NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00050000 | 2024-06-21 1:16PM EDT | 50.00 | 77.65 | 72.00 | 81.00 | -5.49 | -6.60% | 11 | 22 | 450.10% |
| NVDA240705C00052000 | 2024-06-12 10:05AM EDT | 52.00 | 72.55 | 70.00 | 79.00 | 0.00 | - | - | 1 | 433.74% |
| NVDA240705C00053000 | 2024-06-21 3:41PM EDT | 53.00 | 73.49 | 69.00 | 78.00 | -6.11 | -7.68% | 30 | 3 | 425.83% |
| NVDA240705C00054000 | 2024-06-21 3:47PM EDT | 54.00 | 72.34 | 68.00 | 77.00 | +5.42 | +8.10% | 70 | 10 | 418.07% |
| NVDA240705C00055000 | 2024-06-21 9:57AM EDT | 55.00 | 70.71 | 68.70 | 76.00 | +70.71 | - | 100 | 0 | 263.09% |
| NVDA240705C00057000 | 2024-06-21 1:06PM EDT | 57.00 | 70.75 | 65.00 | 74.00 | +70.75 | - | 280 | 0 | 395.75% |
| NVDA240705C00058000 | 2024-06-20 9:45AM EDT | 58.00 | 82.49 | 64.00 | 73.00 | +82.49 | - | - | 60 | 388.57% |
| NVDA240705C00059000 | 2024-06-07 1:00PM EDT | 59.00 | 62.65 | 63.00 | 72.00 | 0.00 | - | - | 10 | 381.54% |
| NVDA240705C00060000 | 2024-06-20 3:05PM EDT | 60.00 | 70.98 | 66.40 | 70.30 | 0.00 | - | 5 | 75 | 287.40% |
| NVDA240705C00061000 | 2024-06-14 3:11PM EDT | 61.00 | 71.02 | 65.30 | 69.40 | 0.00 | - | 10 | 10 | 281.98% |
| NVDA240705C00062000 | 2024-06-21 3:56PM EDT | 62.00 | 64.69 | 61.60 | 69.00 | +64.69 | - | 201 | 1 | 226.27% |
| NVDA240705C00063000 | 2024-06-18 11:27AM EDT | 63.00 | 70.62 | 60.60 | 68.00 | 0.00 | - | 250 | 260 | 221.88% |
| NVDA240705C00065000 | 2024-06-14 10:17AM EDT | 65.00 | 66.71 | 61.40 | 66.00 | 0.00 | - | 10 | 10 | 273.73% |
| NVDA240705C00066000 | 2024-06-17 11:26AM EDT | 66.00 | 65.17 | 60.30 | 65.00 | 0.00 | - | 20 | 20 | 266.80% |
| NVDA240705C00067000 | 2024-06-21 1:28PM EDT | 67.00 | 60.19 | 56.90 | 64.00 | -12.44 | -17.13% | 3 | 18 | 212.79% |
| NVDA240705C00068000 | 2024-06-20 9:45AM EDT | 68.00 | 72.42 | 54.00 | 63.00 | 0.00 | - | 70 | 87 | 323.54% |
| NVDA240705C00069000 | 2024-06-14 1:07PM EDT | 69.00 | 62.53 | 53.00 | 62.00 | 0.00 | - | 10 | 15 | 317.58% |
| NVDA240705C00070000 | 2024-06-21 2:38PM EDT | 70.00 | 56.55 | 56.40 | 61.00 | -3.67 | -6.09% | 10 | 27 | 248.39% |
| NVDA240705C00071000 | 2024-06-20 1:40PM EDT | 71.00 | 59.41 | 51.00 | 60.00 | 0.00 | - | 10 | 29 | 305.91% |
| NVDA240705C00072000 | 2024-06-20 1:58PM EDT | 72.00 | 59.88 | 54.30 | 59.00 | 0.00 | - | 1 | 7 | 237.21% |
| NVDA240705C00073000 | 2024-06-11 2:36PM EDT | 73.00 | 48.40 | 53.35 | 58.00 | 0.00 | - | - | 1 | 233.25% |
| NVDA240705C00074000 | 2024-06-21 1:30PM EDT | 74.00 | 53.04 | 48.00 | 57.00 | +53.04 | - | 60 | 0 | 289.06% |
| NVDA240705C00075000 | 2024-06-21 10:56AM EDT | 75.00 | 51.55 | 47.00 | 56.00 | -11.95 | -18.82% | 20 | 24 | 283.59% |
| NVDA240705C00076000 | 2024-06-20 9:36AM EDT | 76.00 | 62.99 | 46.00 | 55.00 | 0.00 | - | 5 | 12 | 278.17% |
| NVDA240705C00077000 | 2024-06-21 2:38PM EDT | 77.00 | 49.50 | 45.00 | 54.00 | +1.75 | +3.66% | 4 | 13 | 272.83% |
| NVDA240705C00078000 | 2024-06-21 3:25PM EDT | 78.00 | 49.15 | 44.00 | 49.75 | -4.60 | -8.56% | 4 | 3,228 | 180.76% |
| NVDA240705C00079000 | 2024-06-21 2:33PM EDT | 79.00 | 47.85 | 43.00 | 52.00 | -4.85 | -9.20% | 2 | 17 | 262.35% |
| NVDA240705C00080000 | 2024-06-21 3:49PM EDT | 80.00 | 46.18 | 42.00 | 51.00 | -5.72 | -11.02% | 162 | 80 | 257.18% |
| NVDA240705C00081000 | 2024-06-21 2:33PM EDT | 81.00 | 45.85 | 41.00 | 47.00 | -13.80 | -23.13% | 6 | 37 | 177.59% |
| NVDA240705C00082000 | 2024-06-21 3:19PM EDT | 82.00 | 45.00 | 40.00 | 46.00 | -3.25 | -6.74% | 23 | 77 | 173.68% |
| NVDA240705C00083000 | 2024-06-21 1:18PM EDT | 83.00 | 44.35 | 39.00 | 45.00 | -4.80 | -9.77% | 3 | 42 | 169.78% |
| NVDA240705C00084000 | 2024-06-21 3:55PM EDT | 84.00 | 42.80 | 38.10 | 44.00 | -5.85 | -12.02% | 16 | 10 | 165.92% |
| NVDA240705C00085000 | 2024-06-21 3:40PM EDT | 85.00 | 41.80 | 37.00 | 46.00 | -4.65 | -10.01% | 26 | 51 | 232.23% |
| NVDA240705C00086000 | 2024-06-21 10:08AM EDT | 86.00 | 40.95 | 36.00 | 42.00 | -6.30 | -13.33% | 5 | 30 | 158.35% |
| NVDA240705C00087000 | 2024-06-21 2:03PM EDT | 87.00 | 39.70 | 35.00 | 44.00 | -4.70 | -10.59% | 10 | 45 | 222.61% |
| NVDA240705C00087500 | 2024-06-21 3:13PM EDT | 87.50 | 39.70 | 35.00 | 44.00 | -7.50 | -15.89% | 6 | 114 | 115.82% |
| NVDA240705C00088000 | 2024-06-21 2:38PM EDT | 88.00 | 38.55 | 34.00 | 43.00 | -5.15 | -11.78% | 14 | 67 | 217.87% |
| NVDA240705C00088500 | 2024-06-21 2:38PM EDT | 88.50 | 38.05 | 34.00 | 43.00 | -5.55 | -12.73% | 3 | 43 | 112.79% |
| NVDA240705C00089000 | 2024-06-20 1:54PM EDT | 89.00 | 42.65 | 33.00 | 42.00 | 0.00 | - | 1 | 100 | 213.16% |
| NVDA240705C00089500 | 2024-06-21 2:33PM EDT | 89.50 | 37.40 | 33.00 | 38.55 | -5.25 | -12.31% | 3 | 54 | 146.83% |
| NVDA240705C00090000 | 2024-06-21 3:17PM EDT | 90.00 | 37.20 | 32.00 | 37.75 | -4.30 | -10.36% | 114 | 5,336 | 136.38% |
| NVDA240705C00090500 | 2024-06-21 3:19PM EDT | 90.50 | 36.60 | 35.90 | 41.00 | -5.70 | -13.48% | 11 | 101 | 165.14% |
| NVDA240705C00091000 | 2024-06-21 2:33PM EDT | 91.00 | 35.90 | 31.20 | 40.00 | -3.40 | -8.65% | 1 | 206 | 70.31% |
| NVDA240705C00091500 | 2024-06-21 2:33PM EDT | 91.50 | 35.40 | 31.00 | 40.00 | -5.40 | -13.24% | 2 | 226 | 103.91% |
| NVDA240705C00092000 | 2024-06-21 3:13PM EDT | 92.00 | 35.20 | 30.00 | 39.00 | -4.05 | -10.32% | 2 | 362 | 199.27% |
| NVDA240705C00092500 | 2024-06-21 11:14AM EDT | 92.50 | 35.60 | 33.95 | 39.00 | -4.20 | -10.55% | 13 | 63 | 157.76% |
| NVDA240705C00093000 | 2024-06-21 3:55PM EDT | 93.00 | 34.05 | 29.00 | 38.00 | -4.25 | -11.10% | 204 | 212 | 194.73% |
| NVDA240705C00093500 | 2024-06-20 3:10PM EDT | 93.50 | 38.20 | 29.00 | 38.00 | 0.00 | - | 14 | 121 | 98.14% |
| NVDA240705C00094000 | 2024-06-21 2:34PM EDT | 94.00 | 32.83 | 28.00 | 34.05 | -5.47 | -14.28% | 26 | 176 | 130.62% |
| NVDA240705C00094500 | 2024-06-21 10:53AM EDT | 94.50 | 32.35 | 28.00 | 37.00 | -3.90 | -10.76% | 2 | 20 | 95.31% |
| NVDA240705C00095000 | 2024-06-21 3:40PM EDT | 95.00 | 32.20 | 27.00 | 32.85 | -5.10 | -13.67% | 43 | 647 | 121.97% |
| NVDA240705C00095500 | 2024-06-20 1:54PM EDT | 95.50 | 36.20 | 27.00 | 32.45 | 0.00 | - | 8 | 360 | 122.85% |
| NVDA240705C00096000 | 2024-06-21 3:16PM EDT | 96.00 | 31.45 | 26.00 | 31.95 | -4.00 | -11.28% | 3 | 228 | 121.09% |
| NVDA240705C00096500 | 2024-06-21 3:40PM EDT | 96.50 | 30.52 | 26.00 | 35.00 | -4.93 | -13.91% | 13 | 173 | 89.65% |
| NVDA240705C00097000 | 2024-06-21 2:58PM EDT | 97.00 | 29.95 | 25.00 | 34.00 | -5.40 | -15.28% | 2 | 149 | 176.83% |
| NVDA240705C00097500 | 2024-06-21 3:46PM EDT | 97.50 | 29.00 | 25.15 | 30.60 | -4.85 | -14.33% | 13 | 185 | 119.53% |
| NVDA240705C00098000 | 2024-06-21 3:44PM EDT | 98.00 | 28.90 | 24.65 | 30.00 | -4.26 | -12.85% | 15 | 305 | 115.48% |
| NVDA240705C00098500 | 2024-06-21 10:22AM EDT | 98.50 | 27.80 | 24.10 | 29.60 | -4.57 | -14.12% | 2 | 49 | 116.06% |
| NVDA240705C00099000 | 2024-06-21 3:19PM EDT | 99.00 | 28.10 | 23.65 | 29.00 | -4.60 | -14.07% | 3 | 346 | 112.06% |
| NVDA240705C00099500 | 2024-06-21 3:50PM EDT | 99.50 | 26.50 | 26.40 | 28.60 | -11.15 | -29.61% | 8 | 145 | 81.25% |
| NVDA240705C00100000 | 2024-06-21 3:25PM EDT | 100.00 | 27.30 | 22.70 | 31.00 | -3.56 | -11.54% | 301 | 912 | 73.14% |
| NVDA240705C00100500 | 2024-06-21 2:33PM EDT | 100.50 | 26.50 | 23.50 | 27.50 | -5.00 | -15.87% | 36 | 271 | 106.93% |
| NVDA240705C00101000 | 2024-06-21 2:19PM EDT | 101.00 | 26.15 | 25.20 | 27.00 | -6.10 | -18.91% | 47 | 295 | 80.86% |
| NVDA240705C00101500 | 2024-06-21 2:58PM EDT | 101.50 | 25.50 | 23.10 | 29.75 | -3.45 | -11.92% | 38 | 643 | 101.90% |
| NVDA240705C00102000 | 2024-06-21 3:27PM EDT | 102.00 | 25.30 | 21.00 | 26.05 | -4.40 | -14.81% | 1,057 | 316 | 102.98% |
| NVDA240705C00102500 | 2024-06-21 3:10PM EDT | 102.50 | 24.70 | 20.20 | 28.75 | -4.70 | -15.99% | 22 | 104 | 72.12% |
| NVDA240705C00103000 | 2024-06-21 12:04PM EDT | 103.00 | 27.65 | 20.00 | 25.20 | -1.65 | -5.63% | 8 | 207 | 102.73% |
| NVDA240705C00103500 | 2024-06-21 10:53AM EDT | 103.50 | 23.35 | 19.25 | 24.70 | -5.60 | -19.34% | 1 | 59 | 101.03% |
| NVDA240705C00104000 | 2024-06-21 3:48PM EDT | 104.00 | 22.50 | 19.00 | 24.05 | -5.05 | -18.33% | 55 | 3,621 | 96.24% |
| NVDA240705C00104500 | 2024-06-21 1:19PM EDT | 104.50 | 22.95 | 18.25 | 23.75 | -4.05 | -15.00% | 8 | 94 | 98.58% |
| NVDA240705C00105000 | 2024-06-21 3:58PM EDT | 105.00 | 21.75 | 18.00 | 25.90 | -5.35 | -19.74% | 121 | 1,371 | 64.55% |
| NVDA240705C00105500 | 2024-06-20 1:44PM EDT | 105.50 | 26.10 | 17.30 | 22.65 | 0.00 | - | 10 | 227 | 93.21% |
| NVDA240705C00106000 | 2024-06-21 3:55PM EDT | 106.00 | 21.10 | 17.00 | 24.90 | -4.45 | -17.42% | 44 | 317 | 61.91% |
| NVDA240705C00106500 | 2024-06-21 3:12PM EDT | 106.50 | 21.10 | 16.35 | 24.90 | -4.95 | -19.00% | 43 | 336 | 66.26% |
| NVDA240705C00107000 | 2024-06-21 3:00PM EDT | 107.00 | 20.17 | 16.00 | 23.90 | -5.38 | -21.06% | 70 | 186 | 59.28% |
| NVDA240705C00107500 | 2024-06-21 3:09PM EDT | 107.50 | 19.70 | 15.45 | 24.00 | -4.40 | -18.26% | 17 | 377 | 66.26% |
| NVDA240705C00108000 | 2024-06-21 3:20PM EDT | 108.00 | 19.25 | 15.00 | 22.90 | -4.80 | -19.96% | 64 | 682 | 56.64% |
| NVDA240705C00108500 | 2024-06-21 3:10PM EDT | 108.50 | 18.95 | 15.40 | 23.00 | -6.05 | -24.20% | 61 | 254 | 74.32% |
| NVDA240705C00109000 | 2024-06-21 3:09PM EDT | 109.00 | 18.30 | 14.05 | 21.90 | -4.80 | -20.78% | 70 | 1,378 | 54.88% |
| NVDA240705C00109500 | 2024-06-21 1:58PM EDT | 109.50 | 17.60 | 13.60 | 22.00 | -5.15 | -22.64% | 101 | 236 | 62.40% |
| NVDA240705C00110000 | 2024-06-21 3:50PM EDT | 110.00 | 16.20 | 16.00 | 20.90 | -5.90 | -26.70% | 480 | 6,361 | 83.20% |
| NVDA240705C00110500 | 2024-06-21 3:25PM EDT | 110.50 | 17.25 | 15.00 | 21.00 | -4.30 | -19.95% | 44 | 287 | 82.30% |
| NVDA240705C00111000 | 2024-06-21 3:51PM EDT | 111.00 | 15.28 | 13.55 | 17.40 | -5.85 | -27.69% | 101 | 1,378 | 78.91% |
| NVDA240705C00111500 | 2024-06-21 3:47PM EDT | 111.50 | 15.70 | 15.75 | 17.20 | -4.25 | -21.30% | 59 | 495 | 69.92% |
| NVDA240705C00112000 | 2024-06-21 3:56PM EDT | 112.00 | 15.50 | 11.50 | 18.90 | -5.25 | -25.30% | 163 | 5,573 | 52.83% |
| NVDA240705C00112500 | 2024-06-21 3:53PM EDT | 112.50 | 15.15 | 15.00 | 16.05 | -4.62 | -23.37% | 194 | 2,680 | 67.48% |
| NVDA240705C00113000 | 2024-06-21 3:22PM EDT | 113.00 | 14.67 | 12.10 | 17.90 | -5.13 | -25.91% | 319 | 4,654 | 65.38% |
| NVDA240705C00113500 | 2024-06-21 3:58PM EDT | 113.50 | 13.60 | 11.70 | 16.50 | -5.30 | -28.04% | 80 | 1,195 | 56.69% |
| NVDA240705C00114000 | 2024-06-21 3:49PM EDT | 114.00 | 13.35 | 9.60 | 16.90 | -4.30 | -24.36% | 153 | 2,176 | 102.88% |
| NVDA240705C00114500 | 2024-06-21 3:23PM EDT | 114.50 | 13.50 | 12.80 | 15.80 | -4.20 | -23.73% | 81 | 1,535 | 72.58% |
| NVDA240705C00115000 | 2024-06-21 3:59PM EDT | 115.00 | 12.80 | 12.60 | 15.45 | -4.20 | -24.71% | 543 | 5,201 | 73.93% |
| NVDA240705C00115500 | 2024-06-21 3:47PM EDT | 115.50 | 12.23 | 10.20 | 16.90 | -4.62 | -27.42% | 96 | 488 | 72.39% |
| NVDA240705C00116000 | 2024-06-21 3:50PM EDT | 116.00 | 11.57 | 11.60 | 16.50 | -4.45 | -27.78% | 184 | 2,124 | 83.67% |
| NVDA240705C00116500 | 2024-06-21 3:53PM EDT | 116.50 | 11.05 | 7.55 | 16.00 | -4.30 | -28.01% | 329 | 648 | 57.79% |
| NVDA240705C00117000 | 2024-06-21 3:55PM EDT | 117.00 | 11.55 | 9.20 | 15.50 | -4.40 | -27.59% | 337 | 3,137 | 70.65% |
| NVDA240705C00117500 | 2024-06-21 3:55PM EDT | 117.50 | 11.05 | 7.00 | 12.15 | -4.65 | -29.62% | 347 | 914 | 72.51% |
| NVDA240705C00118000 | 2024-06-21 3:53PM EDT | 118.00 | 10.15 | 10.50 | 13.90 | -3.95 | -28.01% | 606 | 1,712 | 77.30% |
| NVDA240705C00118500 | 2024-06-21 3:31PM EDT | 118.50 | 10.50 | 6.05 | 11.15 | -4.50 | -30.00% | 414 | 2,178 | 68.48% |
| NVDA240705C00119000 | 2024-06-21 3:59PM EDT | 119.00 | 10.10 | 6.10 | 10.40 | -3.75 | -27.08% | 650 | 2,380 | 63.35% |
| NVDA240705C00119500 | 2024-06-21 3:57PM EDT | 119.50 | 9.30 | 8.50 | 13.85 | -4.70 | -33.57% | 314 | 832 | 76.59% |
| NVDA240705C00120000 | 2024-06-21 3:55PM EDT | 120.00 | 9.20 | 8.20 | 9.65 | -3.52 | -27.67% | 4,064 | 8,285 | 53.52% |
| NVDA240705C00120500 | 2024-06-21 3:58PM EDT | 120.50 | 8.60 | 4.60 | 13.00 | -4.60 | -34.85% | 731 | 1,231 | 56.08% |
| NVDA240705C00121000 | 2024-06-21 3:59PM EDT | 121.00 | 8.85 | 7.80 | 9.70 | -3.06 | -25.69% | 4,501 | 2,950 | 59.30% |
| NVDA240705C00121500 | 2024-06-21 3:58PM EDT | 121.50 | 8.00 | 4.95 | 12.25 | -4.60 | -36.51% | 2,089 | 1,320 | 61.18% |
| NVDA240705C00122000 | 2024-06-21 3:56PM EDT | 122.00 | 7.83 | 5.15 | 8.70 | -4.02 | -33.92% | 1,497 | 3,830 | 65.72% |
| NVDA240705C00123000 | 2024-06-21 3:58PM EDT | 123.00 | 6.95 | 5.60 | 7.85 | -3.48 | -33.37% | 3,152 | 1,944 | 50.34% |
| NVDA240705C00124000 | 2024-06-21 3:59PM EDT | 124.00 | 6.85 | 6.00 | 7.10 | -3.35 | -32.84% | 4,528 | 7,737 | 54.76% |
| NVDA240705C00125000 | 2024-06-21 3:59PM EDT | 125.00 | 6.35 | 5.90 | 6.45 | -2.65 | -29.44% | 6,751 | 6,876 | 56.54% |
| NVDA240705C00126000 | 2024-06-21 3:59PM EDT | 126.00 | 5.60 | 5.60 | 6.20 | -2.90 | -34.12% | 8,433 | 2,201 | 59.03% |
| NVDA240705C00127000 | 2024-06-21 3:59PM EDT | 127.00 | 5.20 | 5.00 | 5.45 | -2.55 | -32.90% | 13,147 | 3,636 | 56.98% |
| NVDA240705C00128000 | 2024-06-21 3:59PM EDT | 128.00 | 4.75 | 4.10 | 4.90 | -2.42 | -33.75% | 11,387 | 4,576 | 54.11% |
| NVDA240705C00129000 | 2024-06-21 3:59PM EDT | 129.00 | 4.40 | 4.10 | 4.70 | -2.20 | -33.33% | 7,249 | 4,988 | 57.52% |
| NVDA240705C00130000 | 2024-06-21 3:59PM EDT | 130.00 | 4.00 | 3.95 | 4.05 | -2.15 | -34.96% | 29,669 | 15,710 | 57.47% |
| NVDA240705C00131000 | 2024-06-21 3:59PM EDT | 131.00 | 3.65 | 3.45 | 3.75 | -1.95 | -34.82% | 3,221 | 5,539 | 57.12% |
| NVDA240705C00132000 | 2024-06-21 3:59PM EDT | 132.00 | 3.13 | 3.05 | 3.50 | -1.97 | -38.63% | 6,331 | 11,432 | 57.30% |
| NVDA240705C00133000 | 2024-06-21 3:59PM EDT | 133.00 | 2.78 | 2.75 | 3.40 | -2.02 | -42.08% | 3,571 | 3,885 | 58.62% |
| NVDA240705C00134000 | 2024-06-21 3:59PM EDT | 134.00 | 2.62 | 2.51 | 2.71 | -1.68 | -39.07% | 3,765 | 4,138 | 56.64% |
| NVDA240705C00135000 | 2024-06-21 3:59PM EDT | 135.00 | 2.37 | 2.25 | 2.45 | -1.54 | -39.39% | 18,015 | 19,912 | 56.74% |
| NVDA240705C00136000 | 2024-06-21 3:59PM EDT | 136.00 | 2.06 | 2.01 | 2.80 | -1.54 | -42.78% | 4,692 | 5,756 | 60.47% |
| NVDA240705C00137000 | 2024-06-21 3:59PM EDT | 137.00 | 1.80 | 1.80 | 2.05 | -1.45 | -44.62% | 3,429 | 5,085 | 57.30% |
| NVDA240705C00138000 | 2024-06-21 3:59PM EDT | 138.00 | 1.73 | 1.60 | 2.10 | -1.22 | -41.36% | 5,640 | 5,015 | 59.11% |
| NVDA240705C00139000 | 2024-06-21 3:59PM EDT | 139.00 | 1.48 | 1.20 | 2.00 | -1.20 | -44.78% | 3,977 | 4,930 | 58.30% |
| NVDA240705C00140000 | 2024-06-21 3:59PM EDT | 140.00 | 1.40 | 1.30 | 1.47 | -1.02 | -42.15% | 29,656 | 22,180 | 57.67% |
| NVDA240705C00141000 | 2024-06-21 3:57PM EDT | 141.00 | 1.21 | 1.16 | 1.40 | +1.21 | - | 4,705 | 2,365 | 58.50% |
| NVDA240705C00142000 | 2024-06-21 3:59PM EDT | 142.00 | 1.15 | 1.04 | 1.65 | -0.85 | -42.50% | 4,166 | 8,094 | 61.96% |
| NVDA240705C00143000 | 2024-06-21 3:59PM EDT | 143.00 | 0.97 | 0.84 | 1.06 | +0.97 | - | 2,433 | 1,174 | 57.45% |
| NVDA240705C00144000 | 2024-06-21 3:59PM EDT | 144.00 | 0.86 | 0.76 | 1.02 | -0.79 | -47.88% | 4,819 | 7,030 | 58.50% |
| NVDA240705C00145000 | 2024-06-21 3:59PM EDT | 145.00 | 0.78 | 0.66 | 0.86 | -0.71 | -47.65% | 9,869 | 8,062 | 57.96% |
| NVDA240705C00146000 | 2024-06-21 3:57PM EDT | 146.00 | 0.72 | 0.60 | 1.20 | -0.65 | -47.45% | 1,020 | 4,455 | 62.94% |
| NVDA240705C00147000 | 2024-06-21 3:59PM EDT | 147.00 | 0.63 | 0.57 | 1.25 | +0.63 | - | 1,686 | 321 | 65.19% |
| NVDA240705C00148000 | 2024-06-21 3:59PM EDT | 148.00 | 0.60 | 0.53 | 1.55 | -0.60 | -50.00% | 1,671 | 4,340 | 69.87% |
| NVDA240705C00149000 | 2024-06-21 3:59PM EDT | 149.00 | 0.54 | 0.45 | 0.80 | +0.54 | - | 458 | - | 62.74% |
| NVDA240705C00150000 | 2024-06-21 3:59PM EDT | 150.00 | 0.50 | 0.49 | 0.55 | -0.43 | -46.24% | 15,946 | 18,348 | 61.82% |
| NVDA240705C00152000 | 2024-06-21 3:53PM EDT | 152.00 | 0.39 | 0.42 | 0.45 | -0.36 | -48.00% | 1,348 | 9,565 | 62.84% |
| NVDA240705C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 0.35 | 0.30 | 0.37 | -0.25 | -41.67% | 2,860 | 9,207 | 64.36% |
| NVDA240705C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 0.24 | 0.24 | 0.28 | -0.16 | -40.00% | 4,741 | 10,229 | 68.80% |
| NVDA240705C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 0.18 | 0.17 | 0.20 | -0.12 | -40.00% | 1,179 | 4,187 | 71.68% |
| NVDA240705C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 0.15 | 0.12 | 0.17 | -0.06 | -28.57% | 1,916 | 4,438 | 75.39% |
| NVDA240705C00175000 | 2024-06-21 3:58PM EDT | 175.00 | 0.12 | 0.11 | 0.15 | -0.04 | -25.00% | 935 | 2,542 | 80.27% |
| NVDA240705C00180000 | 2024-06-21 3:54PM EDT | 180.00 | 0.10 | 0.07 | 0.10 | -0.04 | -28.57% | 1,877 | 3,010 | 81.25% |
| NVDA240705C00185000 | 2024-06-21 3:56PM EDT | 185.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 442 | 2,744 | 84.38% |
| NVDA240705C00190000 | 2024-06-21 3:59PM EDT | 190.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 431 | 2,314 | 87.89% |
| NVDA240705C00195000 | 2024-06-21 3:49PM EDT | 195.00 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 133 | 1,787 | 87.50% |
| NVDA240705C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,451 | 14,562 | 94.14% |
| NVDA240705C00205000 | 2024-06-21 3:59PM EDT | 205.00 | 0.04 | 0.02 | 1.28 | +0.04 | - | 32 | - | 143.55% |
| NVDA240705C00210000 | 2024-06-21 3:55PM EDT | 210.00 | 0.03 | 0.01 | 0.04 | +0.03 | - | 45 | - | 96.88% |
| NVDA240705C00215000 | 2024-06-21 3:55PM EDT | 215.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 35 | - | 100.78% |
| NVDA240705C00220000 | 2024-06-21 3:58PM EDT | 220.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | 69 | - | 99.22% |
| NVDA240705C00500000 | 2024-06-07 12:12PM EDT | 500.00 | 701.39 | 707.95 | 713.60 | -0.32 | -0.05% | 3 | 5 | 0.00% |
| NVDA240705C00590000 | 2024-06-07 1:00PM EDT | 590.00 | 626.49 | 618.20 | 624.15 | +626.49 | - | 1 | 0 | 0.00% |
| NVDA240705C00600000 | 2024-06-07 12:52PM EDT | 600.00 | 608.54 | 608.60 | 614.45 | +77.54 | +14.60% | 2 | 5 | 0.00% |
| NVDA240705C00610000 | 2024-06-07 1:35PM EDT | 610.00 | 606.66 | 598.40 | 604.70 | +606.66 | - | 1 | 1 | 0.00% |
| NVDA240705C00630000 | 2024-05-31 12:18PM EDT | 630.00 | 449.72 | 578.50 | 584.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240705C00670000 | 2024-05-24 12:16PM EDT | 670.00 | 378.27 | 538.75 | 544.55 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240705C00680000 | 2024-05-31 10:37AM EDT | 680.00 | 414.65 | 528.50 | 534.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240705C00690000 | 2024-06-07 12:27PM EDT | 690.00 | 518.50 | 518.50 | 524.65 | +51.99 | +11.14% | 1 | 1 | 0.00% |
| NVDA240705C00700000 | 2024-06-07 1:07PM EDT | 700.00 | 517.00 | 509.10 | 514.35 | +60.39 | +13.23% | 1 | 2 | 0.00% |
| NVDA240705C00710000 | 2024-05-30 3:41PM EDT | 710.00 | 408.69 | 499.05 | 505.45 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240705C00720000 | 2024-06-07 1:49PM EDT | 720.00 | 497.53 | 489.20 | 495.55 | +98.26 | +24.61% | 1 | 1 | 0.00% |
| NVDA240705C00750000 | 2024-05-28 12:05PM EDT | 750.00 | 382.94 | 459.75 | 465.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240705C00770000 | 2024-05-29 9:37AM EDT | 770.00 | 355.92 | 439.60 | 446.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240705C00790000 | 2024-05-29 11:35AM EDT | 790.00 | 350.55 | 419.85 | 425.65 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240705C00800000 | 2024-06-07 11:09AM EDT | 800.00 | 393.48 | 410.15 | 415.25 | -3.50 | -0.88% | 1 | 4 | 0.00% |
| NVDA240705C00810000 | 2024-05-28 9:41AM EDT | 810.00 | 316.75 | 399.75 | 405.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240705C00820000 | 2024-06-05 9:54AM EDT | 820.00 | 377.13 | 389.85 | 395.95 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA240705C00830000 | 2024-06-04 11:16AM EDT | 830.00 | 321.25 | 380.00 | 386.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240705C00840000 | 2024-05-31 9:59AM EDT | 840.00 | 284.70 | 370.15 | 376.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240705C00850000 | 2024-06-07 11:54AM EDT | 850.00 | 348.20 | 361.45 | 365.85 | -5.42 | -1.53% | 4 | 3 | 0.00% |
| NVDA240705C00860000 | 2024-06-07 3:54PM EDT | 860.00 | 350.80 | 350.65 | 356.50 | +61.10 | +21.09% | 4 | 4 | 0.00% |
| NVDA240705C00870000 | 2024-06-07 12:17PM EDT | 870.00 | 338.10 | 340.75 | 346.45 | +57.95 | +20.69% | 2 | 4 | 0.00% |
| NVDA240705C00875000 | 2024-06-07 11:54AM EDT | 875.00 | 323.80 | 336.05 | 341.35 | -53.20 | -14.11% | 2 | 14 | 0.00% |
| NVDA240705C00880000 | 2024-06-07 11:42AM EDT | 880.00 | 317.60 | 331.05 | 336.50 | +47.20 | +17.46% | 2 | 5 | 0.00% |
| NVDA240705C00885000 | 2024-06-07 11:54AM EDT | 885.00 | 313.90 | 325.95 | 331.50 | +43.95 | +16.28% | 5 | 3 | 0.00% |
| NVDA240705C00890000 | 2024-06-07 11:53AM EDT | 890.00 | 309.20 | 321.50 | 326.75 | +48.40 | +18.56% | 6 | 4 | 0.00% |
| NVDA240705C00895000 | 2024-06-07 11:12AM EDT | 895.00 | 301.40 | 316.15 | 321.80 | -8.60 | -2.77% | 4 | 9 | 0.00% |
| NVDA240705C00900000 | 2024-06-07 1:35PM EDT | 900.00 | 319.28 | 311.60 | 316.45 | +1.03 | +0.32% | 9 | 518 | 0.00% |
| NVDA240705C00905000 | 2024-06-07 11:54AM EDT | 905.00 | 294.40 | 306.25 | 311.95 | -6.30 | -2.10% | 4 | 31 | 0.00% |
| NVDA240705C00910000 | 2024-06-07 12:46PM EDT | 910.00 | 301.05 | 301.55 | 307.15 | +4.25 | +1.43% | 26 | 21 | 0.00% |
| NVDA240705C00915000 | 2024-06-07 10:42AM EDT | 915.00 | 284.70 | 296.85 | 302.25 | -12.20 | -4.11% | 8 | 44 | 0.00% |
| NVDA240705C00920000 | 2024-06-07 10:38AM EDT | 920.00 | 280.30 | 291.60 | 297.35 | +52.60 | +23.10% | 4 | 30 | 0.00% |
| NVDA240705C00925000 | 2024-06-07 10:59AM EDT | 925.00 | 274.35 | 286.65 | 292.35 | -23.60 | -7.92% | 2 | 8 | 0.00% |
| NVDA240705C00930000 | 2024-06-07 12:05PM EDT | 930.00 | 269.46 | 282.00 | 287.65 | -19.64 | -6.79% | 4 | 7 | 0.00% |
| NVDA240705C00935000 | 2024-06-06 12:29PM EDT | 935.00 | 265.50 | 276.90 | 282.65 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240705C00940000 | 2024-06-07 10:42AM EDT | 940.00 | 260.65 | 272.05 | 277.90 | -26.50 | -9.23% | 2 | 15 | 0.00% |
| NVDA240705C00945000 | 2024-06-07 10:38AM EDT | 945.00 | 256.75 | 267.25 | 273.10 | -7.35 | -2.78% | 4 | 1 | 0.00% |
| NVDA240705C00950000 | 2024-06-07 12:01PM EDT | 950.00 | 249.52 | 263.00 | 268.05 | -29.91 | -10.70% | 4 | 60 | 0.00% |
| NVDA240705C00955000 | 2024-06-07 1:49PM EDT | 955.00 | 265.75 | 257.65 | 263.35 | +13.46 | +5.34% | 13 | 40 | 0.00% |
| NVDA240705C00960000 | 2024-06-07 12:17PM EDT | 960.00 | 250.65 | 252.85 | 258.60 | -1.50 | -0.59% | 2 | 7 | 0.00% |
| NVDA240705C00965000 | 2024-06-07 3:59PM EDT | 965.00 | 251.10 | 248.10 | 253.70 | +8.60 | +3.55% | 38 | 9 | 0.00% |
| NVDA240705C00970000 | 2024-06-07 12:17PM EDT | 970.00 | 241.25 | 243.25 | 248.90 | -0.03 | -0.01% | 10 | 11 | 0.00% |
| NVDA240705C00975000 | 2024-06-07 3:59PM EDT | 975.00 | 241.50 | 238.55 | 243.70 | -7.40 | -2.97% | 38 | 11 | 0.00% |
| NVDA240705C00980000 | 2024-06-07 12:31PM EDT | 980.00 | 237.15 | 235.55 | 239.45 | +2.15 | +0.91% | 18 | 40 | 0.00% |
| NVDA240705C00985000 | 2024-06-07 11:46AM EDT | 985.00 | 215.70 | 230.80 | 234.85 | -16.30 | -7.03% | 12 | 2 | 0.00% |
| NVDA240705C00990000 | 2024-06-07 3:54PM EDT | 990.00 | 224.70 | 224.40 | 230.05 | +2.75 | +1.24% | 4 | 36 | 0.00% |
| NVDA240705C00995000 | 2024-06-07 3:59PM EDT | 995.00 | 222.95 | 219.70 | 225.40 | -4.55 | -2.00% | 6 | 13 | 0.00% |
| NVDA240705C01000000 | 2024-06-07 3:58PM EDT | 1,000.00 | 218.86 | 215.40 | 220.20 | -3.14 | -1.41% | 19 | 242 | 0.00% |
| NVDA240705C01005000 | 2024-06-07 11:43AM EDT | 1,005.00 | 198.10 | 212.00 | 215.85 | -30.26 | -13.25% | 11 | 40 | 0.00% |
| NVDA240705C01010000 | 2024-06-07 12:16PM EDT | 1,010.00 | 202.50 | 207.30 | 211.25 | -9.60 | -4.53% | 8 | 8 | 0.00% |
| NVDA240705C01015000 | 2024-06-07 3:22PM EDT | 1,015.00 | 201.00 | 201.10 | 206.65 | +0.50 | +0.25% | 5 | 60 | 0.00% |
| NVDA240705C01020000 | 2024-06-07 3:59PM EDT | 1,020.00 | 200.00 | 196.50 | 201.95 | +2.50 | +1.27% | 11 | 41 | 0.00% |
| NVDA240705C01025000 | 2024-06-07 12:52PM EDT | 1,025.00 | 193.10 | 192.05 | 197.65 | -0.15 | -0.08% | 12 | 9 | 0.00% |
| NVDA240705C01030000 | 2024-06-07 12:16PM EDT | 1,030.00 | 183.55 | 187.45 | 193.05 | -7.65 | -4.00% | 4 | 21 | 0.00% |
| NVDA240705C01035000 | 2024-06-07 11:30AM EDT | 1,035.00 | 170.73 | 183.05 | 188.60 | -11.52 | -6.32% | 5 | 9 | 0.00% |
| NVDA240705C01040000 | 2024-06-07 2:34PM EDT | 1,040.00 | 175.18 | 178.65 | 183.60 | -10.12 | -5.46% | 214 | 175 | 0.00% |
| NVDA240705C01045000 | 2024-06-07 12:24PM EDT | 1,045.00 | 175.01 | 174.10 | 179.20 | -7.39 | -4.05% | 14 | 15 | 0.00% |
| NVDA240705C01050000 | 2024-06-07 10:48AM EDT | 1,050.00 | 159.00 | 171.75 | 174.60 | -37.00 | -18.88% | 1 | 106 | 0.00% |
| NVDA240705C01055000 | 2024-06-07 11:56AM EDT | 1,055.00 | 155.28 | 165.65 | 170.45 | -9.32 | -5.66% | 2 | 21 | 0.00% |
| NVDA240705C01060000 | 2024-06-07 3:59PM EDT | 1,060.00 | 163.75 | 161.30 | 165.80 | +9.58 | +6.21% | 5 | 37 | 0.00% |
| NVDA240705C01065000 | 2024-06-07 3:48PM EDT | 1,065.00 | 161.60 | 158.80 | 161.90 | -9.66 | -5.64% | 3 | 32 | 0.00% |
| NVDA240705C01070000 | 2024-06-06 3:51PM EDT | 1,070.00 | 160.00 | 154.45 | 157.70 | 0.00 | - | 10 | 19 | 0.00% |
| NVDA240705C01075000 | 2024-06-07 10:59AM EDT | 1,075.00 | 139.35 | 148.65 | 153.20 | -22.65 | -13.98% | 3 | 25 | 0.00% |
| NVDA240705C01080000 | 2024-06-07 3:59PM EDT | 1,080.00 | 146.62 | 144.45 | 149.95 | +7.93 | +5.72% | 9 | 59 | 0.00% |
| NVDA240705C01085000 | 2024-06-07 12:21PM EDT | 1,085.00 | 142.13 | 140.35 | 144.95 | +7.45 | +5.53% | 2 | 12 | 0.00% |
| NVDA240705C01090000 | 2024-06-07 11:28AM EDT | 1,090.00 | 125.75 | 136.45 | 140.80 | -13.50 | -9.69% | 9 | 145 | 0.00% |
| NVDA240705C01095000 | 2024-06-07 3:47PM EDT | 1,095.00 | 137.00 | 132.55 | 136.95 | +3.68 | +2.76% | 3 | 29 | 0.00% |
| NVDA240705C01100000 | 2024-06-07 3:46PM EDT | 1,100.00 | 133.00 | 128.85 | 133.20 | -2.05 | -1.52% | 36 | 515 | 0.00% |
| NVDA240705C01105000 | 2024-06-07 3:48PM EDT | 1,105.00 | 128.45 | 124.35 | 129.00 | -3.93 | -2.97% | 17 | 19 | 0.00% |
| NVDA240705C01110000 | 2024-06-07 2:57PM EDT | 1,110.00 | 123.98 | 122.30 | 125.35 | -3.02 | -2.38% | 8 | 153 | 2,817.58% |
| NVDA240705C01115000 | 2024-06-06 9:53AM EDT | 1,115.00 | 130.40 | 118.85 | 120.55 | 0.00 | - | 2 | 51 | 2,466.80% |
| NVDA240705C01120000 | 2024-06-07 3:56PM EDT | 1,120.00 | 116.64 | 114.90 | 116.95 | -5.36 | -4.39% | 177 | 1,439 | 2,283.50% |
| NVDA240705C01125000 | 2024-06-07 10:26AM EDT | 1,125.00 | 100.33 | 111.60 | 113.90 | -10.38 | -9.38% | 1 | 265 | 2,168.21% |
| NVDA240705C01130000 | 2024-06-07 3:21PM EDT | 1,130.00 | 105.10 | 107.80 | 109.65 | -8.45 | -7.44% | 92 | 537 | 2,049.90% |
| NVDA240705C01135000 | 2024-06-07 1:33PM EDT | 1,135.00 | 109.69 | 104.35 | 106.15 | +4.54 | +4.32% | 8 | 136 | 1,964.18% |
| NVDA240705C01140000 | 2024-06-07 3:59PM EDT | 1,140.00 | 102.90 | 100.85 | 102.70 | +1.97 | +1.95% | 53 | 222 | 1,888.87% |
| NVDA240705C01145000 | 2024-06-06 2:47PM EDT | 1,145.00 | 100.00 | 97.55 | 99.35 | 0.00 | - | 10 | 170 | 1,824.12% |
| NVDA240705C01150000 | 2024-06-07 3:58PM EDT | 1,150.00 | 96.01 | 94.35 | 96.55 | +3.01 | +3.24% | 123 | 597 | 1,770.56% |
| NVDA240705C01155000 | 2024-06-07 3:50PM EDT | 1,155.00 | 92.85 | 91.05 | 92.80 | -1.23 | -1.31% | 5 | 37 | 1,712.16% |
| NVDA240705C01160000 | 2024-06-07 3:58PM EDT | 1,160.00 | 89.51 | 87.80 | 89.65 | -0.99 | -1.09% | 53 | 215 | 1,662.79% |
| NVDA240705C01165000 | 2024-06-07 2:30PM EDT | 1,165.00 | 82.86 | 84.70 | 86.50 | -4.15 | -4.77% | 14 | 51 | 1,617.36% |
| NVDA240705C01170000 | 2024-06-07 3:59PM EDT | 1,170.00 | 82.98 | 81.70 | 83.45 | -5.73 | -6.46% | 116 | 278 | 1,575.56% |
| NVDA240705C01175000 | 2024-06-07 3:59PM EDT | 1,175.00 | 80.03 | 78.70 | 80.50 | -5.93 | -6.90% | 41 | 123 | 1,536.28% |
| NVDA240705C01180000 | 2024-06-07 3:56PM EDT | 1,180.00 | 77.09 | 75.85 | 77.60 | -5.39 | -6.53% | 64 | 157 | 1,499.78% |
| NVDA240705C01185000 | 2024-06-07 2:58PM EDT | 1,185.00 | 74.60 | 73.40 | 74.80 | -4.90 | -6.16% | 508 | 100 | 1,467.65% |
| NVDA240705C01190000 | 2024-06-07 3:59PM EDT | 1,190.00 | 71.90 | 70.25 | 72.05 | -8.10 | -10.13% | 312 | 267 | 1,432.50% |
| NVDA240705C01195000 | 2024-06-07 3:53PM EDT | 1,195.00 | 67.50 | 68.05 | 69.35 | -9.69 | -12.55% | 183 | 136 | 1,404.25% |
| NVDA240705C01200000 | 2024-06-07 3:55PM EDT | 1,200.00 | 67.00 | 65.55 | 66.75 | -4.66 | -6.50% | 396 | 934 | 1,375.44% |
| NVDA240705C01205000 | 2024-06-07 3:59PM EDT | 1,205.00 | 63.80 | 62.90 | 64.25 | -5.35 | -7.74% | 175 | 150 | 1,346.95% |
| NVDA240705C01210000 | 2024-06-07 3:59PM EDT | 1,210.00 | 61.50 | 60.40 | 61.75 | -5.33 | -7.98% | 151 | 362 | 1,319.81% |
| NVDA240705C01215000 | 2024-06-07 3:59PM EDT | 1,215.00 | 59.60 | 58.10 | 59.05 | -4.23 | -6.63% | 78 | 129 | 1,293.09% |
| NVDA240705C01220000 | 2024-06-07 3:59PM EDT | 1,220.00 | 57.00 | 55.70 | 56.50 | -5.23 | -8.40% | 180 | 274 | 1,267.02% |
| NVDA240705C01230000 | 2024-06-07 3:59PM EDT | 1,230.00 | 52.10 | 51.20 | 52.80 | -5.15 | -9.00% | 91 | 135 | 1,224.76% |
| NVDA240705C01240000 | 2024-06-07 3:58PM EDT | 1,240.00 | 47.60 | 47.15 | 48.20 | -6.23 | -11.57% | 42 | 583 | 1,180.69% |
| NVDA240705C01250000 | 2024-06-07 3:56PM EDT | 1,250.00 | 44.31 | 43.40 | 44.30 | -6.34 | -12.52% | 183 | 631 | 1,142.19% |
| NVDA240705C01260000 | 2024-06-07 3:59PM EDT | 1,260.00 | 40.65 | 39.55 | 40.80 | -5.38 | -11.69% | 83 | 151 | 1,105.30% |
| NVDA240705C01270000 | 2024-06-07 3:54PM EDT | 1,270.00 | 36.44 | 36.35 | 37.45 | -5.56 | -13.24% | 40 | 105 | 1,072.44% |
| NVDA240705C01280000 | 2024-06-07 3:58PM EDT | 1,280.00 | 34.08 | 33.30 | 34.25 | -6.62 | -16.27% | 33 | 169 | 1,040.87% |
| NVDA240705C01290000 | 2024-06-07 3:59PM EDT | 1,290.00 | 31.30 | 30.75 | 31.40 | -2.40 | -7.12% | 46 | 104 | 1,013.43% |
| NVDA240705C01300000 | 2024-06-07 3:59PM EDT | 1,300.00 | 28.50 | 27.60 | 28.70 | -4.75 | -14.29% | 336 | 1,183 | 983.01% |
| NVDA240705C01310000 | 2024-06-07 3:15PM EDT | 1,310.00 | 25.88 | 25.10 | 26.25 | -2.62 | -9.19% | 16 | 151 | 956.90% |
| NVDA240705C01320000 | 2024-06-07 3:33PM EDT | 1,320.00 | 24.31 | 22.95 | 24.00 | -4.55 | -15.77% | 20 | 318 | 933.25% |
| NVDA240705C01330000 | 2024-06-07 3:37PM EDT | 1,330.00 | 22.30 | 21.00 | 21.90 | -3.10 | -12.20% | 36 | 69 | 910.96% |
| NVDA240705C01340000 | 2024-06-07 3:43PM EDT | 1,340.00 | 21.72 | 19.05 | 20.05 | +1.93 | +9.75% | 33 | 73 | 889.45% |
| NVDA240705C01350000 | 2024-06-07 3:59PM EDT | 1,350.00 | 17.85 | 17.45 | 18.15 | -4.65 | -20.67% | 96 | 843 | 869.07% |
| NVDA240705C01360000 | 2024-06-07 3:06PM EDT | 1,360.00 | 17.50 | 15.90 | 16.55 | -4.50 | -20.45% | 5 | 39 | 850.15% |
| NVDA240705C01370000 | 2024-06-07 3:47PM EDT | 1,370.00 | 16.35 | 14.50 | 15.10 | +1.03 | +6.72% | 7 | 36 | 832.45% |
| NVDA240705C01380000 | 2024-06-07 3:58PM EDT | 1,380.00 | 13.77 | 13.30 | 13.80 | -1.98 | -12.57% | 20 | 48 | 816.46% |
| NVDA240705C01390000 | 2024-06-07 3:24PM EDT | 1,390.00 | 12.88 | 12.10 | 12.75 | -2.27 | -14.98% | 10 | 98 | 801.59% |
| NVDA240705C01400000 | 2024-06-07 3:55PM EDT | 1,400.00 | 11.70 | 11.10 | 11.65 | -3.13 | -21.11% | 217 | 472 | 787.16% |
| NVDA240705C01420000 | 2024-06-07 3:59PM EDT | 1,420.00 | 9.64 | 9.30 | 9.75 | -2.86 | -22.88% | 47 | 631 | 760.25% |
| NVDA240705C01440000 | 2024-06-07 3:59PM EDT | 1,440.00 | 8.00 | 7.80 | 8.25 | -3.70 | -31.62% | 27 | 209 | 736.74% |
| NVDA240705C01450000 | 2024-06-07 3:50PM EDT | 1,450.00 | 7.90 | 7.15 | 7.65 | -2.35 | -22.93% | 18 | 111 | 726.39% |
| NVDA240705C01460000 | 2024-06-07 3:55PM EDT | 1,460.00 | 7.25 | 6.55 | 7.05 | -0.20 | -2.68% | 26 | 204 | 715.97% |
| NVDA240705C01480000 | 2024-06-07 3:55PM EDT | 1,480.00 | 6.08 | 5.70 | 6.10 | -2.42 | -28.47% | 29 | 221 | 699.85% |
| NVDA240705C01500000 | 2024-06-07 3:57PM EDT | 1,500.00 | 5.26 | 5.00 | 5.30 | -2.19 | -29.40% | 128 | 738 | 685.55% |
| NVDA240705C01520000 | 2024-06-07 3:59PM EDT | 1,520.00 | 4.45 | 4.20 | 4.60 | -2.10 | -32.06% | 1,624 | 21 | 669.63% |
| NVDA240705C01550000 | 2024-06-07 3:59PM EDT | 1,550.00 | 3.65 | 3.55 | 3.85 | -1.66 | -31.26% | 1,649 | 169 | 654.35% |
| NVDA240705C01600000 | 2024-06-07 3:56PM EDT | 1,600.00 | 2.87 | 2.61 | 3.00 | -1.38 | -32.47% | 47 | 456 | 632.32% |
| NVDA240705C01650000 | 2024-06-07 3:59PM EDT | 1,650.00 | 2.25 | 2.06 | 2.43 | -0.93 | -29.25% | 47 | 78 | 617.38% |
| NVDA240705C01700000 | 2024-06-07 3:57PM EDT | 1,700.00 | 1.66 | 1.58 | 2.01 | -1.01 | -37.83% | 21 | 127 | 603.52% |
| NVDA240705C01750000 | 2024-06-07 3:52PM EDT | 1,750.00 | 1.64 | 1.35 | 1.69 | -0.76 | -31.67% | 20 | 62 | 595.22% |
| NVDA240705C01800000 | 2024-06-07 3:48PM EDT | 1,800.00 | 1.37 | 1.16 | 1.45 | -0.48 | -25.95% | 43 | 181 | 588.28% |
| NVDA240705C01850000 | 2024-06-07 2:07PM EDT | 1,850.00 | 1.27 | 0.96 | 1.25 | -0.23 | -15.33% | 23 | 88 | 580.76% |
| NVDA240705C01900000 | 2024-06-07 3:47PM EDT | 1,900.00 | 1.06 | 0.82 | 1.09 | -0.35 | -24.82% | 11 | 168 | 575.00% |
| NVDA240705C01950000 | 2024-06-07 1:06PM EDT | 1,950.00 | 1.04 | 0.68 | 0.96 | -0.16 | -13.33% | 22 | 26 | 569.04% |
| NVDA240705C02000000 | 2024-06-07 3:59PM EDT | 2,000.00 | 0.79 | 0.76 | 0.80 | -0.29 | -26.85% | 213 | 951 | 569.82% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00050000 | 2024-06-21 10:10AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,194 | 156.25% |
| NVDA240705P00051000 | 2024-06-21 1:55PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 150 | 150.00% |
| NVDA240705P00053000 | 2024-06-21 1:54PM EDT | 53.00 | 0.01 | 0.00 | 0.52 | +0.01 | - | 17 | 0 | 225.78% |
| NVDA240705P00054000 | 2024-06-06 1:12PM EDT | 54.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 150 | 221.48% |
| NVDA240705P00055000 | 2024-06-21 1:16PM EDT | 55.00 | 0.01 | 0.00 | 0.83 | -0.01 | -50.00% | 50 | 92 | 234.18% |
| NVDA240705P00056000 | 2024-06-21 1:14PM EDT | 56.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 30 | 10 | 212.70% |
| NVDA240705P00057000 | 2024-06-21 12:08PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 10 | 143.75% |
| NVDA240705P00058000 | 2024-06-21 1:14PM EDT | 58.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 30 | 10 | 140.63% |
| NVDA240705P00059000 | 2024-06-13 11:55AM EDT | 59.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 10 | 1 | 200.98% |
| NVDA240705P00060000 | 2024-06-05 1:22PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 130 | 146.88% |
| NVDA240705P00061000 | 2024-06-21 10:39AM EDT | 61.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 13 | 91 | 135.94% |
| NVDA240705P00062000 | 2024-06-05 2:37PM EDT | 62.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 120 | 132.81% |
| NVDA240705P00063000 | 2024-06-21 2:55PM EDT | 63.00 | 0.02 | 0.00 | 0.53 | +0.01 | +100.00% | 6 | 45 | 185.16% |
| NVDA240705P00064000 | 2024-06-20 10:44AM EDT | 64.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 21 | 41 | 181.45% |
| NVDA240705P00065000 | 2024-06-17 1:13PM EDT | 65.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | 16 | 337 | 178.32% |
| NVDA240705P00066000 | 2024-06-10 10:01AM EDT | 66.00 | 0.02 | 0.01 | 0.82 | 0.00 | - | - | 150 | 187.70% |
| NVDA240705P00067000 | 2024-06-13 10:11AM EDT | 67.00 | 0.02 | 0.01 | 0.81 | 0.00 | - | 8 | 133 | 183.50% |
| NVDA240705P00068000 | 2024-06-13 12:27PM EDT | 68.00 | 0.02 | 0.02 | 0.81 | 0.00 | - | 5 | 162 | 180.08% |
| NVDA240705P00069000 | 2024-06-21 3:28PM EDT | 69.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2,001 | 2,092 | 117.97% |
| NVDA240705P00070000 | 2024-06-21 3:05PM EDT | 70.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 26 | 7,926 | 124.22% |
| NVDA240705P00071000 | 2024-06-21 10:01AM EDT | 71.00 | 0.04 | 0.02 | 0.55 | +0.02 | +100.00% | 11 | 53 | 158.40% |
| NVDA240705P00072000 | 2024-06-13 1:08PM EDT | 72.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 5 | 70 | 153.71% |
| NVDA240705P00073000 | 2024-06-21 3:44PM EDT | 73.00 | 0.03 | 0.00 | 0.54 | +0.01 | +50.00% | 3 | 118 | 150.39% |
| NVDA240705P00074000 | 2024-06-14 3:35PM EDT | 74.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 10 | 5,065 | 147.46% |
| NVDA240705P00075000 | 2024-06-21 9:42AM EDT | 75.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2,834 | 113.67% |
| NVDA240705P00076000 | 2024-06-21 12:42PM EDT | 76.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 9 | 5,121 | 102.34% |
| NVDA240705P00077000 | 2024-06-21 3:44PM EDT | 77.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 814 | 194 | 102.34% |
| NVDA240705P00078000 | 2024-06-21 10:01AM EDT | 78.00 | 0.05 | 0.00 | 0.55 | +0.01 | +25.00% | 10 | 172 | 134.77% |
| NVDA240705P00079000 | 2024-06-21 12:02PM EDT | 79.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 1 | 535 | 97.66% |
| NVDA240705P00080000 | 2024-06-21 3:57PM EDT | 80.00 | 0.06 | 0.00 | 0.08 | +0.02 | +50.00% | 214 | 3,432 | 98.05% |
| NVDA240705P00081000 | 2024-06-21 3:51PM EDT | 81.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 78 | 94.53% |
| NVDA240705P00082000 | 2024-06-21 2:35PM EDT | 82.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 3 | 2,687 | 90.63% |
| NVDA240705P00083000 | 2024-06-21 10:48AM EDT | 83.00 | 0.07 | 0.00 | 0.75 | +0.02 | +40.00% | 2 | 129 | 126.37% |
| NVDA240705P00084000 | 2024-06-21 1:02PM EDT | 84.00 | 0.05 | 0.04 | 0.56 | +0.02 | +66.67% | 4 | 4,357 | 118.36% |
| NVDA240705P00085000 | 2024-06-21 3:47PM EDT | 85.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 71 | 1,709 | 87.50% |
| NVDA240705P00086000 | 2024-06-21 1:19PM EDT | 86.00 | 0.05 | 0.03 | 0.56 | -0.05 | -50.00% | 1,171 | 336 | 112.21% |
| NVDA240705P00087000 | 2024-06-21 11:12AM EDT | 87.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 10 | 220 | 82.81% |
| NVDA240705P00087500 | 2024-06-21 3:50PM EDT | 87.50 | 0.04 | 0.00 | 0.56 | -0.02 | -33.33% | 104 | 2,920 | 106.84% |
| NVDA240705P00088000 | 2024-06-21 1:20PM EDT | 88.00 | 0.05 | 0.01 | 0.56 | +0.01 | +25.00% | 62 | 321 | 105.86% |
| NVDA240705P00088500 | 2024-06-21 2:43PM EDT | 88.50 | 0.06 | 0.00 | 0.08 | -0.02 | -25.00% | 11 | 190 | 78.13% |
| NVDA240705P00089000 | 2024-06-20 1:41PM EDT | 89.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 25 | 761 | 77.34% |
| NVDA240705P00089500 | 2024-06-21 3:50PM EDT | 89.50 | 0.07 | 0.04 | 0.57 | +0.01 | +16.67% | 13 | 11,518 | 102.83% |
| NVDA240705P00090000 | 2024-06-21 3:58PM EDT | 90.00 | 0.06 | 0.06 | 0.11 | -0.02 | -25.00% | 139 | 9,729 | 82.81% |
| NVDA240705P00090500 | 2024-06-21 12:09PM EDT | 90.50 | 0.06 | 0.04 | 1.07 | -0.02 | -25.00% | 20 | 290 | 112.70% |
| NVDA240705P00091000 | 2024-06-21 3:49PM EDT | 91.00 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 141 | 432 | 82.23% |
| NVDA240705P00091500 | 2024-06-21 12:04PM EDT | 91.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 152 | 907 | 70.70% |
| NVDA240705P00092000 | 2024-06-21 3:55PM EDT | 92.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 71 | 959 | 75.20% |
| NVDA240705P00092500 | 2024-06-21 2:51PM EDT | 92.50 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 105 | 710 | 74.02% |
| NVDA240705P00093000 | 2024-06-21 3:44PM EDT | 93.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 138 | 1,045 | 73.05% |
| NVDA240705P00093500 | 2024-06-21 10:03AM EDT | 93.50 | 0.12 | 0.00 | 0.58 | +0.03 | +33.33% | 2 | 1,699 | 90.92% |
| NVDA240705P00094000 | 2024-06-21 1:53PM EDT | 94.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 13 | 505 | 72.07% |
| NVDA240705P00094500 | 2024-06-21 1:48PM EDT | 94.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 25 | 1,287 | 71.48% |
| NVDA240705P00095000 | 2024-06-21 3:55PM EDT | 95.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 550 | 3,601 | 71.09% |
| NVDA240705P00095500 | 2024-06-20 1:07PM EDT | 95.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 51 | 1,728 | 65.04% |
| NVDA240705P00096000 | 2024-06-21 2:30PM EDT | 96.00 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 39 | 1,004 | 68.75% |
| NVDA240705P00096500 | 2024-06-21 3:46PM EDT | 96.50 | 0.09 | 0.07 | 1.00 | +0.03 | +50.00% | 237 | 2,626 | 93.95% |
| NVDA240705P00097000 | 2024-06-21 11:20AM EDT | 97.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 1,371 | 2,749 | 67.58% |
| NVDA240705P00097500 | 2024-06-21 3:01PM EDT | 97.50 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 226 | 2,261 | 66.02% |
| NVDA240705P00098000 | 2024-06-21 3:35PM EDT | 98.00 | 0.10 | 0.00 | 0.12 | -0.04 | -28.57% | 184 | 911 | 61.13% |
| NVDA240705P00098500 | 2024-06-21 2:35PM EDT | 98.50 | 0.10 | 0.09 | 0.18 | -0.02 | -16.67% | 27 | 447 | 67.77% |
| NVDA240705P00099000 | 2024-06-21 3:22PM EDT | 99.00 | 0.11 | 0.00 | 0.13 | -0.01 | -8.33% | 255 | 1,302 | 59.77% |
| NVDA240705P00099500 | 2024-06-21 3:38PM EDT | 99.50 | 0.11 | 0.10 | 0.20 | -0.03 | -21.43% | 83 | 1,890 | 66.60% |
| NVDA240705P00100000 | 2024-06-21 3:59PM EDT | 100.00 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 3,761 | 10,071 | 63.48% |
| NVDA240705P00100500 | 2024-06-21 3:54PM EDT | 100.50 | 0.12 | 0.02 | 0.21 | 0.00 | - | 644 | 1,328 | 61.52% |
| NVDA240705P00101000 | 2024-06-21 3:37PM EDT | 101.00 | 0.14 | 0.00 | 0.65 | -0.02 | -12.50% | 260 | 2,437 | 72.75% |
| NVDA240705P00101500 | 2024-06-21 3:36PM EDT | 101.50 | 0.15 | 0.00 | 0.17 | -0.01 | -6.25% | 11 | 1,572 | 56.45% |
| NVDA240705P00102000 | 2024-06-21 3:56PM EDT | 102.00 | 0.15 | 0.14 | 0.18 | -0.03 | -16.67% | 83 | 6,813 | 61.33% |
| NVDA240705P00102500 | 2024-06-21 3:27PM EDT | 102.50 | 0.15 | 0.02 | 0.19 | -0.04 | -21.05% | 178 | 954 | 56.15% |
| NVDA240705P00103000 | 2024-06-21 3:04PM EDT | 103.00 | 0.18 | 0.03 | 0.20 | -0.01 | -5.26% | 193 | 1,382 | 55.86% |
| NVDA240705P00103500 | 2024-06-21 3:01PM EDT | 103.50 | 0.18 | 0.00 | 0.71 | -0.03 | -14.29% | 326 | 1,387 | 67.48% |
| NVDA240705P00104000 | 2024-06-21 3:40PM EDT | 104.00 | 0.20 | 0.03 | 0.58 | -0.01 | -4.76% | 393 | 1,732 | 64.11% |
| NVDA240705P00104500 | 2024-06-21 3:29PM EDT | 104.50 | 0.21 | 0.20 | 0.74 | +0.09 | +75.00% | 4 | 1,460 | 69.09% |
| NVDA240705P00105000 | 2024-06-21 3:55PM EDT | 105.00 | 0.23 | 0.15 | 0.25 | -0.01 | -4.17% | 1,595 | 5,755 | 56.64% |
| NVDA240705P00105500 | 2024-06-21 3:50PM EDT | 105.50 | 0.27 | 0.00 | 0.28 | +0.06 | +28.57% | 2,990 | 1,027 | 51.95% |
| NVDA240705P00106000 | 2024-06-21 3:50PM EDT | 106.00 | 0.33 | 0.10 | 0.30 | +0.06 | +22.22% | 339 | 2,327 | 54.20% |
| NVDA240705P00106500 | 2024-06-21 3:59PM EDT | 106.50 | 0.33 | 0.01 | 0.82 | +0.06 | +22.22% | 18 | 771 | 61.82% |
| NVDA240705P00107000 | 2024-06-21 3:59PM EDT | 107.00 | 0.35 | 0.20 | 0.38 | +0.06 | +20.69% | 2,438 | 2,906 | 55.86% |
| NVDA240705P00107500 | 2024-06-21 3:49PM EDT | 107.50 | 0.38 | 0.12 | 0.38 | +0.09 | +31.03% | 1,163 | 1,111 | 52.93% |
| NVDA240705P00108000 | 2024-06-21 3:54PM EDT | 108.00 | 0.39 | 0.01 | 0.41 | +0.05 | +14.71% | 5,302 | 1,430 | 50.00% |
| NVDA240705P00108500 | 2024-06-21 3:50PM EDT | 108.50 | 0.49 | 0.00 | 0.44 | +0.09 | +22.50% | 177 | 1,576 | 57.32% |
| NVDA240705P00109000 | 2024-06-21 3:59PM EDT | 109.00 | 0.48 | 0.35 | 0.96 | +0.07 | +17.07% | 5,877 | 1,218 | 61.96% |
| NVDA240705P00109500 | 2024-06-21 3:59PM EDT | 109.50 | 0.51 | 0.39 | 1.00 | +0.12 | +30.77% | 193 | 546 | 61.57% |
| NVDA240705P00110000 | 2024-06-21 3:59PM EDT | 110.00 | 0.54 | 0.30 | 0.55 | +0.08 | +17.39% | 5,425 | 12,741 | 52.83% |
| NVDA240705P00110500 | 2024-06-21 3:57PM EDT | 110.50 | 0.60 | 0.04 | 1.10 | +0.16 | +36.36% | 170 | 1,266 | 55.57% |
| NVDA240705P00111000 | 2024-06-21 3:57PM EDT | 111.00 | 0.65 | 0.12 | 0.89 | +0.15 | +30.00% | 4,325 | 2,279 | 52.44% |
| NVDA240705P00111500 | 2024-06-21 3:59PM EDT | 111.50 | 0.71 | 0.13 | 1.02 | +0.11 | +18.33% | 246 | 1,177 | 52.88% |
| NVDA240705P00112000 | 2024-06-21 3:58PM EDT | 112.00 | 0.79 | 0.39 | 0.85 | +0.27 | +51.92% | 482 | 1,612 | 52.59% |
| NVDA240705P00112500 | 2024-06-21 3:57PM EDT | 112.50 | 0.83 | 0.25 | 1.01 | +0.33 | +66.00% | 368 | 1,513 | 51.42% |
| NVDA240705P00113000 | 2024-06-21 3:56PM EDT | 113.00 | 0.87 | 0.50 | 0.89 | +0.21 | +31.82% | 944 | 3,311 | 51.47% |
| NVDA240705P00113500 | 2024-06-21 3:59PM EDT | 113.50 | 0.99 | 0.32 | 1.29 | +0.29 | +41.43% | 274 | 3,568 | 52.30% |
| NVDA240705P00114000 | 2024-06-21 3:59PM EDT | 114.00 | 1.01 | 0.56 | 1.05 | +0.32 | +46.38% | 7,798 | 4,046 | 50.83% |
| NVDA240705P00114500 | 2024-06-21 3:54PM EDT | 114.50 | 1.11 | 0.51 | 1.34 | +0.32 | +40.51% | 770 | 810 | 51.64% |
| NVDA240705P00115000 | 2024-06-21 3:59PM EDT | 115.00 | 1.21 | 1.00 | 1.23 | +0.35 | +40.70% | 18,174 | 8,953 | 53.49% |
| NVDA240705P00115500 | 2024-06-21 3:55PM EDT | 115.50 | 1.24 | 0.24 | 1.78 | +0.34 | +37.78% | 942 | 1,159 | 50.07% |
| NVDA240705P00116000 | 2024-06-21 3:59PM EDT | 116.00 | 1.39 | 0.95 | 1.75 | +0.42 | +43.30% | 2,512 | 2,353 | 54.10% |
| NVDA240705P00116500 | 2024-06-21 3:55PM EDT | 116.50 | 1.41 | 0.30 | 1.99 | +0.39 | +38.24% | 232 | 832 | 61.87% |
| NVDA240705P00117000 | 2024-06-21 3:59PM EDT | 117.00 | 1.57 | 0.92 | 2.08 | +0.51 | +48.11% | 2,089 | 4,204 | 53.03% |
| NVDA240705P00117500 | 2024-06-21 3:48PM EDT | 117.50 | 1.78 | 0.34 | 2.05 | +0.56 | +45.90% | 1,525 | 911 | 59.06% |
| NVDA240705P00118000 | 2024-06-21 3:59PM EDT | 118.00 | 1.71 | 1.14 | 2.00 | +0.49 | +40.16% | 2,870 | 6,427 | 50.59% |
| NVDA240705P00118500 | 2024-06-21 3:59PM EDT | 118.50 | 1.95 | 0.40 | 2.46 | +0.63 | +47.73% | 1,492 | 1,413 | 60.69% |
| NVDA240705P00119000 | 2024-06-21 3:59PM EDT | 119.00 | 2.05 | 0.42 | 2.16 | +0.74 | +56.49% | 3,901 | 2,587 | 54.91% |
| NVDA240705P00119500 | 2024-06-21 3:58PM EDT | 119.50 | 2.33 | 1.10 | 2.74 | +0.85 | +57.43% | 705 | 1,260 | 60.25% |
| NVDA240705P00120000 | 2024-06-21 3:59PM EDT | 120.00 | 2.33 | 1.80 | 2.45 | +0.73 | +45.62% | 15,506 | 11,044 | 50.64% |
| NVDA240705P00120500 | 2024-06-21 3:56PM EDT | 120.50 | 2.56 | 2.07 | 3.00 | +0.85 | +49.71% | 2,362 | 1,549 | 53.74% |
| NVDA240705P00121000 | 2024-06-21 3:59PM EDT | 121.00 | 2.85 | 2.00 | 3.40 | +1.37 | +92.57% | 3,517 | 1,455 | 53.66% |
| NVDA240705P00121500 | 2024-06-21 3:54PM EDT | 121.50 | 2.93 | 1.70 | 3.00 | +0.98 | +50.26% | 3,027 | 2,830 | 55.10% |
| NVDA240705P00122000 | 2024-06-21 3:59PM EDT | 122.00 | 3.09 | 2.62 | 3.15 | +1.01 | +48.56% | 3,508 | 3,754 | 51.64% |
| NVDA240705P00123000 | 2024-06-21 3:59PM EDT | 123.00 | 3.40 | 1.20 | 3.95 | +1.01 | +42.26% | 2,454 | 2,379 | 59.16% |
| NVDA240705P00124000 | 2024-06-21 3:59PM EDT | 124.00 | 3.81 | 3.40 | 4.20 | +1.22 | +47.10% | 3,771 | 3,678 | 52.82% |
| NVDA240705P00125000 | 2024-06-21 3:59PM EDT | 125.00 | 4.16 | 4.00 | 5.00 | +1.19 | +40.07% | 11,826 | 6,907 | 55.44% |
| NVDA240705P00126000 | 2024-06-21 3:59PM EDT | 126.00 | 4.70 | 4.20 | 4.75 | +1.40 | +42.42% | 4,718 | 2,394 | 50.02% |
| NVDA240705P00127000 | 2024-06-21 3:59PM EDT | 127.00 | 5.25 | 4.50 | 5.35 | +1.60 | +43.84% | 4,808 | 5,159 | 53.78% |
| NVDA240705P00128000 | 2024-06-21 3:59PM EDT | 128.00 | 5.85 | 4.00 | 6.65 | +1.75 | +42.68% | 3,990 | 2,452 | 61.68% |
| NVDA240705P00129000 | 2024-06-21 3:58PM EDT | 129.00 | 6.65 | 2.60 | 9.00 | +2.10 | +46.15% | 1,530 | 2,408 | 80.37% |
| NVDA240705P00130000 | 2024-06-21 3:59PM EDT | 130.00 | 7.05 | 6.60 | 7.25 | +2.10 | +42.42% | 4,047 | 9,577 | 52.05% |
| NVDA240705P00131000 | 2024-06-21 3:55PM EDT | 131.00 | 7.65 | 5.35 | 10.25 | +2.15 | +39.09% | 687 | 1,886 | 54.61% |
| NVDA240705P00132000 | 2024-06-21 3:58PM EDT | 132.00 | 8.58 | 4.05 | 9.10 | +2.57 | +42.76% | 1,853 | 2,415 | 61.67% |
| NVDA240705P00133000 | 2024-06-21 3:58PM EDT | 133.00 | 9.15 | 7.20 | 9.70 | +2.59 | +39.48% | 965 | 2,232 | 60.84% |
| NVDA240705P00134000 | 2024-06-21 3:58PM EDT | 134.00 | 9.95 | 6.40 | 10.05 | +2.89 | +40.93% | 421 | 1,538 | 56.76% |
| NVDA240705P00135000 | 2024-06-21 3:58PM EDT | 135.00 | 10.70 | 6.50 | 13.00 | +2.85 | +36.31% | 2,497 | 3,186 | 82.35% |
| NVDA240705P00136000 | 2024-06-21 3:55PM EDT | 136.00 | 10.95 | 7.00 | 15.00 | +2.60 | +31.14% | 899 | 1,294 | 96.83% |
| NVDA240705P00137000 | 2024-06-21 3:39PM EDT | 137.00 | 11.92 | 8.00 | 12.85 | +2.97 | +33.18% | 532 | 987 | 63.67% |
| NVDA240705P00138000 | 2024-06-21 3:55PM EDT | 138.00 | 12.85 | 9.00 | 13.70 | +2.98 | +30.19% | 520 | 1,431 | 64.67% |
| NVDA240705P00139000 | 2024-06-21 3:53PM EDT | 139.00 | 14.47 | 9.40 | 15.30 | +3.99 | +38.07% | 214 | 880 | 75.17% |
| NVDA240705P00140000 | 2024-06-21 3:50PM EDT | 140.00 | 15.50 | 10.25 | 14.90 | +4.75 | +44.19% | 1,009 | 1,589 | 58.98% |
| NVDA240705P00141000 | 2024-06-21 3:55PM EDT | 141.00 | 15.40 | 13.10 | 17.80 | +15.40 | - | 228 | 142 | 54.15% |
| NVDA240705P00142000 | 2024-06-21 3:07PM EDT | 142.00 | 16.25 | 12.15 | 18.00 | +4.83 | +42.29% | 108 | 148 | 79.66% |
| NVDA240705P00143000 | 2024-06-21 3:44PM EDT | 143.00 | 17.25 | 13.00 | 21.45 | +17.25 | - | 14 | 23 | 54.47% |
| NVDA240705P00144000 | 2024-06-21 3:59PM EDT | 144.00 | 17.95 | 16.60 | 20.55 | +4.30 | +31.50% | 31 | 90 | 63.23% |
| NVDA240705P00145000 | 2024-06-21 3:55PM EDT | 145.00 | 19.00 | 15.00 | 23.30 | +4.63 | +32.22% | 142 | 480 | 57.10% |
| NVDA240705P00146000 | 2024-06-21 3:10PM EDT | 146.00 | 19.75 | 15.65 | 24.00 | +9.30 | +89.00% | 6 | 76 | 50.93% |
| NVDA240705P00147000 | 2024-06-21 11:12AM EDT | 147.00 | 19.78 | 17.80 | 25.00 | +19.78 | - | 21 | 111 | 66.41% |
| NVDA240705P00148000 | 2024-06-20 3:29PM EDT | 148.00 | 17.71 | 17.55 | 26.00 | 0.00 | - | 104 | 38 | 52.98% |
| NVDA240705P00149000 | 2024-06-21 3:29PM EDT | 149.00 | 22.50 | 18.50 | 27.00 | +22.50 | - | 1 | - | 53.86% |
| NVDA240705P00150000 | 2024-06-21 3:54PM EDT | 150.00 | 23.83 | 19.45 | 26.15 | +4.23 | +21.58% | 26 | 245 | 101.66% |
| NVDA240705P00152000 | 2024-06-21 11:19AM EDT | 152.00 | 23.80 | 21.40 | 29.95 | +2.60 | +12.26% | 4 | 56 | 55.96% |
| NVDA240705P00155000 | 2024-06-21 11:42AM EDT | 155.00 | 26.90 | 24.30 | 32.85 | +2.72 | +11.25% | 28 | 105 | 55.37% |
| NVDA240705P00160000 | 2024-06-21 12:06PM EDT | 160.00 | 29.60 | 29.00 | 38.00 | +5.00 | +20.33% | 7 | 43 | 56.06% |
| NVDA240705P00165000 | 2024-06-20 2:08PM EDT | 165.00 | 32.00 | 34.00 | 43.00 | 0.00 | - | 2 | 2 | 62.31% |
| NVDA240705P00170000 | 2024-06-17 2:35PM EDT | 170.00 | 37.80 | 40.50 | 48.00 | 0.00 | - | 3 | 2 | 103.61% |
| NVDA240705P00175000 | 2024-06-13 12:09PM EDT | 175.00 | 46.40 | 44.00 | 53.00 | 0.00 | - | 1 | 0 | 73.83% |
| NVDA240705P00180000 | 2024-06-21 1:43PM EDT | 180.00 | 53.94 | 49.00 | 58.00 | +53.94 | - | 5 | 0 | 79.30% |
| NVDA240705P00185000 | 2024-06-20 9:54AM EDT | 185.00 | 45.00 | 54.00 | 63.00 | +45.00 | - | - | 1 | 84.57% |
| NVDA240705P00200000 | 2024-06-11 9:30AM EDT | 200.00 | 74.00 | 69.00 | 78.00 | 0.00 | - | - | 0 | 99.22% |
| NVDA240705P00500000 | 2024-06-07 3:15PM EDT | 500.00 | 0.21 | 0.03 | 0.27 | +0.15 | +250.00% | 47 | 84 | 0.00% |
| NVDA240705P00510000 | 2024-06-05 3:50PM EDT | 510.00 | 0.07 | 0.00 | 0.28 | +0.07 | - | - | 15 | 0.00% |
| NVDA240705P00520000 | 2024-06-05 3:35PM EDT | 520.00 | 0.02 | 0.00 | 0.30 | +0.02 | - | - | 8 | 0.00% |
| NVDA240705P00540000 | 2024-06-06 1:12PM EDT | 540.00 | 0.15 | 0.02 | 0.36 | 0.00 | - | 14 | 15 | 0.00% |
| NVDA240705P00550000 | 2024-06-06 9:54AM EDT | 550.00 | 0.20 | 0.02 | 0.31 | 0.00 | - | 5 | 9 | 0.00% |
| NVDA240705P00560000 | 2024-06-03 11:28AM EDT | 560.00 | 0.15 | 0.04 | 0.39 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240705P00570000 | 2024-06-07 3:52PM EDT | 570.00 | 0.30 | 0.00 | 0.34 | +0.30 | - | 1 | 0 | 0.00% |
| NVDA240705P00580000 | 2024-06-07 11:17AM EDT | 580.00 | 0.34 | 0.00 | 0.36 | +0.34 | - | 1 | 0 | 0.00% |
| NVDA240705P00590000 | 2024-06-06 12:30PM EDT | 590.00 | 0.16 | 0.09 | 0.45 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240705P00600000 | 2024-06-05 1:22PM EDT | 600.00 | 0.10 | 0.20 | 0.40 | 0.00 | - | 5 | 13 | 0.00% |
| NVDA240705P00610000 | 2024-06-06 12:34PM EDT | 610.00 | 0.38 | 0.13 | 0.48 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240705P00620000 | 2024-06-05 2:37PM EDT | 620.00 | 0.48 | 0.14 | 0.50 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240705P00630000 | 2024-06-06 9:44AM EDT | 630.00 | 0.47 | 0.16 | 0.52 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240705P00640000 | 2024-06-06 12:28PM EDT | 640.00 | 0.11 | 0.18 | 0.54 | 0.00 | - | 6 | 2 | 0.00% |
| NVDA240705P00650000 | 2024-06-07 2:12PM EDT | 650.00 | 0.35 | 0.21 | 0.50 | +0.03 | +9.38% | 10 | 23 | 0.00% |
| NVDA240705P00660000 | 2024-06-07 10:37AM EDT | 660.00 | 0.47 | 0.03 | 0.59 | -0.10 | -17.54% | 3 | 12 | 0.00% |
| NVDA240705P00670000 | 2024-06-05 1:28PM EDT | 670.00 | 0.35 | 0.25 | 0.55 | 0.00 | - | 9 | 12 | 0.00% |
| NVDA240705P00680000 | 2024-05-28 9:51AM EDT | 680.00 | 0.63 | 0.04 | 0.63 | 0.00 | - | 15 | 15 | 0.00% |
| NVDA240705P00690000 | 2024-06-06 11:37AM EDT | 690.00 | 0.69 | 0.05 | 0.65 | 0.00 | - | 6 | 7 | 0.00% |
| NVDA240705P00700000 | 2024-06-07 2:14PM EDT | 700.00 | 0.50 | 0.45 | 0.55 | -0.11 | -18.03% | 12 | 800 | 0.00% |
| NVDA240705P00710000 | 2024-06-06 10:28AM EDT | 710.00 | 0.59 | 0.35 | 0.67 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240705P00720000 | 2024-06-06 12:42PM EDT | 720.00 | 0.65 | 0.08 | 0.60 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240705P00730000 | 2024-06-07 1:12PM EDT | 730.00 | 0.56 | 0.10 | 0.75 | -0.05 | -8.20% | 1 | 9 | 0.00% |
| NVDA240705P00740000 | 2024-06-07 3:17PM EDT | 740.00 | 0.66 | 0.42 | 0.79 | -0.07 | -9.59% | 1 | 2 | 0.00% |
| NVDA240705P00750000 | 2024-06-07 10:44AM EDT | 750.00 | 0.76 | 0.46 | 0.83 | +0.04 | +5.56% | 2 | 42 | 0.00% |
| NVDA240705P00760000 | 2024-06-07 3:14PM EDT | 760.00 | 0.80 | 0.50 | 0.89 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240705P00770000 | 2024-06-07 11:08AM EDT | 770.00 | 0.97 | 0.56 | 0.92 | +0.24 | +32.88% | 1 | 19 | 0.00% |
| NVDA240705P00780000 | 2024-06-04 3:45PM EDT | 780.00 | 0.80 | 0.61 | 0.97 | 0.00 | - | 3 | 10 | 0.00% |
| NVDA240705P00790000 | 2024-06-06 9:32AM EDT | 790.00 | 0.92 | 0.42 | 1.03 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240705P00800000 | 2024-06-07 2:57PM EDT | 800.00 | 1.00 | 0.67 | 1.08 | +0.03 | +3.09% | 32 | 109 | 0.00% |
| NVDA240705P00810000 | 2024-06-07 11:22AM EDT | 810.00 | 1.08 | 0.54 | 1.15 | +0.07 | +6.93% | 1 | 8 | 0.00% |
| NVDA240705P00820000 | 2024-06-07 1:13PM EDT | 820.00 | 1.00 | 0.83 | 1.19 | -0.11 | -9.91% | 1 | 19 | 0.00% |
| NVDA240705P00830000 | 2024-06-07 12:50PM EDT | 830.00 | 1.00 | 0.62 | 1.29 | -0.51 | -33.77% | 6 | 9 | 0.00% |
| NVDA240705P00840000 | 2024-06-07 3:17PM EDT | 840.00 | 1.26 | 0.98 | 1.35 | -0.02 | -1.56% | 4 | 439 | 0.00% |
| NVDA240705P00850000 | 2024-06-07 12:56PM EDT | 850.00 | 1.22 | 1.10 | 1.29 | -0.38 | -23.75% | 4 | 92 | 0.00% |
| NVDA240705P00860000 | 2024-06-07 3:40PM EDT | 860.00 | 1.40 | 1.18 | 1.54 | -0.17 | -10.83% | 6 | 36 | 0.00% |
| NVDA240705P00870000 | 2024-06-07 9:31AM EDT | 870.00 | 1.69 | 1.28 | 1.65 | -0.03 | -1.74% | 1 | 19 | 0.00% |
| NVDA240705P00875000 | 2024-06-07 3:54PM EDT | 875.00 | 1.54 | 1.33 | 1.68 | -0.19 | -10.98% | 6 | 313 | 0.00% |
| NVDA240705P00880000 | 2024-06-07 1:57PM EDT | 880.00 | 1.57 | 1.40 | 1.77 | -0.03 | -1.88% | 2 | 33 | 0.00% |
| NVDA240705P00885000 | 2024-06-07 11:55AM EDT | 885.00 | 1.77 | 1.47 | 1.84 | -0.32 | -15.31% | 3 | 22 | 0.00% |
| NVDA240705P00890000 | 2024-06-07 3:56PM EDT | 890.00 | 1.91 | 1.54 | 1.88 | +0.01 | +0.53% | 10 | 88 | 0.00% |
| NVDA240705P00895000 | 2024-06-07 2:13PM EDT | 895.00 | 2.09 | 1.61 | 1.96 | +0.38 | +22.22% | 14 | 1,156 | 0.00% |
| NVDA240705P00900000 | 2024-06-07 3:59PM EDT | 900.00 | 1.85 | 1.70 | 1.98 | -0.45 | -19.57% | 117 | 1,050 | 0.00% |
| NVDA240705P00905000 | 2024-06-07 10:19AM EDT | 905.00 | 2.43 | 1.78 | 2.15 | +0.04 | +1.67% | 2 | 29 | 0.00% |
| NVDA240705P00910000 | 2024-06-07 3:44PM EDT | 910.00 | 2.20 | 1.87 | 2.24 | -0.50 | -18.52% | 12 | 37 | 0.00% |
| NVDA240705P00915000 | 2024-06-07 10:19AM EDT | 915.00 | 2.68 | 1.96 | 2.33 | +0.67 | +33.33% | 1 | 85 | 0.00% |
| NVDA240705P00920000 | 2024-06-07 10:51AM EDT | 920.00 | 2.78 | 2.06 | 2.43 | +0.18 | +6.92% | 1 | 98 | 0.00% |
| NVDA240705P00925000 | 2024-06-07 2:06PM EDT | 925.00 | 2.52 | 2.17 | 2.53 | -0.30 | -10.64% | 4 | 39 | 0.00% |
| NVDA240705P00930000 | 2024-06-07 3:35PM EDT | 930.00 | 2.55 | 2.27 | 2.64 | -0.48 | -15.84% | 18 | 114 | 0.00% |
| NVDA240705P00935000 | 2024-06-07 3:50PM EDT | 935.00 | 2.65 | 2.39 | 2.76 | -0.80 | -23.19% | 6 | 182 | 0.00% |
| NVDA240705P00940000 | 2024-06-07 1:59PM EDT | 940.00 | 2.65 | 2.53 | 2.84 | -1.05 | -28.38% | 11 | 63 | 0.00% |
| NVDA240705P00945000 | 2024-06-07 3:52PM EDT | 945.00 | 2.90 | 2.60 | 3.00 | -0.93 | -24.28% | 5 | 151 | 0.00% |
| NVDA240705P00950000 | 2024-06-07 3:59PM EDT | 950.00 | 2.91 | 2.83 | 3.05 | -0.59 | -16.86% | 76 | 429 | 0.00% |
| NVDA240705P00955000 | 2024-06-07 2:52PM EDT | 955.00 | 3.42 | 2.96 | 3.30 | -0.65 | -15.97% | 21 | 175 | 0.00% |
| NVDA240705P00960000 | 2024-06-07 3:58PM EDT | 960.00 | 3.30 | 3.05 | 3.40 | -1.20 | -26.67% | 48 | 122 | 0.00% |
| NVDA240705P00965000 | 2024-06-07 3:50PM EDT | 965.00 | 3.40 | 3.25 | 3.65 | -0.97 | -22.20% | 14 | 266 | 0.00% |
| NVDA240705P00970000 | 2024-06-07 3:52PM EDT | 970.00 | 3.79 | 3.45 | 3.85 | -0.94 | -19.87% | 17 | 307 | 0.00% |
| NVDA240705P00975000 | 2024-06-07 3:22PM EDT | 975.00 | 4.24 | 3.70 | 3.95 | -0.68 | -13.82% | 41 | 238 | 0.00% |
| NVDA240705P00980000 | 2024-06-07 3:19PM EDT | 980.00 | 4.53 | 3.85 | 4.20 | -0.32 | -6.60% | 19 | 82 | 0.00% |
| NVDA240705P00985000 | 2024-06-07 3:47PM EDT | 985.00 | 4.65 | 4.10 | 4.45 | -0.35 | -7.00% | 8 | 37 | 0.00% |
| NVDA240705P00990000 | 2024-06-07 3:55PM EDT | 990.00 | 4.55 | 4.35 | 4.75 | -1.00 | -18.02% | 18 | 150 | 0.00% |
| NVDA240705P00995000 | 2024-06-07 3:54PM EDT | 995.00 | 5.05 | 4.60 | 4.95 | -1.25 | -19.84% | 38 | 195 | 0.00% |
| NVDA240705P01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 5.00 | 5.00 | 5.45 | -1.00 | -16.67% | 227 | 891 | 0.00% |
| NVDA240705P01005000 | 2024-06-07 2:44PM EDT | 1,005.00 | 6.00 | 5.25 | 5.60 | -1.99 | -24.91% | 293 | 83 | 0.00% |
| NVDA240705P01010000 | 2024-06-07 3:07PM EDT | 1,010.00 | 6.35 | 5.50 | 5.95 | -0.65 | -9.29% | 11 | 73 | 0.00% |
| NVDA240705P01015000 | 2024-06-07 3:50PM EDT | 1,015.00 | 6.35 | 5.90 | 6.35 | -1.55 | -19.62% | 17 | 135 | 0.00% |
| NVDA240705P01020000 | 2024-06-07 3:46PM EDT | 1,020.00 | 6.80 | 6.30 | 6.75 | -1.34 | -16.46% | 28 | 649 | 0.00% |
| NVDA240705P01025000 | 2024-06-07 3:52PM EDT | 1,025.00 | 7.34 | 6.75 | 7.20 | -1.36 | -15.63% | 40 | 79 | 0.00% |
| NVDA240705P01030000 | 2024-06-07 3:31PM EDT | 1,030.00 | 8.07 | 7.20 | 7.70 | -1.15 | -12.47% | 113 | 65 | 0.00% |
| NVDA240705P01035000 | 2024-06-07 3:57PM EDT | 1,035.00 | 8.00 | 7.65 | 8.10 | -2.40 | -23.08% | 31 | 136 | 0.00% |
| NVDA240705P01040000 | 2024-06-07 3:42PM EDT | 1,040.00 | 8.60 | 8.20 | 8.70 | -2.45 | -22.17% | 95 | 127 | 0.00% |
| NVDA240705P01045000 | 2024-06-07 3:55PM EDT | 1,045.00 | 9.00 | 8.75 | 9.25 | -1.20 | -11.76% | 138 | 169 | 0.00% |
| NVDA240705P01050000 | 2024-06-07 3:54PM EDT | 1,050.00 | 9.80 | 9.30 | 9.85 | -1.50 | -13.27% | 306 | 675 | 0.00% |
| NVDA240705P01055000 | 2024-06-07 3:49PM EDT | 1,055.00 | 10.60 | 9.70 | 10.40 | -2.60 | -19.70% | 8 | 106 | 0.00% |
| NVDA240705P01060000 | 2024-06-07 3:57PM EDT | 1,060.00 | 10.93 | 10.55 | 11.15 | -4.20 | -27.76% | 17 | 240 | 0.00% |
| NVDA240705P01065000 | 2024-06-07 1:41PM EDT | 1,065.00 | 11.78 | 11.30 | 11.90 | -2.82 | -19.32% | 15 | 96 | 0.00% |
| NVDA240705P01070000 | 2024-06-07 3:41PM EDT | 1,070.00 | 12.70 | 12.05 | 12.65 | -1.80 | -12.41% | 31 | 337 | 0.00% |
| NVDA240705P01075000 | 2024-06-07 3:52PM EDT | 1,075.00 | 13.44 | 12.65 | 13.40 | -3.05 | -18.50% | 5 | 113 | 0.00% |
| NVDA240705P01080000 | 2024-06-07 3:57PM EDT | 1,080.00 | 14.16 | 13.70 | 14.30 | -3.38 | -19.27% | 86 | 135 | 0.00% |
| NVDA240705P01085000 | 2024-06-07 3:43PM EDT | 1,085.00 | 15.21 | 14.35 | 15.25 | -3.64 | -19.31% | 38 | 133 | 0.00% |
| NVDA240705P01090000 | 2024-06-07 3:41PM EDT | 1,090.00 | 16.25 | 15.55 | 16.20 | -1.98 | -10.86% | 24 | 124 | 0.00% |
| NVDA240705P01095000 | 2024-06-07 2:58PM EDT | 1,095.00 | 18.11 | 16.35 | 17.25 | -2.89 | -13.76% | 13 | 47 | 0.00% |
| NVDA240705P01100000 | 2024-06-07 3:52PM EDT | 1,100.00 | 18.65 | 17.60 | 18.30 | -1.65 | -8.13% | 191 | 641 | 0.00% |
| NVDA240705P01105000 | 2024-06-07 2:55PM EDT | 1,105.00 | 20.30 | 18.75 | 19.40 | -1.04 | -4.87% | 8 | 119 | 0.00% |
| NVDA240705P01110000 | 2024-06-07 3:37PM EDT | 1,110.00 | 21.00 | 19.70 | 20.65 | -5.87 | -21.85% | 13 | 214 | 0.00% |
| NVDA240705P01115000 | 2024-06-07 9:43AM EDT | 1,115.00 | 29.30 | 20.95 | 21.95 | +5.44 | +22.80% | 1 | 88 | 0.00% |
| NVDA240705P01120000 | 2024-06-07 2:34PM EDT | 1,120.00 | 25.83 | 22.25 | 23.25 | +0.33 | +1.29% | 33 | 128 | 0.00% |
| NVDA240705P01125000 | 2024-06-07 3:39PM EDT | 1,125.00 | 24.68 | 23.55 | 24.60 | -6.49 | -20.82% | 9 | 146 | 0.00% |
| NVDA240705P01130000 | 2024-06-07 3:59PM EDT | 1,130.00 | 25.39 | 25.00 | 26.05 | -4.86 | -16.07% | 28 | 167 | 0.00% |
| NVDA240705P01135000 | 2024-06-07 3:39PM EDT | 1,135.00 | 27.75 | 26.45 | 27.55 | -4.55 | -14.09% | 3 | 171 | 0.00% |
| NVDA240705P01140000 | 2024-06-07 3:40PM EDT | 1,140.00 | 29.00 | 28.00 | 29.05 | -3.50 | -10.77% | 22 | 151 | 0.00% |
| NVDA240705P01145000 | 2024-06-07 1:12PM EDT | 1,145.00 | 29.61 | 29.60 | 30.70 | -6.39 | -17.75% | 4 | 55 | 0.00% |
| NVDA240705P01150000 | 2024-06-07 3:59PM EDT | 1,150.00 | 31.82 | 31.40 | 32.30 | -4.18 | -11.61% | 127 | 392 | 0.00% |
| NVDA240705P01155000 | 2024-06-07 3:55PM EDT | 1,155.00 | 33.50 | 33.00 | 34.10 | -6.37 | -15.98% | 10 | 25 | 0.00% |
| NVDA240705P01160000 | 2024-06-07 3:41PM EDT | 1,160.00 | 35.75 | 34.85 | 35.95 | -5.25 | -12.80% | 5 | 126 | 0.00% |
| NVDA240705P01165000 | 2024-06-07 3:57PM EDT | 1,165.00 | 37.00 | 36.75 | 37.80 | -6.05 | -14.05% | 3 | 7 | 0.00% |
| NVDA240705P01170000 | 2024-06-07 3:38PM EDT | 1,170.00 | 40.25 | 38.65 | 39.80 | -10.13 | -20.11% | 75 | 33 | 0.00% |
| NVDA240705P01175000 | 2024-06-07 3:12PM EDT | 1,175.00 | 42.95 | 40.75 | 41.90 | -3.23 | -6.99% | 46 | 59 | 0.00% |
| NVDA240705P01180000 | 2024-06-07 3:37PM EDT | 1,180.00 | 44.43 | 42.85 | 44.05 | -13.97 | -23.92% | 80 | 64 | 0.00% |
| NVDA240705P01185000 | 2024-06-07 3:46PM EDT | 1,185.00 | 46.20 | 45.00 | 46.25 | -2.30 | -4.74% | 157 | 31 | 0.00% |
| NVDA240705P01190000 | 2024-06-07 3:49PM EDT | 1,190.00 | 48.42 | 47.25 | 48.40 | -7.53 | -13.46% | 125 | 156 | 0.00% |
| NVDA240705P01195000 | 2024-06-07 3:32PM EDT | 1,195.00 | 51.82 | 49.65 | 50.80 | -1.23 | -2.32% | 67 | 123 | 0.00% |
| NVDA240705P01200000 | 2024-06-07 3:58PM EDT | 1,200.00 | 52.44 | 52.10 | 53.10 | -3.61 | -6.44% | 69 | 191 | 0.00% |
| NVDA240705P01205000 | 2024-06-07 3:59PM EDT | 1,205.00 | 54.73 | 54.45 | 55.65 | -3.64 | -6.24% | 86 | 103 | 0.00% |
| NVDA240705P01210000 | 2024-06-07 3:59PM EDT | 1,210.00 | 57.23 | 57.00 | 58.25 | -4.28 | -6.96% | 81 | 39 | 0.00% |
| NVDA240705P01215000 | 2024-06-07 3:58PM EDT | 1,215.00 | 59.75 | 59.65 | 60.90 | -3.85 | -6.05% | 43 | 109 | 0.00% |
| NVDA240705P01220000 | 2024-06-07 3:13PM EDT | 1,220.00 | 65.96 | 62.35 | 63.55 | -0.39 | -0.59% | 8 | 161 | 0.00% |
| NVDA240705P01230000 | 2024-06-07 3:49PM EDT | 1,230.00 | 69.04 | 67.95 | 69.10 | -14.14 | -17.00% | 11 | 27 | 0.00% |
| NVDA240705P01240000 | 2024-06-07 3:50PM EDT | 1,240.00 | 75.75 | 73.80 | 75.00 | +8.20 | +12.14% | 3 | 25 | 0.00% |
| NVDA240705P01250000 | 2024-06-07 1:36PM EDT | 1,250.00 | 80.02 | 79.70 | 81.40 | -9.98 | -11.09% | 4 | 29 | 0.00% |
| NVDA240705P01260000 | 2024-06-06 12:54PM EDT | 1,260.00 | 103.00 | 85.95 | 87.90 | +103.00 | - | - | 56 | 0.00% |
| NVDA240705P01270000 | 2024-06-07 9:31AM EDT | 1,270.00 | 112.45 | 92.60 | 94.65 | +112.45 | - | 1 | 8 | 0.00% |
| NVDA240705P01280000 | 2024-06-06 12:59PM EDT | 1,280.00 | 120.00 | 99.55 | 101.60 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240705P01290000 | 2024-06-05 2:47PM EDT | 1,290.00 | 102.85 | 106.75 | 108.80 | 0.00 | - | 6 | 7 | 0.00% |
| NVDA240705P01300000 | 2024-06-07 10:22AM EDT | 1,300.00 | 133.35 | 114.10 | 116.25 | +15.55 | +13.20% | 4 | 21 | 0.00% |
| NVDA240705P01320000 | 2024-06-05 3:59PM EDT | 1,320.00 | 122.85 | 128.60 | 133.65 | +122.85 | - | - | 1 | 0.00% |
| NVDA240705P01350000 | 2024-06-07 1:13PM EDT | 1,350.00 | 150.00 | 153.10 | 157.35 | +150.00 | - | 3 | 3 | 0.00% |
| NVDA240705P01360000 | 2024-05-28 3:52PM EDT | 1,360.00 | 232.56 | 161.40 | 166.05 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240705P01370000 | 2024-05-30 10:03AM EDT | 1,370.00 | 228.50 | 169.90 | 174.65 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240705P01380000 | 2024-06-06 9:56AM EDT | 1,380.00 | 190.43 | 178.80 | 183.25 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240705P01400000 | 2024-06-06 10:05AM EDT | 1,400.00 | 206.18 | 196.70 | 201.05 | +206.18 | - | - | 1 | 0.00% |
| NVDA240705P01420000 | 2024-06-06 10:05AM EDT | 1,420.00 | 224.28 | 214.75 | 219.15 | +224.28 | - | - | 1 | 0.00% |
| NVDA240705P01450000 | 2024-06-05 9:48AM EDT | 1,450.00 | 263.90 | 243.15 | 247.90 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240705P01480000 | 2024-06-03 10:52AM EDT | 1,480.00 | 354.31 | 271.40 | 277.35 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240705P01500000 | 2024-06-06 10:09AM EDT | 1,500.00 | 295.90 | 291.25 | 296.20 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240705P01550000 | 2024-06-06 3:31PM EDT | 1,550.00 | 350.35 | 340.20 | 345.25 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA240705P01600000 | 2024-06-06 10:06AM EDT | 1,600.00 | 387.10 | 389.60 | 394.40 | 0.00 | - | 6 | 1 | 0.00% |
| NVDA240705P01650000 | 2024-06-06 10:07AM EDT | 1,650.00 | 436.75 | 437.45 | 444.90 | +436.75 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.