2024-05-31 3:51PM EDT | 615.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 35 | 32 | 121.88% |
| NVDA240607P00620000 | 2024-05-31 12:01PM EDT | 620.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 24 | 798 | 123.44% |
| NVDA240607P00625000 | 2024-05-31 12:49PM EDT | 625.00 | 0.07 | 0.00 | 0.03 | +0.01 | +16.67% | 3 | 52 | 121.88% |
| NVDA240607P00630000 | 2024-05-31 2:03PM EDT | 630.00 | 0.04 | 0.00 | 0.03 | -0.02 | -33.33% | 23 | 70 | 120.31% |
| NVDA240607P00635000 | 2024-05-31 3:27PM EDT | 635.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 12 | 49 | 117.97% |
| NVDA240607P00640000 | 2024-05-31 3:02PM EDT | 640.00 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 20 | 1,456 | 118.75% |
| NVDA240607P00645000 | 2024-05-31 3:42PM EDT | 645.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 273 | 852 | 117.19% |
| NVDA240607P00650000 | 2024-05-31 2:35PM EDT | 650.00 | 0.05 | 0.02 | 0.03 | -0.01 | -16.67% | 251 | 381 | 117.97% |
| NVDA240607P00655000 | 2024-05-31 3:06PM EDT | 655.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 361 | 760 | 114.06% |
| NVDA240607P00660000 | 2024-05-31 3:41PM EDT | 660.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 38 | 339 | 110.16% |
| NVDA240607P00665000 | 2024-05-31 12:29PM EDT | 665.00 | 0.10 | 0.01 | 0.03 | +0.05 | +100.00% | 2 | 66 | 110.94% |
| NVDA240607P00670000 | 2024-05-31 10:56AM EDT | 670.00 | 0.13 | 0.00 | 0.07 | +0.02 | +18.18% | 27 | 131 | 114.45% |
| NVDA240607P00675000 | 2024-05-31 1:25PM EDT | 675.00 | 0.08 | 0.00 | 0.07 | -0.02 | -20.00% | 13 | 363 | 112.50% |
| NVDA240607P00680000 | 2024-05-31 3:34PM EDT | 680.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 127 | 108.20% |
| NVDA240607P00685000 | 2024-05-31 12:41PM EDT | 685.00 | 0.06 | 0.00 | 0.08 | -0.01 | -14.29% | 239 | 121 | 110.94% |
| NVDA240607P00690000 | 2024-05-31 12:00PM EDT | 690.00 | 0.13 | 0.01 | 0.08 | +0.04 | +44.44% | 13 | 92 | 110.16% |
| NVDA240607P00695000 | 2024-05-31 12:14PM EDT | 695.00 | 0.13 | 0.01 | 0.07 | +0.01 | +8.33% | 35 | 136 | 107.42% |
| NVDA240607P00700000 | 2024-05-31 3:44PM EDT | 700.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 177 | 618 | 109.77% |
| NVDA240607P00705000 | 2024-05-30 3:40PM EDT | 705.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 15 | 87 | 105.47% |
| NVDA240607P00710000 | 2024-05-31 3:04PM EDT | 710.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 95 | 142 | 104.69% |
| NVDA240607P00715000 | 2024-05-31 3:51PM EDT | 715.00 | 0.07 | 0.00 | 0.09 | +0.02 | +40.00% | 26 | 129 | 102.34% |
| NVDA240607P00720000 | 2024-05-31 3:44PM EDT | 720.00 | 0.05 | 0.03 | 0.09 | -0.06 | -54.55% | 46 | 218 | 103.32% |
| NVDA240607P00725000 | 2024-05-31 3:38PM EDT | 725.00 | 0.05 | 0.03 | 0.09 | -0.09 | -64.29% | 70 | 284 | 101.76% |
| NVDA240607P00730000 | 2024-05-31 3:32PM EDT | 730.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 27 | 299 | 100.20% |
| NVDA240607P00735000 | 2024-05-31 2:51PM EDT | 735.00 | 0.10 | 0.03 | 0.10 | -0.02 | -16.67% | 61 | 134 | 99.22% |
| NVDA240607P00740000 | 2024-05-31 3:25PM EDT | 740.00 | 0.07 | 0.04 | 0.10 | -0.13 | -65.00% | 100 | 196 | 98.44% |
| NVDA240607P00745000 | 2024-05-31 3:55PM EDT | 745.00 | 0.08 | 0.04 | 0.08 | -0.04 | -33.33% | 17 | 186 | 95.51% |
| NVDA240607P00750000 | 2024-05-31 3:58PM EDT | 750.00 | 0.09 | 0.04 | 0.10 | -0.07 | -43.75% | 1,867 | 915 | 95.31% |
| NVDA240607P00755000 | 2024-05-31 3:58PM EDT | 755.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 70 | 86 | 94.34% |
| NVDA240607P00760000 | 2024-05-31 3:53PM EDT | 760.00 | 0.08 | 0.05 | 0.11 | -0.04 | -33.33% | 241 | 193 | 93.36% |
| NVDA240607P00765000 | 2024-05-31 2:53PM EDT | 765.00 | 0.15 | 0.05 | 0.11 | -0.04 | -21.05% | 380 | 114 | 91.80% |
| NVDA240607P00770000 | 2024-05-31 3:44PM EDT | 770.00 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 61 | 213 | 92.19% |
| NVDA240607P00775000 | 2024-05-31 3:36PM EDT | 775.00 | 0.12 | 0.06 | 0.12 | -0.07 | -36.84% | 37 | 148 | 89.84% |
| NVDA240607P00780000 | 2024-05-31 3:41PM EDT | 780.00 | 0.11 | 0.07 | 0.13 | -0.10 | -47.62% | 206 | 2,013 | 89.16% |
| NVDA240607P00785000 | 2024-05-31 3:58PM EDT | 785.00 | 0.14 | 0.08 | 0.15 | -0.08 | -36.36% | 23 | 401 | 88.87% |
| NVDA240607P00790000 | 2024-05-31 3:58PM EDT | 790.00 | 0.12 | 0.08 | 0.17 | -0.13 | -52.00% | 318 | 773 | 88.09% |
| NVDA240607P00795000 | 2024-05-31 3:53PM EDT | 795.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 298 | 259 | 86.52% |
| NVDA240607P00800000 | 2024-05-31 3:59PM EDT | 800.00 | 0.14 | 0.10 | 0.17 | -0.12 | -46.15% | 1,480 | 3,573 | 85.64% |
| NVDA240607P00805000 | 2024-05-31 3:40PM EDT | 805.00 | 0.17 | 0.11 | 0.18 | -0.05 | -22.73% | 124 | 216 | 84.77% |
| NVDA240607P00810000 | 2024-05-31 3:58PM EDT | 810.00 | 0.17 | 0.13 | 0.19 | -0.09 | -34.62% | 21 | 1,823 | 84.08% |
| NVDA240607P00815000 | 2024-05-31 3:59PM EDT | 815.00 | 0.14 | 0.12 | 0.19 | -0.16 | -53.33% | 77 | 116 | 82.23% |
| NVDA240607P00820000 | 2024-05-31 3:54PM EDT | 820.00 | 0.17 | 0.13 | 0.15 | -0.15 | -46.87% | 891 | 1,702 | 79.79% |
| NVDA240607P00825000 | 2024-05-31 3:56PM EDT | 825.00 | 0.18 | 0.15 | 0.20 | -0.11 | -37.93% | 205 | 200 | 80.18% |
| NVDA240607P00830000 | 2024-05-31 3:37PM EDT | 830.00 | 0.23 | 0.16 | 0.20 | -0.13 | -36.11% | 1,188 | 1,698 | 78.91% |
| NVDA240607P00835000 | 2024-05-31 3:46PM EDT | 835.00 | 0.21 | 0.16 | 0.22 | -0.06 | -22.22% | 303 | 460 | 77.83% |
| NVDA240607P00840000 | 2024-05-31 3:59PM EDT | 840.00 | 0.19 | 0.17 | 0.20 | -0.25 | -56.82% | 774 | 1,018 | 76.07% |
| NVDA240607P00845000 | 2024-05-31 3:56PM EDT | 845.00 | 0.21 | 0.19 | 0.25 | -0.23 | -52.27% | 163 | 243 | 75.98% |
| NVDA240607P00850000 | 2024-05-31 3:59PM EDT | 850.00 | 0.21 | 0.20 | 0.27 | -0.24 | -53.33% | 1,707 | 1,009 | 75.05% |
| NVDA240607P00855000 | 2024-05-31 3:22PM EDT | 855.00 | 0.28 | 0.20 | 0.29 | -0.25 | -47.17% | 180 | 190 | 73.83% |
| NVDA240607P00860000 | 2024-05-31 3:59PM EDT | 860.00 | 0.23 | 0.22 | 0.29 | -0.22 | -48.89% | 225 | 222 | 72.66% |
| NVDA240607P00865000 | 2024-05-31 3:52PM EDT | 865.00 | 0.29 | 0.24 | 0.31 | -0.27 | -48.21% | 189 | 1,409 | 71.78% |
| NVDA240607P00870000 | 2024-05-31 3:57PM EDT | 870.00 | 0.30 | 0.25 | 0.33 | -0.32 | -51.61% | 453 | 282 | 70.65% |
| NVDA240607P00875000 | 2024-05-31 3:55PM EDT | 875.00 | 0.32 | 0.27 | 0.35 | -0.24 | -42.86% | 685 | 628 | 69.68% |
| NVDA240607P00880000 | 2024-05-31 3:52PM EDT | 880.00 | 0.35 | 0.29 | 0.37 | -0.26 | -42.62% | 475 | 366 | 68.65% |
| NVDA240607P00885000 | 2024-05-31 3:49PM EDT | 885.00 | 0.39 | 0.31 | 0.39 | -0.28 | -41.79% | 259 | 410 | 67.58% |
| NVDA240607P00890000 | 2024-05-31 3:59PM EDT | 890.00 | 0.40 | 0.34 | 0.41 | -0.31 | -43.66% | 268 | 837 | 66.65% |
| NVDA240607P00895000 | 2024-05-31 3:57PM EDT | 895.00 | 0.40 | 0.36 | 0.40 | -0.40 | -50.00% | 579 | 402 | 65.19% |
| NVDA240607P00900000 | 2024-05-31 3:59PM EDT | 900.00 | 0.41 | 0.38 | 0.46 | -0.29 | -41.43% | 3,219 | 2,795 | 64.45% |
| NVDA240607P00905000 | 2024-05-31 3:57PM EDT | 905.00 | 0.45 | 0.42 | 0.49 | -0.37 | -45.12% | 301 | 420 | 63.57% |
| NVDA240607P00910000 | 2024-05-31 3:54PM EDT | 910.00 | 0.52 | 0.46 | 0.53 | -0.45 | -46.39% | 362 | 492 | 62.72% |
| NVDA240607P00912500 | 2024-05-31 3:58PM EDT | 912.50 | 0.52 | 0.48 | 0.50 | -0.47 | -47.47% | 652 | 164 | 61.82% |
| NVDA240607P00915000 | 2024-05-31 3:55PM EDT | 915.00 | 0.53 | 0.50 | 0.58 | -0.46 | -46.46% | 295 | 243 | 61.87% |
| NVDA240607P00917500 | 2024-05-31 3:44PM EDT | 917.50 | 0.58 | 0.52 | 0.59 | -0.43 | -42.57% | 237 | 156 | 61.33% |
| NVDA240607P00920000 | 2024-05-31 3:59PM EDT | 920.00 | 0.56 | 0.53 | 0.62 | -0.44 | -44.00% | 742 | 580 | 60.84% |
| NVDA240607P00925000 | 2024-05-31 3:57PM EDT | 925.00 | 0.62 | 0.59 | 0.63 | -0.41 | -39.81% | 1,081 | 894 | 59.72% |
| NVDA240607P00930000 | 2024-05-31 3:59PM EDT | 930.00 | 0.69 | 0.63 | 0.72 | -0.49 | -41.53% | 1,416 | 1,440 | 59.01% |
| NVDA240607P00932500 | 2024-05-31 3:51PM EDT | 932.50 | 0.73 | 0.66 | 0.75 | -0.65 | -47.10% | 157 | 588 | 58.57% |
| NVDA240607P00935000 | 2024-05-31 3:55PM EDT | 935.00 | 0.75 | 0.70 | 0.75 | -0.56 | -42.75% | 360 | 988 | 58.01% |
| NVDA240607P00937500 | 2024-05-31 3:26PM EDT | 937.50 | 1.05 | 0.73 | 0.81 | -0.24 | -18.60% | 65 | 114 | 57.74% |
| NVDA240607P00940000 | 2024-05-31 3:59PM EDT | 940.00 | 0.80 | 0.75 | 0.85 | -0.51 | -38.93% | 803 | 1,738 | 57.25% |
| NVDA240607P00942500 | 2024-05-31 3:58PM EDT | 942.50 | 0.92 | 0.79 | 0.89 | -0.46 | -33.33% | 177 | 663 | 56.86% |
| NVDA240607P00945000 | 2024-05-31 3:58PM EDT | 945.00 | 0.95 | 0.82 | 0.92 | -0.48 | -33.57% | 674 | 1,214 | 56.35% |
| NVDA240607P00947500 | 2024-05-31 3:59PM EDT | 947.50 | 0.90 | 0.86 | 0.95 | -0.42 | -31.82% | 475 | 619 | 55.88% |
| NVDA240607P00950000 | 2024-05-31 3:59PM EDT | 950.00 | 0.92 | 0.92 | 0.96 | -0.60 | -39.47% | 5,302 | 2,153 | 55.40% |
| NVDA240607P00952500 | 2024-05-31 3:57PM EDT | 952.50 | 1.01 | 0.95 | 1.06 | -0.54 | -34.84% | 326 | 483 | 55.18% |
| NVDA240607P00955000 | 2024-05-31 3:54PM EDT | 955.00 | 1.07 | 1.00 | 1.12 | -0.63 | -37.06% | 876 | 713 | 54.83% |
| NVDA240607P00960000 | 2024-05-31 3:59PM EDT | 960.00 | 1.20 | 1.11 | 1.23 | -0.62 | -34.07% | 1,437 | 1,040 | 54.05% |
| NVDA240607P00965000 | 2024-05-31 3:58PM EDT | 965.00 | 1.36 | 1.23 | 1.37 | -0.58 | -29.90% | 977 | 659 | 53.35% |
| NVDA240607P00970000 | 2024-05-31 3:59PM EDT | 970.00 | 1.45 | 1.38 | 1.52 | -0.68 | -31.92% | 1,367 | 948 | 52.69% |
| NVDA240607P00975000 | 2024-05-31 3:59PM EDT | 975.00 | 1.73 | 1.55 | 1.70 | -0.58 | -25.11% | 2,191 | 1,898 | 52.06% |
| NVDA240607P00980000 | 2024-05-31 3:59PM EDT | 980.00 | 1.95 | 1.75 | 1.91 | -0.62 | -24.12% | 2,280 | 1,422 | 51.50% |
| NVDA240607P00985000 | 2024-05-31 3:59PM EDT | 985.00 | 2.20 | 1.98 | 2.16 | -0.80 | -26.67% | 1,107 | 1,571 | 50.99% |
| NVDA240607P00990000 | 2024-05-31 3:58PM EDT | 990.00 | 2.42 | 2.24 | 2.44 | -0.79 | -24.61% | 2,729 | 2,836 | 50.49% |
| NVDA240607P00995000 | 2024-05-31 3:58PM EDT | 995.00 | 2.70 | 2.55 | 2.77 | -0.85 | -23.94% | 1,386 | 1,229 | 50.06% |
| NVDA240607P01000000 | 2024-05-31 3:59PM EDT | 1,000.00 | 3.20 | 2.91 | 3.10 | -0.80 | -20.00% | 20,446 | 9,172 | 49.98% |
| NVDA240607P01005000 | 2024-05-31 3:59PM EDT | 1,005.00 | 3.50 | 3.30 | 3.55 | -1.00 | -22.22% | 1,651 | 1,616 | 49.70% |
| NVDA240607P01010000 | 2024-05-31 3:59PM EDT | 1,010.00 | 3.80 | 3.00 | 4.25 | -1.15 | -23.23% | 4,377 | 1,531 | 50.11% |
| NVDA240607P01015000 | 2024-05-31 3:59PM EDT | 1,015.00 | 4.55 | 3.90 | 5.20 | -0.95 | -17.27% | 2,311 | 1,154 | 51.01% |
| NVDA240607P01020000 | 2024-05-31 3:59PM EDT | 1,020.00 | 5.20 | 4.50 | 5.35 | -0.90 | -14.75% | 4,376 | 2,791 | 49.19% |
| NVDA240607P01025000 | 2024-05-31 3:59PM EDT | 1,025.00 | 5.93 | 4.75 | 6.70 | -0.72 | -10.83% | 2,760 | 1,215 | 50.68% |
| NVDA240607P01030000 | 2024-05-31 3:59PM EDT | 1,030.00 | 6.41 | 5.75 | 7.00 | -1.04 | -13.96% | 3,173 | 1,781 | 49.05% |
| NVDA240607P01035000 | 2024-05-31 3:59PM EDT | 1,035.00 | 7.41 | 7.20 | 8.00 | -0.94 | -11.26% | 2,311 | 1,177 | 49.07% |
| NVDA240607P01040000 | 2024-05-31 3:59PM EDT | 1,040.00 | 8.40 | 6.50 | 8.75 | -0.82 | -8.89% | 4,302 | 2,339 | 48.29% |
| NVDA240607P01045000 | 2024-05-31 3:59PM EDT | 1,045.00 | 9.65 | 9.00 | 10.75 | -0.55 | -5.39% | 3,542 | 2,923 | 50.06% |
| NVDA240607P01050000 | 2024-05-31 3:59PM EDT | 1,050.00 | 10.70 | 10.00 | 11.60 | -0.68 | -5.98% | 17,732 | 5,456 | 49.07% |
| NVDA240607P01055000 | 2024-05-31 3:59PM EDT | 1,055.00 | 12.31 | 9.55 | 12.85 | -0.34 | -2.69% | 3,171 | 1,714 | 48.72% |
| NVDA240607P01060000 | 2024-05-31 3:59PM EDT | 1,060.00 | 13.60 | 11.50 | 14.50 | -0.25 | -1.81% | 4,950 | 2,107 | 48.92% |
| NVDA240607P01065000 | 2024-05-31 3:59PM EDT | 1,065.00 | 15.30 | 12.65 | 15.75 | -0.13 | -0.84% | 3,930 | 904 | 48.15% |
| NVDA240607P01070000 | 2024-05-31 3:59PM EDT | 1,070.00 | 16.68 | 15.00 | 18.60 | -0.02 | -0.12% | 6,548 | 1,846 | 50.05% |
| NVDA240607P01075000 | 2024-05-31 3:59PM EDT | 1,075.00 | 20.00 | 18.30 | 19.70 | +1.55 | +8.40% | 6,130 | 1,730 | 48.58% |
| NVDA240607P01080000 | 2024-05-31 3:59PM EDT | 1,080.00 | 20.98 | 19.35 | 21.35 | +0.78 | +3.86% | 14,328 | 2,560 | 47.89% |
| NVDA240607P01085000 | 2024-05-31 3:59PM EDT | 1,085.00 | 23.10 | 22.40 | 23.85 | +1.34 | +6.16% | 6,624 | 175 | 48.41% |
| NVDA240607P01090000 | 2024-05-31 3:59PM EDT | 1,090.00 | 25.50 | 22.80 | 26.10 | +1.55 | +6.47% | 10,542 | 2,931 | 48.29% |
| NVDA240607P01095000 | 2024-05-31 3:59PM EDT | 1,095.00 | 27.47 | 25.00 | 31.25 | +0.97 | +3.66% | 4,175 | 344 | 52.73% |
| NVDA240607P01100000 | 2024-05-31 3:59PM EDT | 1,100.00 | 29.90 | 27.85 | 31.35 | +0.94 | +3.25% | 14,480 | 4,143 | 48.60% |
| NVDA240607P01105000 | 2024-05-31 3:58PM EDT | 1,105.00 | 34.19 | 30.60 | 36.60 | +3.29 | +10.65% | 2,342 | 251 | 52.77% |
| NVDA240607P01110000 | 2024-05-31 3:59PM EDT | 1,110.00 | 35.67 | 34.50 | 38.00 | +2.57 | +7.76% | 6,349 | 2,088 | 50.35% |
| NVDA240607P01115000 | 2024-05-31 3:58PM EDT | 1,115.00 | 39.95 | 36.50 | 42.55 | +3.80 | +10.51% | 3,077 | 494 | 52.99% |
| NVDA240607P01120000 | 2024-05-31 3:57PM EDT | 1,120.00 | 43.03 | 38.00 | 46.60 | +4.28 | +11.05% | 5,860 | 1,704 | 54.64% |
| NVDA240607P01125000 | 2024-05-31 3:58PM EDT | 1,125.00 | 47.22 | 42.90 | 49.05 | +5.56 | +13.35% | 1,389 | 230 | 53.37% |
| NVDA240607P01130000 | 2024-05-31 3:58PM EDT | 1,130.00 | 50.17 | 47.25 | 52.65 | +5.38 | +12.01% | 1,763 | 1,646 | 53.89% |
| NVDA240607P01135000 | 2024-05-31 3:57PM EDT | 1,135.00 | 54.18 | 48.00 | 56.05 | +6.08 | +12.64% | 434 | 355 | 53.87% |
| NVDA240607P01140000 | 2024-05-31 3:59PM EDT | 1,140.00 | 54.95 | 55.00 | 62.85 | +3.62 | +7.05% | 1,417 | 1,619 | 52.69% |
| NVDA240607P01142500 | 2024-05-31 3:51PM EDT | 1,142.50 | 55.59 | 53.15 | 63.00 | +3.64 | +7.01% | 76 | 99 | 56.95% |
| NVDA240607P01145000 | 2024-05-31 3:52PM EDT | 1,145.00 | 57.30 | 55.00 | 64.65 | +3.30 | +6.11% | 296 | 249 | 56.67% |
| NVDA240607P01147500 | 2024-05-31 3:22PM EDT | 1,147.50 | 67.61 | 57.00 | 66.90 | +11.61 | +20.73% | 62 | 74 | 57.50% |
| NVDA240607P01150000 | 2024-05-31 3:59PM EDT | 1,150.00 | 64.90 | 60.00 | 66.90 | +6.80 | +11.70% | 1,766 | 1,877 | 53.91% |
| NVDA240607P01152500 | 2024-05-31 3:56PM EDT | 1,152.50 | 64.72 | 60.65 | 68.00 | +4.72 | +7.87% | 33 | 95 | 52.31% |
| NVDA240607P01155000 | 2024-05-31 3:42PM EDT | 1,155.00 | 68.95 | 63.00 | 72.45 | +7.95 | +13.03% | 169 | 382 | 57.45% |
| NVDA240607P01157500 | 2024-05-31 3:56PM EDT | 1,157.50 | 68.70 | 64.90 | 74.70 | +9.50 | +16.05% | 45 | 38 | 58.15% |
| NVDA240607P01160000 | 2024-05-31 3:59PM EDT | 1,160.00 | 71.91 | 66.85 | 76.65 | +1.51 | +2.14% | 279 | 352 | 58.22% |
| NVDA240607P01162500 | 2024-05-31 11:54AM EDT | 1,162.50 | 82.40 | 68.90 | 78.65 | +22.85 | +38.37% | 8 | 17 | 58.35% |
| NVDA240607P01165000 | 2024-05-31 3:30PM EDT | 1,165.00 | 71.50 | 71.00 | 80.80 | +1.84 | +2.64% | 23 | 168 | 58.77% |
| NVDA240607P01170000 | 2024-05-31 3:56PM EDT | 1,170.00 | 79.98 | 75.25 | 85.05 | +10.59 | +15.26% | 716 | 202 | 59.41% |
| NVDA240607P01175000 | 2024-05-31 3:55PM EDT | 1,175.00 | 84.74 | 79.55 | 88.00 | +14.09 | +19.94% | 74 | 608 | 56.93% |
| NVDA240607P01180000 | 2024-05-31 3:56PM EDT | 1,180.00 | 89.19 | 84.00 | 93.65 | +17.09 | +23.70% | 711 | 129 | 60.55% |
| NVDA240607P01185000 | 2024-05-31 3:55PM EDT | 1,185.00 | 93.42 | 89.00 | 98.25 | +26.42 | +39.43% | 28 | 36 | 61.67% |
| NVDA240607P01190000 | 2024-05-31 3:56PM EDT | 1,190.00 | 97.00 | 93.00 | 102.75 | +16.75 | +20.87% | 54 | 80 | 62.47% |
| NVDA240607P01195000 | 2024-05-31 9:33AM EDT | 1,195.00 | 89.00 | 98.00 | 106.10 | +19.90 | +28.80% | 1 | 12 | 60.16% |
| NVDA240607P01200000 | 2024-05-31 3:50PM EDT | 1,200.00 | 108.00 | 102.30 | 111.30 | +10.20 | +10.43% | 259 | 1,632 | 62.59% |
| NVDA240607P01205000 | 2024-05-31 12:26PM EDT | 1,205.00 | 130.25 | 104.30 | 118.50 | +49.00 | +60.31% | 4 | 2 | 70.26% |
| NVDA240607P01210000 | 2024-05-31 1:30PM EDT | 1,210.00 | 122.40 | 110.05 | 123.50 | +38.53 | +45.94% | 5 | 126 | 51.43% |
| NVDA240607P01215000 | 2024-05-31 3:23PM EDT | 1,215.00 | 127.45 | 114.80 | 128.50 | +37.45 | +41.61% | 1 | 1 | 52.49% |
| NVDA240607P01220000 | 2024-05-31 2:36PM EDT | 1,220.00 | 135.72 | 119.65 | 133.40 | +21.70 | +19.03% | 28 | 97 | 53.50% |
| NVDA240607P01230000 | 2024-05-31 1:57PM EDT | 1,230.00 | 149.53 | 129.25 | 142.50 | +32.30 | +27.55% | 33 | 38 | 53.37% |
| NVDA240607P01240000 | 2024-05-31 1:20PM EDT | 1,240.00 | 152.59 | 138.95 | 152.50 | +36.59 | +31.54% | 4 | 74 | 55.42% |
| NVDA240607P01250000 | 2024-05-31 2:37PM EDT | 1,250.00 | 151.80 | 148.65 | 162.50 | +19.73 | +14.94% | 17 | 534 | 57.34% |
| NVDA240607P01260000 | 2024-05-31 9:35AM EDT | 1,260.00 | 150.51 | 158.10 | 171.50 | +15.71 | +11.65% | 1 | 25 | 54.49% |
| NVDA240607P01270000 | 2024-05-30 11:31AM EDT | 1,270.00 | 150.50 | 168.35 | 181.50 | +12.15 | +8.78% | 3 | 8 | 58.06% |
| NVDA240607P01280000 | 2024-05-30 11:03AM EDT | 1,280.00 | 182.90 | 181.50 | 187.25 | +30.90 | +20.33% | 1 | 15 | 55.10% |
| NVDA240607P01290000 | 2024-05-31 3:57PM EDT | 1,290.00 | 196.40 | 187.95 | 201.50 | +48.35 | +32.66% | 12 | 42 | 61.18% |
| NVDA240607P01300000 | 2024-05-31 2:21PM EDT | 1,300.00 | 215.87 | 197.00 | 211.50 | +24.45 | +12.77% | 4 | 94 | 57.98% |
| NVDA240607P01310000 | 2024-05-29 10:34AM EDT | 1,310.00 | 233.04 | 206.95 | 221.95 | +64.39 | +38.18% | 1 | 0 | 62.84% |
| NVDA240607P01320000 | 2024-05-31 2:14PM EDT | 1,320.00 | 234.00 | 217.75 | 231.80 | +32.55 | +16.16% | 8 | 20 | 68.73% |
| NVDA240607P01330000 | 2024-05-30 11:15AM EDT | 1,330.00 | 205.50 | 227.35 | 241.95 | +8.19 | +4.15% | 1 | 1 | 69.68% |
| NVDA240607P01340000 | 2024-05-30 3:16PM EDT | 1,340.00 | 210.00 | 237.35 | 251.80 | 0.00 | - | 10 | 0 | 71.05% |
| NVDA240607P01350000 | 2024-05-30 12:23PM EDT | 1,350.00 | 210.75 | 247.70 | 262.00 | 0.00 | - | 2 | 0 | 76.31% |
| NVDA240607P01360000 | 2024-05-29 10:35AM EDT | 1,360.00 | 216.35 | 257.70 | 272.00 | 0.00 | - | 2 | 0 | 78.53% |
| NVDA240607P01370000 | 2024-05-29 10:35AM EDT | 1,370.00 | 226.40 | 267.70 | 281.95 | 0.00 | - | 4 | 0 | 80.44% |
| NVDA240607P01380000 | 2024-05-28 11:00AM EDT | 1,380.00 | 260.01 | 277.20 | 291.95 | 0.00 | - | 2 | 0 | 79.61% |
| NVDA240607P01390000 | 2024-04-29 10:16AM EDT | 1,390.00 | 517.67 | 251.20 | 253.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607P01400000 | 2024-05-30 3:22PM EDT | 1,400.00 | 279.48 | 297.40 | 312.00 | 0.00 | - | 2 | 0 | 85.38% |
| NVDA240607P01410000 | 2024-05-29 3:46PM EDT | 1,410.00 | 261.20 | 307.55 | 322.00 | 0.00 | - | - | 1 | 88.35% |
| NVDA240607P01440000 | 2024-05-29 1:34PM EDT | 1,440.00 | 295.75 | 337.20 | 352.65 | 0.00 | - | - | 0 | 96.29% |
| NVDA240607P01450000 | 2024-05-28 1:40PM EDT | 1,450.00 | 301.99 | 347.20 | 362.65 | 0.00 | - | 2 | 0 | 98.29% |
| NVDA240607P01460000 | 2024-05-29 10:09AM EDT | 1,460.00 | 336.45 | 357.20 | 372.65 | 0.00 | - | - | 0 | 100.29% |
| NVDA240607P01470000 | 2024-05-30 11:48AM EDT | 1,470.00 | 386.65 | 367.20 | 382.00 | +53.50 | +16.06% | 2 | 2 | 97.92% |
| NVDA240607P01490000 | 2024-05-29 1:32PM EDT | 1,490.00 | 344.80 | 387.20 | 402.00 | 0.00 | - | - | 0 | 101.69% |
| NVDA240607P01500000 | 2024-05-29 1:32PM EDT | 1,500.00 | 354.82 | 397.20 | 412.00 | 0.00 | - | 6 | 0 | 103.56% |
| NVDA240607P01510000 | 2024-05-29 3:46PM EDT | 1,510.00 | 360.90 | 406.85 | 422.00 | 0.00 | - | - | 0 | 102.47% |
| NVDA240607P01520000 | 2024-05-29 2:04PM EDT | 1,520.00 | 370.27 | 417.15 | 432.00 | 0.00 | - | - | 0 | 106.81% |
| NVDA240607P01540000 | 2024-05-29 1:34PM EDT | 1,540.00 | 395.55 | 437.15 | 452.00 | 0.00 | - | - | 0 | 110.40% |
| NVDA240607P01550000 | 2024-05-29 2:19PM EDT | 1,550.00 | 395.90 | 447.15 | 462.00 | 0.00 | - | 2 | 0 | 112.16% |
| NVDA240607P01600000 | 2024-05-29 2:04PM EDT | 1,600.00 | 450.29 | 496.85 | 512.00 | 0.00 | - | - | 0 | 117.97% |
© 2024 Yahoo. All rights reserved.