NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117C00000500 | 2024-06-14 11:32AM EDT | 0.50 | 130.17 | 123.95 | 127.90 | 0.00 | - | 104 | 43,022 | 0.00% |
| NVDA250117C00001000 | 2024-06-06 11:48AM EDT | 1.00 | 119.57 | 123.45 | 127.50 | 0.00 | - | - | 5,000 | 0.00% |
| NVDA250117C00001500 | 2024-06-21 3:46PM EDT | 1.50 | 125.00 | 123.35 | 127.00 | +38.14 | +43.91% | 5 | - | 272.66% |
| NVDA250117C00002000 | 2024-06-18 12:57PM EDT | 2.00 | 133.20 | 122.50 | 126.45 | 0.00 | - | 1 | 330 | 682.81% |
| NVDA250117C00002500 | 2024-06-17 12:03AM EDT | 2.50 | 86.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00003000 | 2024-05-28 3:57PM EDT | 3.00 | 110.76 | 121.90 | 125.55 | 0.00 | - | - | 3,210 | 233.59% |
| NVDA250117C00003500 | 2024-06-17 12:03AM EDT | 3.50 | 70.52 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00004000 | 2024-05-28 3:54PM EDT | 4.00 | 109.73 | 120.55 | 124.30 | 0.00 | - | - | 580 | 370.12% |
| NVDA250117C00004500 | 2024-06-17 12:04AM EDT | 4.50 | 67.70 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00005000 | 2024-06-14 10:54AM EDT | 5.00 | 127.56 | 119.55 | 123.35 | 0.00 | - | 1 | 344 | 334.38% |
| NVDA250117C00005500 | 2024-06-17 12:04AM EDT | 5.50 | 86.99 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00006000 | 2024-06-11 11:14AM EDT | 6.00 | 114.85 | 120.00 | 122.60 | 0.00 | - | - | 646 | 241.50% |
| NVDA250117C00006500 | 2024-06-17 12:04AM EDT | 6.50 | 89.89 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00007000 | 2024-06-18 10:54AM EDT | 7.00 | 126.85 | 117.65 | 121.60 | 0.00 | - | 613 | 1,250 | 151.56% |
| NVDA250117C00007500 | 2024-06-17 12:05AM EDT | 7.50 | 82.92 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00008000 | 2024-06-17 12:05AM EDT | 8.00 | 47.22 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00008500 | 2024-06-17 12:05AM EDT | 8.50 | 60.60 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00009000 | 2024-06-12 3:25PM EDT | 9.00 | 116.67 | 116.10 | 119.65 | 0.00 | - | - | 1,890 | 173.24% |
| NVDA250117C00009500 | 2024-06-17 12:05AM EDT | 9.50 | 39.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00010000 | 2024-06-20 10:08AM EDT | 10.00 | 129.41 | 115.20 | 118.90 | 0.00 | - | 10 | 10,804 | 179.10% |
| NVDA250117C00010500 | 2024-06-07 3:47PM EDT | 10.50 | 111.02 | 114.65 | 118.25 | 0.00 | - | - | 2,410 | 168.26% |
| NVDA250117C00011000 | 2024-06-07 3:47PM EDT | 11.00 | 110.54 | 113.50 | 117.50 | 0.00 | - | - | 6,320 | 234.08% |
| NVDA250117C00011500 | 2024-06-12 3:33PM EDT | 11.50 | 113.75 | 113.20 | 117.20 | 0.00 | - | - | 1,676 | 137.70% |
| NVDA250117C00012000 | 2024-06-21 12:50PM EDT | 12.00 | 116.30 | 113.05 | 116.80 | +12.87 | +12.44% | 20 | 5,759 | 156.64% |
| NVDA250117C00012500 | 2024-06-20 10:16AM EDT | 12.50 | 125.65 | 113.15 | 116.25 | 0.00 | - | 3 | 5,600 | 170.21% |
| NVDA250117C00013000 | 2024-06-21 2:09PM EDT | 13.00 | 114.10 | 111.70 | 115.60 | +6.00 | +5.55% | 10 | 8,850 | 122.66% |
| NVDA250117C00013500 | 2024-06-14 3:09PM EDT | 13.50 | 119.15 | 111.25 | 115.10 | 0.00 | - | 180 | 4,817 | 124.61% |
| NVDA250117C00014000 | 2024-06-20 2:53PM EDT | 14.00 | 118.51 | 112.15 | 114.80 | 0.00 | - | 1 | 4,910 | 173.24% |
| NVDA250117C00014500 | 2024-06-05 1:18PM EDT | 14.50 | 107.40 | 110.40 | 114.15 | 0.00 | - | - | 1,930 | 131.84% |
| NVDA250117C00015000 | 2024-06-10 1:40PM EDT | 15.00 | 115.19 | 109.90 | 113.95 | +6.74 | +6.21% | 4 | 33,891 | 141.02% |
| NVDA250117C00015500 | 2024-06-10 11:54AM EDT | 15.50 | 107.94 | 109.50 | 113.50 | 0.00 | - | - | 2,421 | 143.26% |
| NVDA250117C00016000 | 2024-06-20 12:10PM EDT | 16.00 | 121.70 | 108.95 | 112.70 | 0.00 | - | 20 | 4,715 | 129.69% |
| NVDA250117C00016500 | 2024-06-20 12:13PM EDT | 16.50 | 120.95 | 108.90 | 112.50 | 0.00 | - | 41 | 1,550 | 148.54% |
| NVDA250117C00017000 | 2024-06-20 12:11PM EDT | 17.00 | 120.25 | 108.35 | 112.05 | 0.00 | - | 20 | 3,951 | 146.24% |
| NVDA250117C00017500 | 2024-06-13 2:31PM EDT | 17.50 | 112.04 | 107.80 | 111.55 | 0.00 | - | 2,000 | 35,020 | 142.97% |
| NVDA250117C00018000 | 2024-06-21 10:54AM EDT | 18.00 | 109.40 | 107.45 | 111.05 | -5.32 | -4.64% | 3 | 9,096 | 143.95% |
| NVDA250117C00018500 | 2024-06-12 3:41PM EDT | 18.50 | 107.17 | 106.90 | 110.55 | 0.00 | - | - | 55,899 | 140.87% |
| NVDA250117C00019000 | 2024-06-17 2:13PM EDT | 19.00 | 114.00 | 106.35 | 110.10 | 0.00 | - | 10 | 104,319 | 138.87% |
| NVDA250117C00019500 | 2024-06-11 12:10PM EDT | 19.50 | 101.61 | 105.95 | 110.00 | 0.00 | - | - | 54,450 | 145.80% |
| NVDA250117C00020000 | 2024-06-21 12:50PM EDT | 20.00 | 106.65 | 106.00 | 109.15 | -5.86 | -5.21% | 23 | 28,788 | 146.88% |
| NVDA250117C00021000 | 2024-06-21 2:11PM EDT | 21.00 | 106.62 | 104.55 | 108.55 | -4.63 | -4.16% | 21 | 8,780 | 142.14% |
| NVDA250117C00022000 | 2024-06-20 12:20PM EDT | 22.00 | 105.60 | 104.70 | 107.60 | -8.98 | -7.84% | 1 | 7,845 | 153.76% |
| NVDA250117C00023000 | 2024-06-20 9:57AM EDT | 23.00 | 118.00 | 102.50 | 106.25 | 0.00 | - | 5 | 8,558 | 129.59% |
| NVDA250117C00024000 | 2024-06-21 12:26PM EDT | 24.00 | 106.13 | 101.60 | 105.25 | -6.85 | -6.06% | 40 | 6,078 | 127.88% |
| NVDA250117C00025000 | 2024-06-21 3:39PM EDT | 25.00 | 102.86 | 100.90 | 104.75 | -8.85 | -7.92% | 10 | 15,193 | 135.11% |
| NVDA250117C00025500 | 2024-06-17 3:58PM EDT | 25.50 | 106.87 | 100.10 | 104.05 | 0.00 | - | 1 | 1,666 | 127.30% |
| NVDA250117C00026000 | 2024-06-18 9:48AM EDT | 26.00 | 107.00 | 99.60 | 103.35 | 0.00 | - | 1 | 7,200 | 123.14% |
| NVDA250117C00026500 | 2024-06-13 1:21PM EDT | 26.50 | 102.58 | 98.80 | 102.75 | 0.00 | - | 5 | 5,040 | 115.92% |
| NVDA250117C00027000 | 2024-06-18 9:34AM EDT | 27.00 | 105.51 | 98.35 | 102.10 | 0.00 | - | 10 | 11,055 | 112.99% |
| NVDA250117C00027500 | 2024-06-13 12:32PM EDT | 27.50 | 101.60 | 98.35 | 101.80 | 0.00 | - | 10 | 5,090 | 121.39% |
| NVDA250117C00028000 | 2024-06-21 1:35PM EDT | 28.00 | 99.50 | 98.85 | 101.15 | -10.00 | -9.13% | 220 | 22,792 | 129.44% |
| NVDA250117C00028500 | 2024-06-13 10:08AM EDT | 28.50 | 101.67 | 98.40 | 100.85 | 0.00 | - | 20 | 4,690 | 130.44% |
| NVDA250117C00029000 | 2024-06-13 9:37AM EDT | 29.00 | 101.19 | 97.05 | 100.35 | 0.00 | - | 10 | 2,895 | 120.12% |
| NVDA250117C00029500 | 2024-06-12 3:44PM EDT | 29.50 | 96.40 | 97.40 | 100.00 | 0.00 | - | - | 4,290 | 128.91% |
| NVDA250117C00030000 | 2024-06-21 2:18PM EDT | 30.00 | 98.10 | 95.90 | 99.60 | -5.61 | -5.41% | 41 | 7,048 | 118.51% |
| NVDA250117C00030500 | 2024-06-14 12:40PM EDT | 30.50 | 102.35 | 95.05 | 98.90 | 0.00 | - | 10 | 2,510 | 110.94% |
| NVDA250117C00031000 | 2024-06-17 2:22PM EDT | 31.00 | 102.46 | 94.55 | 98.40 | 0.00 | - | 10 | 9,161 | 109.72% |
| NVDA250117C00031500 | 2024-06-18 2:49PM EDT | 31.50 | 105.65 | 94.40 | 97.95 | 0.00 | - | 1 | 2,508 | 113.04% |
| NVDA250117C00032000 | 2024-06-21 2:48PM EDT | 32.00 | 96.00 | 94.00 | 97.50 | -5.52 | -5.44% | 30 | 4,905 | 113.38% |
| NVDA250117C00032500 | 2024-06-21 3:54PM EDT | 32.50 | 95.42 | 93.50 | 97.00 | -5.48 | -5.43% | 20 | 4,095 | 112.16% |
| NVDA250117C00033000 | 2024-06-21 2:21PM EDT | 33.00 | 94.80 | 92.70 | 96.55 | -9.43 | -9.05% | 2 | 11,395 | 108.35% |
| NVDA250117C00033500 | 2024-06-21 3:23PM EDT | 33.50 | 94.75 | 92.55 | 96.00 | -4.26 | -4.30% | 2 | 3,810 | 110.25% |
| NVDA250117C00034000 | 2024-06-18 11:31AM EDT | 34.00 | 100.82 | 92.00 | 95.55 | 0.00 | - | 3 | 5,876 | 109.08% |
| NVDA250117C00034500 | 2024-06-18 9:36AM EDT | 34.50 | 99.00 | 91.25 | 95.10 | 0.00 | - | 8 | 8,270 | 105.96% |
| NVDA250117C00035000 | 2024-06-21 3:09PM EDT | 35.00 | 93.08 | 91.05 | 94.60 | -9.09 | -8.90% | 33 | 7,994 | 107.74% |
| NVDA250117C00035500 | 2024-06-13 12:50PM EDT | 35.50 | 93.30 | 90.30 | 94.15 | 0.00 | - | 20 | 4,679 | 104.71% |
| NVDA250117C00036000 | 2024-06-20 1:41PM EDT | 36.00 | 90.10 | 89.80 | 93.70 | -5.89 | -6.14% | 6 | 3,142 | 104.10% |
| NVDA250117C00036500 | 2024-06-17 12:04AM EDT | 36.50 | 61.47 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00037000 | 2024-06-20 12:03PM EDT | 37.00 | 101.70 | 89.15 | 92.80 | 0.00 | - | 1,650 | 6,980 | 105.96% |
| NVDA250117C00037500 | 2024-06-20 12:20PM EDT | 37.50 | 100.00 | 88.75 | 92.30 | 0.00 | - | 19 | 8,607 | 105.71% |
| NVDA250117C00038000 | 2024-06-20 11:58AM EDT | 38.00 | 101.18 | 88.20 | 91.85 | 0.00 | - | 220 | 6,320 | 104.64% |
| NVDA250117C00038500 | 2024-06-20 11:40AM EDT | 38.50 | 101.95 | 87.75 | 91.35 | 0.00 | - | 30 | 13,340 | 103.96% |
| NVDA250117C00039000 | 2024-06-21 10:58AM EDT | 39.00 | 89.50 | 87.50 | 90.85 | -12.00 | -11.82% | 30 | 11,071 | 104.88% |
| NVDA250117C00039500 | 2024-06-18 10:09AM EDT | 39.50 | 95.35 | 86.80 | 90.35 | 0.00 | - | 10 | 2,067 | 102.27% |
| NVDA250117C00040000 | 2024-06-21 11:20AM EDT | 40.00 | 90.50 | 86.30 | 89.95 | -1.97 | -2.13% | 59 | 22,667 | 102.00% |
| NVDA250117C00040500 | 2024-06-14 11:07AM EDT | 40.50 | 92.80 | 85.85 | 89.35 | 0.00 | - | 1 | 4,760 | 100.61% |
| NVDA250117C00041000 | 2024-06-20 9:43AM EDT | 41.00 | 100.59 | 85.55 | 88.90 | 0.00 | - | 10 | 2,935 | 101.47% |
| NVDA250117C00041500 | 2024-06-20 1:09PM EDT | 41.50 | 92.01 | 84.85 | 88.60 | 0.00 | - | 2 | 2,122 | 100.46% |
| NVDA250117C00042000 | 2024-06-20 12:52PM EDT | 42.00 | 93.75 | 84.50 | 88.10 | 0.00 | - | 12 | 5,740 | 100.54% |
| NVDA250117C00042500 | 2024-06-18 2:25PM EDT | 42.50 | 95.08 | 84.05 | 87.60 | 0.00 | - | 10 | 2,665 | 99.88% |
| NVDA250117C00043000 | 2024-06-21 1:16PM EDT | 43.00 | 86.13 | 83.55 | 87.15 | -12.44 | -12.62% | 200 | 9,385 | 99.24% |
| NVDA250117C00043500 | 2024-06-12 2:28PM EDT | 43.50 | 83.92 | 83.20 | 86.70 | 0.00 | - | - | 5,120 | 99.61% |
| NVDA250117C00044000 | 2024-06-21 12:53PM EDT | 44.00 | 85.76 | 82.60 | 86.20 | -5.52 | -6.05% | 80 | 6,788 | 97.97% |
| NVDA250117C00044500 | 2024-06-12 12:32PM EDT | 44.50 | 82.94 | 82.05 | 85.60 | 0.00 | - | - | 4,018 | 96.04% |
| NVDA250117C00045000 | 2024-06-21 1:47PM EDT | 45.00 | 83.55 | 81.65 | 84.90 | -5.45 | -6.12% | 14 | 11,682 | 94.46% |
| NVDA250117C00045500 | 2024-06-14 10:09AM EDT | 45.50 | 88.05 | 81.10 | 84.65 | 0.00 | - | 1 | 2,859 | 94.85% |
| NVDA250117C00046000 | 2024-06-17 12:24PM EDT | 46.00 | 87.11 | 80.70 | 83.95 | 0.00 | - | 1 | 5,524 | 93.29% |
| NVDA250117C00046500 | 2024-06-21 1:06PM EDT | 46.50 | 83.19 | 80.15 | 83.70 | -8.81 | -9.58% | 40 | 4,180 | 93.65% |
| NVDA250117C00047000 | 2024-06-21 1:16PM EDT | 47.00 | 83.03 | 79.75 | 83.00 | -5.97 | -6.71% | 200 | 16,019 | 92.14% |
| NVDA250117C00047500 | 2024-06-21 10:47AM EDT | 47.50 | 81.08 | 79.20 | 82.75 | -9.27 | -10.26% | 25 | 13,172 | 92.48% |
| NVDA250117C00048000 | 2024-06-21 10:34AM EDT | 48.00 | 79.80 | 78.80 | 82.05 | -10.45 | -11.58% | 40 | 11,066 | 90.99% |
| NVDA250117C00048500 | 2024-06-20 3:47PM EDT | 48.50 | 85.73 | 78.25 | 81.80 | 0.00 | - | 10 | 4,945 | 91.31% |
| NVDA250117C00049000 | 2024-06-18 11:37AM EDT | 49.00 | 87.03 | 77.90 | 81.10 | 0.00 | - | 3 | 6,993 | 90.14% |
| NVDA250117C00049500 | 2024-06-21 10:52AM EDT | 49.50 | 78.90 | 77.40 | 80.65 | -3.33 | -4.05% | 120 | 5,624 | 89.58% |
| NVDA250117C00050000 | 2024-06-21 2:51PM EDT | 50.00 | 77.75 | 77.05 | 80.50 | -6.00 | -7.16% | 29 | 62,058 | 91.53% |
| NVDA250117C00050500 | 2024-06-12 10:25AM EDT | 50.50 | 77.80 | 77.40 | 80.05 | 0.00 | - | - | 13,017 | 95.31% |
| NVDA250117C00051000 | 2024-06-21 11:59AM EDT | 51.00 | 81.22 | 76.10 | 79.50 | -1.58 | -1.91% | 5 | 5,199 | 90.06% |
| NVDA250117C00051500 | 2024-06-18 2:26PM EDT | 51.50 | 86.67 | 75.05 | 79.05 | 0.00 | - | 11 | 3,521 | 86.50% |
| NVDA250117C00052000 | 2024-06-20 11:26AM EDT | 52.00 | 89.03 | 74.65 | 78.40 | 0.00 | - | 20 | 4,503 | 85.42% |
| NVDA250117C00052500 | 2024-06-18 10:37AM EDT | 52.50 | 83.19 | 74.90 | 78.15 | 0.00 | - | 2 | 11,958 | 89.83% |
| NVDA250117C00053000 | 2024-06-21 11:59AM EDT | 53.00 | 79.38 | 74.45 | 77.65 | -1.19 | -1.48% | 10 | 4,524 | 89.23% |
| NVDA250117C00053500 | 2024-06-20 9:30AM EDT | 53.50 | 88.50 | 74.60 | 77.40 | 0.00 | - | 5 | 4,225 | 92.64% |
| NVDA250117C00054000 | 2024-06-20 11:06AM EDT | 54.00 | 87.75 | 73.25 | 76.90 | 0.00 | - | 25 | 7,112 | 87.82% |
| NVDA250117C00054500 | 2024-06-20 11:06AM EDT | 54.50 | 87.23 | 73.00 | 75.60 | 0.00 | - | 20 | 11,235 | 84.30% |
| NVDA250117C00055000 | 2024-06-21 2:19PM EDT | 55.00 | 74.15 | 73.35 | 75.95 | -5.87 | -7.34% | 76 | 18,860 | 91.41% |
| NVDA250117C00055500 | 2024-06-13 2:46PM EDT | 55.50 | 76.05 | 71.85 | 75.50 | 0.00 | - | 2 | 2,928 | 86.30% |
| NVDA250117C00056000 | 2024-06-17 10:37AM EDT | 56.00 | 77.40 | 71.60 | 74.95 | 0.00 | - | 3 | 7,119 | 86.43% |
| NVDA250117C00056500 | 2024-06-14 2:48PM EDT | 56.50 | 77.68 | 71.15 | 74.55 | 0.00 | - | 6 | 2,004 | 86.28% |
| NVDA250117C00057000 | 2024-06-21 1:57PM EDT | 57.00 | 72.01 | 70.45 | 74.10 | -4.89 | -6.36% | 1 | 9,410 | 84.81% |
| NVDA250117C00057500 | 2024-06-21 3:44PM EDT | 57.50 | 71.60 | 70.20 | 73.55 | -9.25 | -11.44% | 30 | 5,760 | 84.91% |
| NVDA250117C00058000 | 2024-06-18 11:13AM EDT | 58.00 | 77.48 | 70.40 | 73.35 | 0.00 | - | 6 | 7,255 | 88.28% |
| NVDA250117C00058500 | 2024-06-21 10:24AM EDT | 58.50 | 69.95 | 69.10 | 72.70 | -9.86 | -12.35% | 1 | 2,601 | 83.55% |
| NVDA250117C00059000 | 2024-06-18 1:59PM EDT | 59.00 | 79.61 | 69.45 | 72.25 | 0.00 | - | 1 | 7,239 | 86.47% |
| NVDA250117C00059500 | 2024-06-21 9:43AM EDT | 59.50 | 70.50 | 68.35 | 71.95 | -5.16 | -6.82% | 1 | 3,342 | 84.07% |
| NVDA250117C00060000 | 2024-06-21 3:54PM EDT | 60.00 | 69.48 | 68.65 | 71.35 | -5.67 | -7.54% | 152 | 32,205 | 86.05% |
| NVDA250117C00060500 | 2024-06-20 10:08AM EDT | 60.50 | 80.75 | 68.30 | 70.65 | 0.00 | - | 4 | 4,861 | 85.06% |
| NVDA250117C00061000 | 2024-06-21 1:57PM EDT | 61.00 | 68.30 | 66.80 | 70.25 | -6.42 | -8.59% | 60 | 4,726 | 80.75% |
| NVDA250117C00061500 | 2024-06-13 11:27AM EDT | 61.50 | 69.30 | 66.55 | 69.85 | 0.00 | - | 41 | 3,092 | 81.38% |
| NVDA250117C00062000 | 2024-06-20 3:02PM EDT | 62.00 | 72.23 | 66.05 | 69.40 | 0.00 | - | 6 | 11,717 | 80.82% |
| NVDA250117C00062500 | 2024-06-20 9:52AM EDT | 62.50 | 80.40 | 65.40 | 68.95 | 0.00 | - | 1 | 11,471 | 79.69% |
| NVDA250117C00063000 | 2024-06-21 2:07PM EDT | 63.00 | 66.65 | 65.15 | 68.35 | -6.50 | -8.89% | 3 | 6,516 | 79.52% |
| NVDA250117C00063500 | 2024-06-20 10:46AM EDT | 63.50 | 77.98 | 65.50 | 67.85 | 0.00 | - | 1 | 6,854 | 81.91% |
| NVDA250117C00064000 | 2024-06-21 1:19PM EDT | 64.00 | 65.90 | 64.25 | 67.40 | -12.68 | -16.14% | 3 | 14,531 | 78.61% |
| NVDA250117C00064500 | 2024-06-21 11:03AM EDT | 64.50 | 66.50 | 63.80 | 67.10 | -2.50 | -3.62% | 1 | 1,832 | 78.78% |
| NVDA250117C00065000 | 2024-06-21 2:11PM EDT | 65.00 | 64.85 | 64.05 | 65.95 | -5.75 | -8.14% | 16 | 13,864 | 78.42% |
| NVDA250117C00065500 | 2024-06-18 3:20PM EDT | 65.50 | 73.40 | 62.70 | 66.10 | 0.00 | - | 20 | 2,868 | 76.98% |
| NVDA250117C00066000 | 2024-06-20 12:20PM EDT | 66.00 | 73.00 | 61.95 | 65.05 | 0.00 | - | 9 | 6,608 | 73.33% |
| NVDA250117C00066500 | 2024-06-20 1:35PM EDT | 66.50 | 66.58 | 61.60 | 64.60 | 0.00 | - | 6 | 2,089 | 73.38% |
| NVDA250117C00067000 | 2024-06-21 10:51AM EDT | 67.00 | 63.00 | 61.35 | 64.70 | -12.00 | -16.00% | 1 | 7,876 | 75.71% |
| NVDA250117C00067500 | 2024-06-17 10:49AM EDT | 67.50 | 66.35 | 60.90 | 64.25 | 0.00 | - | 6 | 4,179 | 75.34% |
| NVDA250117C00068000 | 2024-06-21 3:54PM EDT | 68.00 | 62.04 | 60.35 | 63.80 | -5.73 | -8.46% | 32 | 3,897 | 74.63% |
| NVDA250117C00068500 | 2024-06-20 12:12PM EDT | 68.50 | 71.60 | 59.90 | 63.35 | 0.00 | - | 1 | 2,251 | 74.27% |
| NVDA250117C00069000 | 2024-06-21 1:20PM EDT | 69.00 | 61.30 | 59.50 | 62.90 | -5.20 | -7.82% | 11 | 3,416 | 74.07% |
| NVDA250117C00069500 | 2024-06-21 11:25AM EDT | 69.50 | 62.72 | 58.85 | 62.55 | -9.98 | -13.73% | 20 | 3,682 | 73.38% |
| NVDA250117C00070000 | 2024-06-21 3:55PM EDT | 70.00 | 60.55 | 59.60 | 61.45 | -4.32 | -6.66% | 506 | 27,505 | 74.77% |
| NVDA250117C00070500 | 2024-06-21 12:48PM EDT | 70.50 | 61.50 | 57.90 | 61.05 | -4.50 | -6.82% | 99 | 3,899 | 70.52% |
| NVDA250117C00071000 | 2024-06-17 10:41AM EDT | 71.00 | 62.95 | 57.75 | 61.15 | 0.00 | - | 28 | 11,547 | 72.90% |
| NVDA250117C00072000 | 2024-06-21 11:03AM EDT | 72.00 | 59.94 | 56.65 | 60.20 | -6.12 | -9.26% | 120 | 3,959 | 71.37% |
| NVDA250117C00073000 | 2024-06-21 3:53PM EDT | 73.00 | 56.85 | 55.50 | 58.85 | -7.65 | -11.86% | 60 | 8,193 | 68.47% |
| NVDA250117C00074000 | 2024-06-20 11:20AM EDT | 74.00 | 57.01 | 54.90 | 58.55 | -11.74 | -17.08% | 3 | 11,598 | 70.47% |
| NVDA250117C00075000 | 2024-06-21 2:24PM EDT | 75.00 | 56.05 | 55.20 | 57.10 | -5.03 | -8.24% | 24 | 11,588 | 71.56% |
| NVDA250117C00076000 | 2024-06-21 3:06PM EDT | 76.00 | 55.28 | 53.00 | 56.25 | -12.41 | -18.33% | 100 | 4,292 | 67.22% |
| NVDA250117C00077000 | 2024-06-21 3:56PM EDT | 77.00 | 54.30 | 52.60 | 55.95 | -4.37 | -7.45% | 12 | 11,020 | 69.53% |
| NVDA250117C00078000 | 2024-06-21 3:54PM EDT | 78.00 | 53.55 | 51.75 | 55.10 | -4.45 | -7.67% | 42 | 20,283 | 68.99% |
| NVDA250117C00079000 | 2024-06-21 3:47PM EDT | 79.00 | 52.20 | 50.90 | 54.35 | -9.75 | -15.74% | 6 | 8,912 | 68.70% |
| NVDA250117C00080000 | 2024-06-21 3:20PM EDT | 80.00 | 51.00 | 51.00 | 52.95 | -5.39 | -9.56% | 743 | 60,175 | 69.14% |
| NVDA250117C00081000 | 2024-06-20 9:44AM EDT | 81.00 | 63.95 | 49.25 | 52.65 | 0.00 | - | 3 | 4,936 | 67.68% |
| NVDA250117C00082000 | 2024-06-21 11:03AM EDT | 82.00 | 51.25 | 49.40 | 51.55 | -2.25 | -4.21% | 21 | 5,577 | 68.88% |
| NVDA250117C00083000 | 2024-06-21 11:59AM EDT | 83.00 | 52.50 | 47.75 | 50.45 | -0.25 | -0.47% | 8 | 29,310 | 65.76% |
| NVDA250117C00084000 | 2024-06-21 11:29AM EDT | 84.00 | 50.09 | 46.80 | 49.95 | -2.41 | -4.59% | 25 | 22,096 | 65.75% |
| NVDA250117C00085000 | 2024-06-21 3:45PM EDT | 85.00 | 47.60 | 46.95 | 48.85 | -4.39 | -8.44% | 94 | 20,244 | 66.82% |
| NVDA250117C00086000 | 2024-06-21 2:42PM EDT | 86.00 | 46.85 | 45.25 | 48.05 | -3.65 | -7.23% | 109 | 9,185 | 64.38% |
| NVDA250117C00088000 | 2024-06-21 3:54PM EDT | 88.00 | 45.32 | 43.40 | 47.10 | -3.73 | -7.60% | 36 | 17,154 | 64.39% |
| NVDA250117C00090000 | 2024-06-21 3:52PM EDT | 90.00 | 43.12 | 43.75 | 44.95 | -4.68 | -9.79% | 389 | 28,302 | 66.28% |
| NVDA250117C00092000 | 2024-06-21 10:48AM EDT | 92.00 | 42.30 | 41.50 | 44.15 | -4.94 | -10.46% | 20 | 15,400 | 65.48% |
| NVDA250117C00093000 | 2024-06-21 12:52PM EDT | 93.00 | 42.45 | 39.75 | 42.30 | -10.09 | -19.20% | 70 | 6,900 | 61.03% |
| NVDA250117C00094000 | 2024-06-21 2:50PM EDT | 94.00 | 40.75 | 39.25 | 42.75 | -4.31 | -9.57% | 38 | 5,224 | 63.46% |
| NVDA250117C00095000 | 2024-06-21 3:47PM EDT | 95.00 | 39.45 | 39.35 | 41.00 | -4.55 | -10.34% | 46 | 25,905 | 62.79% |
| NVDA250117C00096000 | 2024-06-21 10:55AM EDT | 96.00 | 39.65 | 37.60 | 41.25 | -3.20 | -7.47% | 2 | 5,321 | 62.38% |
| NVDA250117C00097000 | 2024-06-20 2:28PM EDT | 97.00 | 44.21 | 36.95 | 40.65 | 0.00 | - | 159 | 5,104 | 62.41% |
| NVDA250117C00098000 | 2024-06-21 12:17PM EDT | 98.00 | 38.10 | 36.25 | 39.95 | -4.16 | -9.84% | 4 | 5,027 | 62.14% |
| NVDA250117C00099000 | 2024-06-21 3:29PM EDT | 99.00 | 37.63 | 36.70 | 38.40 | -4.35 | -10.36% | 52 | 7,120 | 62.38% |
| NVDA250117C00100000 | 2024-06-21 3:58PM EDT | 100.00 | 36.40 | 36.30 | 38.00 | -4.13 | -10.19% | 1,751 | 51,291 | 63.09% |
| NVDA250117C00101000 | 2024-06-21 3:29PM EDT | 101.00 | 36.32 | 34.15 | 37.90 | -3.43 | -8.63% | 165 | 4,796 | 61.30% |
| NVDA250117C00102000 | 2024-06-21 3:48PM EDT | 102.00 | 35.40 | 33.45 | 37.45 | -4.30 | -10.83% | 55 | 14,944 | 61.38% |
| NVDA250117C00103000 | 2024-06-21 1:48PM EDT | 103.00 | 34.20 | 32.80 | 36.85 | -5.95 | -14.82% | 48 | 5,448 | 61.26% |
| NVDA250117C00104000 | 2024-06-21 2:01PM EDT | 104.00 | 34.10 | 32.25 | 36.10 | -4.71 | -12.14% | 16 | 4,482 | 61.02% |
| NVDA250117C00105000 | 2024-06-21 3:53PM EDT | 105.00 | 32.80 | 31.65 | 35.45 | -4.70 | -12.53% | 101 | 8,478 | 60.86% |
| NVDA250117C00106000 | 2024-06-21 3:55PM EDT | 106.00 | 32.85 | 30.80 | 33.85 | -4.95 | -13.10% | 28 | 3,023 | 58.77% |
| NVDA250117C00107000 | 2024-06-21 12:15PM EDT | 107.00 | 34.25 | 30.40 | 34.20 | -2.30 | -6.29% | 43 | 3,466 | 60.46% |
| NVDA250117C00108000 | 2024-06-21 1:33PM EDT | 108.00 | 31.60 | 29.70 | 33.60 | -8.48 | -21.16% | 25 | 6,060 | 60.16% |
| NVDA250117C00109000 | 2024-06-21 1:39PM EDT | 109.00 | 30.95 | 29.15 | 33.10 | -7.85 | -20.23% | 30 | 4,585 | 60.22% |
| NVDA250117C00110000 | 2024-06-21 3:54PM EDT | 110.00 | 30.05 | 29.00 | 31.00 | -4.40 | -12.77% | 1,509 | 21,324 | 58.44% |
| NVDA250117C00111000 | 2024-06-21 9:48AM EDT | 111.00 | 29.80 | 28.00 | 31.90 | -4.93 | -14.20% | 10 | 3,648 | 59.88% |
| NVDA250117C00112000 | 2024-06-21 3:28PM EDT | 112.00 | 29.45 | 27.30 | 31.25 | -3.25 | -9.94% | 14 | 2,221 | 59.43% |
| NVDA250117C00113000 | 2024-06-21 3:22PM EDT | 113.00 | 28.68 | 26.75 | 30.75 | -3.58 | -11.10% | 18 | 4,331 | 59.40% |
| NVDA250117C00114000 | 2024-06-21 2:59PM EDT | 114.00 | 28.45 | 26.15 | 30.15 | -3.90 | -12.06% | 115 | 3,728 | 59.13% |
| NVDA250117C00115000 | 2024-06-21 3:58PM EDT | 115.00 | 27.40 | 26.20 | 29.50 | -3.34 | -10.87% | 351 | 8,477 | 59.70% |
| NVDA250117C00116000 | 2024-06-21 3:37PM EDT | 116.00 | 27.00 | 25.20 | 29.15 | -3.90 | -12.62% | 70 | 1,623 | 59.18% |
| NVDA250117C00117000 | 2024-06-21 12:33PM EDT | 117.00 | 28.32 | 24.55 | 28.50 | -1.83 | -6.07% | 41 | 2,219 | 58.71% |
| NVDA250117C00118000 | 2024-06-21 1:43PM EDT | 118.00 | 25.70 | 24.05 | 28.00 | -4.00 | -13.47% | 91 | 5,100 | 58.65% |
| NVDA250117C00119000 | 2024-06-21 3:41PM EDT | 119.00 | 25.40 | 25.35 | 27.60 | -3.60 | -12.41% | 55 | 2,463 | 61.22% |
| NVDA250117C00120000 | 2024-06-21 3:58PM EDT | 120.00 | 24.77 | 24.80 | 27.10 | -3.13 | -11.22% | 2,037 | 25,114 | 61.04% |
| NVDA250117C00121000 | 2024-06-21 11:54AM EDT | 121.00 | 26.60 | 22.55 | 26.55 | -0.40 | -1.48% | 53 | 4,833 | 58.41% |
| NVDA250117C00122000 | 2024-06-21 3:50PM EDT | 122.00 | 23.95 | 23.00 | 24.50 | -3.62 | -13.13% | 210 | 9,637 | 57.45% |
| NVDA250117C00123000 | 2024-06-21 2:25PM EDT | 123.00 | 23.15 | 21.55 | 25.55 | -3.05 | -11.64% | 184 | 1,370 | 58.11% |
| NVDA250117C00124000 | 2024-06-21 3:50PM EDT | 124.00 | 22.10 | 21.50 | 25.10 | -3.88 | -14.93% | 58 | 5,376 | 58.62% |
| NVDA250117C00125000 | 2024-06-21 3:59PM EDT | 125.00 | 22.63 | 22.50 | 23.00 | -2.63 | -10.41% | 1,374 | 14,058 | 58.28% |
| NVDA250117C00126000 | 2024-06-21 3:59PM EDT | 126.00 | 22.20 | 21.95 | 23.40 | -2.60 | -10.48% | 602 | 1,597 | 59.21% |
| NVDA250117C00127000 | 2024-06-21 3:45PM EDT | 127.00 | 21.60 | 20.00 | 23.70 | -2.60 | -10.74% | 527 | 1,802 | 58.11% |
| NVDA250117C00128000 | 2024-06-21 3:54PM EDT | 128.00 | 21.35 | 20.30 | 23.30 | -3.75 | -14.94% | 267 | 4,447 | 59.06% |
| NVDA250117C00129000 | 2024-06-21 3:52PM EDT | 129.00 | 20.45 | 18.80 | 22.85 | -3.80 | -15.67% | 236 | 2,554 | 57.53% |
| NVDA250117C00130000 | 2024-06-21 3:59PM EDT | 130.00 | 20.47 | 20.30 | 20.80 | -2.33 | -10.22% | 3,448 | 22,221 | 57.84% |
| NVDA250117C00132000 | 2024-06-21 3:50PM EDT | 132.00 | 19.65 | 18.80 | 21.60 | -2.40 | -10.88% | 334 | 3,472 | 58.94% |
| NVDA250117C00134000 | 2024-06-21 3:59PM EDT | 134.00 | 18.55 | 17.50 | 19.40 | -3.20 | -14.71% | 330 | 3,953 | 56.28% |
| NVDA250117C00135000 | 2024-03-07 10:34AM EDT | 135.00 | 768.70 | 748.65 | 755.00 | 0.00 | - | 2 | 446 | 0.00% |
| NVDA250117C00136000 | 2024-06-21 3:48PM EDT | 136.00 | 17.30 | 18.05 | 18.65 | -3.03 | -14.90% | 426 | 5,434 | 57.89% |
| NVDA250117C00138000 | 2024-06-21 3:57PM EDT | 138.00 | 17.15 | 17.30 | 19.30 | -2.35 | -12.05% | 204 | 4,155 | 59.56% |
| NVDA250117C00140000 | 2024-06-21 3:59PM EDT | 140.00 | 16.65 | 16.65 | 17.75 | -2.00 | -10.72% | 4,329 | 25,754 | 58.43% |
| NVDA250117C00142000 | 2024-06-21 3:58PM EDT | 142.00 | 15.78 | 14.15 | 16.25 | -2.57 | -14.01% | 286 | 2,506 | 54.86% |
| NVDA250117C00144000 | 2024-06-21 3:02PM EDT | 144.00 | 15.33 | 15.05 | 17.30 | -2.07 | -11.90% | 158 | 5,596 | 59.05% |
| NVDA250117C00145000 | 2024-06-05 1:18PM EDT | 145.00 | 1,074.00 | 1,066.30 | 1,074.55 | 0.00 | - | 1 | 193 | 0.00% |
| NVDA250117C00146000 | 2024-06-21 3:51PM EDT | 146.00 | 14.55 | 14.55 | 15.50 | -2.05 | -12.35% | 610 | 3,822 | 57.59% |
| NVDA250117C00148000 | 2024-06-21 2:34PM EDT | 148.00 | 14.00 | 14.05 | 14.55 | -2.51 | -15.20% | 259 | 20,141 | 57.20% |
| NVDA250117C00149000 | 2024-06-21 3:09PM EDT | 149.00 | 13.80 | 13.75 | 15.75 | -2.50 | -15.34% | 66 | 2,933 | 59.13% |
| NVDA250117C00150000 | 2024-06-21 3:59PM EDT | 150.00 | 13.55 | 13.40 | 14.10 | -1.75 | -11.44% | 5,868 | 33,999 | 57.20% |
| NVDA250117C00151000 | 2024-06-21 3:51PM EDT | 151.00 | 12.67 | 12.95 | 13.85 | -2.43 | -16.09% | 104 | 1,972 | 56.99% |
| NVDA250117C00152000 | 2024-06-21 3:23PM EDT | 152.00 | 12.95 | 12.70 | 14.90 | -2.10 | -13.95% | 35 | 1,399 | 58.76% |
| NVDA250117C00153000 | 2024-06-21 3:32PM EDT | 153.00 | 12.65 | 10.80 | 14.60 | -2.75 | -17.86% | 50 | 1,128 | 56.51% |
| NVDA250117C00154000 | 2024-06-21 2:34PM EDT | 154.00 | 12.41 | 11.40 | 14.30 | -2.19 | -15.00% | 29 | 522 | 57.59% |
| NVDA250117C00155000 | 2024-06-21 3:57PM EDT | 155.00 | 12.07 | 11.95 | 14.15 | -1.83 | -13.17% | 359 | 3,585 | 58.81% |
| NVDA250117C00156000 | 2024-06-21 3:27PM EDT | 156.00 | 12.00 | 11.65 | 13.90 | -2.26 | -15.85% | 90 | 2,063 | 58.73% |
| NVDA250117C00158000 | 2024-06-21 2:44PM EDT | 158.00 | 10.90 | 11.30 | 13.40 | -2.70 | -19.85% | 226 | 1,314 | 58.88% |
| NVDA250117C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 10.95 | 10.90 | 12.90 | -1.53 | -12.26% | 2,056 | 9,590 | 58.91% |
| NVDA250117C00162000 | 2024-06-21 1:25PM EDT | 162.00 | 10.50 | 8.60 | 12.45 | -1.35 | -11.39% | 40 | 1,043 | 56.33% |
| NVDA250117C00164000 | 2024-06-21 2:29PM EDT | 164.00 | 10.15 | 7.95 | 12.00 | -1.75 | -14.71% | 42 | 4,668 | 55.96% |
| NVDA250117C00165000 | 2024-06-21 3:50PM EDT | 165.00 | 9.81 | 7.75 | 11.80 | -1.92 | -16.37% | 392 | 2,073 | 55.97% |
| NVDA250117C00166000 | 2024-06-21 3:23PM EDT | 166.00 | 9.75 | 7.55 | 10.25 | -1.36 | -12.24% | 39 | 1,781 | 54.02% |
| NVDA250117C00167000 | 2024-06-21 12:39PM EDT | 167.00 | 9.95 | 7.35 | 11.40 | -2.15 | -17.77% | 39 | 342 | 55.95% |
| NVDA250117C00168000 | 2024-06-21 1:16PM EDT | 168.00 | 9.50 | 8.95 | 9.65 | -1.27 | -11.79% | 562 | 1,621 | 56.29% |
| NVDA250117C00169000 | 2024-06-21 1:25PM EDT | 169.00 | 9.05 | 8.80 | 9.65 | -4.32 | -32.31% | 60 | 652 | 56.62% |
| NVDA250117C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 8.90 | 8.70 | 10.85 | -1.55 | -14.83% | 1,405 | 9,911 | 58.76% |
| NVDA250117C00171000 | 2024-06-21 1:25PM EDT | 171.00 | 8.70 | 8.45 | 10.65 | -1.15 | -11.68% | 8 | 292 | 58.64% |
| NVDA250117C00172000 | 2024-06-21 11:36AM EDT | 172.00 | 8.79 | 8.40 | 9.10 | -1.51 | -14.66% | 8 | 309 | 56.82% |
| NVDA250117C00173000 | 2024-06-21 1:25PM EDT | 173.00 | 8.35 | 7.65 | 8.95 | -1.75 | -17.33% | 14 | 503 | 56.01% |
| NVDA250117C00174000 | 2024-06-21 1:35PM EDT | 174.00 | 8.00 | 8.05 | 10.15 | -1.90 | -19.19% | 80 | 284 | 58.90% |
| NVDA250117C00175000 | 2024-06-21 3:56PM EDT | 175.00 | 8.00 | 7.90 | 9.95 | -1.45 | -15.34% | 138 | 2,265 | 58.89% |
| NVDA250117C00176000 | 2024-06-21 1:26PM EDT | 176.00 | 7.85 | 5.75 | 9.80 | -1.00 | -11.30% | 70 | 484 | 55.92% |
| NVDA250117C00177000 | 2024-06-21 3:40PM EDT | 177.00 | 7.70 | 5.60 | 9.65 | -1.20 | -13.48% | 53 | 458 | 55.95% |
| NVDA250117C00178000 | 2024-06-21 3:02PM EDT | 178.00 | 7.55 | 7.40 | 9.50 | -1.20 | -13.71% | 19 | 1,316 | 58.97% |
| NVDA250117C00179000 | 2024-06-21 2:18PM EDT | 179.00 | 7.35 | 7.25 | 9.35 | -1.40 | -16.00% | 70 | 4,182 | 59.00% |
| NVDA250117C00180000 | 2024-06-21 3:56PM EDT | 180.00 | 7.20 | 7.10 | 8.00 | -1.15 | -13.77% | 904 | 15,722 | 57.16% |
| NVDA250117C00181000 | 2024-06-21 12:41PM EDT | 181.00 | 7.50 | 6.85 | 9.05 | -0.90 | -10.71% | 5 | 455 | 58.88% |
| NVDA250117C00182000 | 2024-06-21 3:23PM EDT | 182.00 | 6.95 | 6.70 | 7.50 | -1.20 | -14.72% | 22 | 2,857 | 56.67% |
| NVDA250117C00183000 | 2024-06-21 12:41PM EDT | 183.00 | 7.20 | 4.70 | 8.75 | -1.05 | -12.73% | 2 | 154 | 55.92% |
| NVDA250117C00184000 | 2024-06-21 3:59PM EDT | 184.00 | 6.70 | 6.50 | 6.90 | -1.24 | -15.62% | 2,009 | 2,610 | 56.29% |
| NVDA250117C00185000 | 2024-06-21 2:34PM EDT | 185.00 | 6.52 | 6.40 | 8.50 | -1.38 | -17.47% | 188 | 1,271 | 59.16% |
| NVDA250117C00186000 | 2024-06-21 12:28PM EDT | 186.00 | 6.75 | 6.25 | 8.35 | -0.40 | -5.59% | 40 | 737 | 59.13% |
| NVDA250117C00187000 | 2024-06-21 12:44PM EDT | 187.00 | 6.50 | 4.20 | 8.25 | -0.80 | -10.96% | 8 | 183 | 56.04% |
| NVDA250117C00188000 | 2024-06-21 12:43PM EDT | 188.00 | 6.40 | 4.05 | 6.70 | -0.45 | -6.57% | 7 | 980 | 53.54% |
| NVDA250117C00189000 | 2024-06-21 3:42PM EDT | 189.00 | 5.70 | 5.90 | 8.00 | -1.20 | -17.39% | 234 | 836 | 59.31% |
| NVDA250117C00190000 | 2024-06-21 3:59PM EDT | 190.00 | 5.85 | 5.75 | 7.90 | -0.85 | -12.69% | 1,922 | 8,846 | 59.33% |
| NVDA250117C00191000 | 2024-06-20 2:33PM EDT | 191.00 | 5.90 | 5.60 | 6.35 | -1.35 | -18.62% | 3 | 295 | 56.89% |
| NVDA250117C00192000 | 2024-06-21 12:43PM EDT | 192.00 | 5.90 | 5.55 | 6.25 | -0.70 | -10.61% | 4 | 432 | 57.04% |
| NVDA250117C00193000 | 2024-06-21 1:33PM EDT | 193.00 | 5.50 | 5.45 | 7.55 | -1.00 | -15.38% | 3 | 1,679 | 59.50% |
| NVDA250117C00194000 | 2024-06-21 3:25PM EDT | 194.00 | 5.45 | 5.30 | 7.45 | -1.10 | -16.79% | 945 | 26,616 | 59.49% |
| NVDA250117C00195000 | 2024-06-21 3:51PM EDT | 195.00 | 5.03 | 5.20 | 5.50 | -1.22 | -19.52% | 1,870 | 3,786 | 56.31% |
| NVDA250117C00200000 | 2024-06-21 3:58PM EDT | 200.00 | 4.78 | 4.80 | 5.00 | -0.82 | -14.64% | 2,266 | 7,483 | 56.58% |
| NVDA250117C00205000 | 2024-06-21 3:46PM EDT | 205.00 | 4.30 | 4.30 | 4.95 | -0.75 | -14.85% | 204 | 2,211 | 57.37% |
| NVDA250117C00210000 | 2024-06-21 3:45PM EDT | 210.00 | 4.00 | 3.90 | 4.40 | -0.80 | -16.67% | 123 | 3,299 | 57.21% |
| NVDA250117C00212000 | 2024-06-21 1:21PM EDT | 212.00 | 3.80 | 3.75 | 4.40 | -0.75 | -16.48% | 70 | 7,737 | 57.58% |
| NVDA250117C00213000 | 2024-06-21 12:39PM EDT | 213.00 | 3.95 | 3.65 | 4.10 | -0.70 | -15.05% | 5 | 37 | 57.07% |
| NVDA250117C00214000 | 2024-06-21 3:15PM EDT | 214.00 | 3.85 | 3.60 | 5.75 | -0.17 | -4.23% | 12 | 30 | 60.69% |
| NVDA250117C00215000 | 2024-06-21 3:59PM EDT | 215.00 | 3.65 | 3.55 | 5.65 | -0.60 | -14.12% | 37 | 763 | 60.73% |
| NVDA250117C00216000 | 2024-06-21 12:41PM EDT | 216.00 | 3.75 | 3.50 | 5.60 | -0.50 | -11.76% | 71 | 127 | 60.86% |
| NVDA250117C00217000 | 2024-06-21 12:36PM EDT | 217.00 | 3.70 | 3.40 | 3.80 | -0.30 | -7.50% | 12 | 137 | 57.18% |
| NVDA250117C00218000 | 2024-06-21 3:39PM EDT | 218.00 | 3.50 | 3.35 | 3.85 | -0.22 | -5.91% | 4 | 507 | 57.50% |
| NVDA250117C00219000 | 2024-06-20 3:57PM EDT | 219.00 | 3.95 | 2.06 | 5.40 | 0.00 | - | 64 | 139 | 58.39% |
| NVDA250117C00220000 | 2024-06-21 3:53PM EDT | 220.00 | 3.35 | 3.20 | 3.60 | -0.40 | -10.67% | 1,556 | 3,301 | 57.21% |
| NVDA250117C00221000 | 2024-06-21 1:33PM EDT | 221.00 | 3.15 | 3.15 | 5.30 | -1.00 | -24.10% | 6 | 275 | 61.15% |
| NVDA250117C00222000 | 2024-06-21 12:51PM EDT | 222.00 | 3.20 | 3.10 | 3.75 | -0.65 | -16.88% | 81 | 141 | 57.95% |
| NVDA250117C00223000 | 2024-06-21 3:30PM EDT | 223.00 | 3.20 | 3.05 | 5.15 | -1.92 | -37.50% | 14 | 82 | 61.24% |
| NVDA250117C00224000 | 2024-06-21 3:16PM EDT | 224.00 | 3.15 | 3.00 | 5.10 | -0.54 | -14.63% | 21 | 3,496 | 61.34% |
| NVDA250117C00225000 | 2024-06-21 2:55PM EDT | 225.00 | 2.90 | 2.96 | 5.05 | -0.70 | -19.44% | 139 | 571 | 61.46% |
| NVDA250117C00226000 | 2024-06-21 10:56AM EDT | 226.00 | 2.84 | 2.89 | 3.40 | -0.66 | -18.86% | 6 | 63 | 57.84% |
| NVDA250117C00227000 | 2024-06-20 2:17PM EDT | 227.00 | 3.45 | 2.85 | 3.50 | 0.00 | - | 11 | 1,119 | 58.28% |
| NVDA250117C00228000 | 2024-06-21 3:44PM EDT | 228.00 | 2.72 | 2.77 | 3.00 | -0.63 | -18.81% | 139 | 6,227 | 57.14% |
| NVDA250117C00230000 | 2024-06-21 3:50PM EDT | 230.00 | 2.60 | 2.67 | 3.20 | -0.40 | -13.33% | 66 | 350 | 57.97% |
| NVDA250117C00235000 | 2024-06-21 1:01PM EDT | 235.00 | 2.53 | 2.46 | 4.60 | -0.47 | -15.67% | 59 | 147 | 62.27% |
| NVDA250117C00240000 | 2024-06-21 3:32PM EDT | 240.00 | 2.32 | 2.22 | 2.61 | -0.48 | -17.14% | 59 | 2,738 | 57.95% |
| NVDA250117C00245000 | 2024-06-21 3:42PM EDT | 245.00 | 2.11 | 2.08 | 4.20 | -0.40 | -15.94% | 716 | 1,803 | 63.12% |
| NVDA250117C00250000 | 2024-06-21 3:59PM EDT | 250.00 | 1.96 | 1.96 | 2.09 | -0.31 | -13.66% | 4,154 | 15,673 | 58.15% |
| NVDA250117C00255000 | 2024-06-21 3:53PM EDT | 255.00 | 1.82 | 1.82 | 2.05 | -0.41 | -18.39% | 321 | 638 | 58.78% |
| NVDA250117C00260000 | 2024-06-07 1:30PM EDT | 260.00 | 961.22 | 955.65 | 963.60 | +10.93 | +1.15% | 5 | 721 | 0.00% |
| NVDA250117C00265000 | 2024-05-16 9:54AM EDT | 265.00 | 700.00 | 950.80 | 958.85 | 0.00 | - | 1 | 504 | 0.00% |
| NVDA250117C00270000 | 2024-06-04 10:51AM EDT | 270.00 | 890.36 | 946.30 | 954.05 | 0.00 | - | 4 | 1,106 | 0.00% |
| NVDA250117C00275000 | 2024-05-28 1:22PM EDT | 275.00 | 875.33 | 941.20 | 949.25 | 0.00 | - | 1 | 510 | 0.00% |
| NVDA250117C00280000 | 2024-06-05 3:34PM EDT | 280.00 | 952.22 | 936.40 | 944.40 | 0.00 | - | 21 | 2,281 | 0.00% |
| NVDA250117C00285000 | 2024-05-30 10:57AM EDT | 285.00 | 863.18 | 931.60 | 939.60 | 0.00 | - | 2 | 469 | 0.00% |
| NVDA250117C00290000 | 2024-06-07 3:24PM EDT | 290.00 | 928.67 | 926.90 | 935.20 | -12.63 | -1.34% | 1 | 288 | 0.00% |
| NVDA250117C00295000 | 2024-04-09 2:11PM EDT | 295.00 | 567.15 | 602.25 | 609.20 | 0.00 | - | 8 | 429 | 0.00% |
| NVDA250117C00300000 | 2024-06-07 11:05AM EDT | 300.00 | 902.10 | 917.20 | 924.90 | -19.90 | -2.16% | 4 | 714 | 0.00% |
| NVDA250117C00305000 | 2024-06-05 12:03PM EDT | 305.00 | 908.96 | 912.40 | 920.35 | 0.00 | - | 1 | 251 | 0.00% |
| NVDA250117C00310000 | 2024-05-29 3:14PM EDT | 310.00 | 853.78 | 907.60 | 915.55 | 0.00 | - | 1 | 917 | 0.00% |
| NVDA250117C00315000 | 2024-05-23 3:14PM EDT | 315.00 | 722.33 | 902.80 | 910.75 | 0.00 | - | 2 | 251 | 0.00% |
| NVDA250117C00320000 | 2024-05-30 10:32AM EDT | 320.00 | 835.95 | 898.00 | 905.95 | 0.00 | - | 1 | 492 | 0.00% |
| NVDA250117C00325000 | 2024-06-07 9:45AM EDT | 325.00 | 878.55 | 893.75 | 901.20 | -10.77 | -1.21% | 1 | 414 | 0.00% |
| NVDA250117C00330000 | 2024-06-06 11:17AM EDT | 330.00 | 894.36 | 888.95 | 896.40 | 0.00 | - | 2 | 1,140 | 0.00% |
| NVDA250117C00335000 | 2024-06-07 12:11PM EDT | 335.00 | 879.00 | 883.60 | 891.50 | +3.19 | +0.36% | 1 | 382 | 0.00% |
| NVDA250117C00340000 | 2024-06-05 10:54AM EDT | 340.00 | 870.98 | 879.35 | 886.75 | 0.00 | - | 1 | 598 | 0.00% |
| NVDA250117C00345000 | 2024-05-30 10:33AM EDT | 345.00 | 810.00 | 874.60 | 881.90 | 0.00 | - | 1 | 827 | 0.00% |
| NVDA250117C00350000 | 2024-06-07 2:06PM EDT | 350.00 | 870.75 | 869.75 | 877.15 | -6.73 | -0.77% | 4 | 828 | 0.00% |
| NVDA250117C00355000 | 2024-05-09 11:32AM EDT | 355.00 | 558.13 | 865.05 | 872.65 | 0.00 | - | 2 | 475 | 0.00% |
| NVDA250117C00360000 | 2024-05-23 9:44AM EDT | 360.00 | 693.13 | 859.65 | 867.85 | 0.00 | - | 2 | 315 | 0.00% |
| NVDA250117C00365000 | 2024-03-25 2:25PM EDT | 365.00 | 614.68 | 449.60 | 454.15 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA250117C00370000 | 2024-06-06 2:35PM EDT | 370.00 | 845.03 | 850.60 | 858.05 | 0.00 | - | 2 | 853 | 0.00% |
| NVDA250117C00375000 | 2024-06-06 3:59PM EDT | 375.00 | 847.90 | 845.80 | 853.20 | 0.00 | - | 5 | 862 | 0.00% |
| NVDA250117C00380000 | 2024-06-05 3:09PM EDT | 380.00 | 854.83 | 841.05 | 848.85 | 0.00 | - | 10 | 660 | 0.00% |
| NVDA250117C00385000 | 2024-05-31 11:10AM EDT | 385.00 | 723.22 | 836.25 | 844.05 | 0.00 | - | 1 | 1,337 | 0.00% |
| NVDA250117C00390000 | 2024-06-05 9:53AM EDT | 390.00 | 818.32 | 831.45 | 838.90 | 0.00 | - | 50 | 1,118 | 0.00% |
| NVDA250117C00395000 | 2024-05-23 3:17PM EDT | 395.00 | 647.22 | 826.40 | 834.25 | 0.00 | - | 18 | 207 | 0.00% |
| NVDA250117C00400000 | 2024-06-07 3:51PM EDT | 400.00 | 825.70 | 821.90 | 829.25 | +9.92 | +1.22% | 7 | 2,277 | 0.00% |
| NVDA250117C00405000 | 2024-06-06 9:58AM EDT | 405.00 | 803.35 | 816.90 | 824.80 | 0.00 | - | 1 | 476 | 0.00% |
| NVDA250117C00410000 | 2024-06-07 3:25PM EDT | 410.00 | 812.83 | 811.90 | 819.80 | +67.43 | +9.05% | 2 | 351 | 0.00% |
| NVDA250117C00415000 | 2024-06-07 3:25PM EDT | 415.00 | 808.03 | 807.15 | 815.25 | +179.56 | +28.57% | 1 | 212 | 0.00% |
| NVDA250117C00420000 | 2024-06-06 3:11PM EDT | 420.00 | 803.00 | 802.40 | 810.25 | 0.00 | - | 10 | 607 | 0.00% |
| NVDA250117C00425000 | 2024-05-13 2:24PM EDT | 425.00 | 500.70 | 797.50 | 805.85 | 0.00 | - | 2 | 267 | 0.00% |
| NVDA250117C00430000 | 2024-06-06 10:49AM EDT | 430.00 | 809.95 | 792.85 | 801.05 | 0.00 | - | 1 | 952 | 0.00% |
| NVDA250117C00435000 | 2024-04-17 12:50PM EDT | 435.00 | 439.52 | 508.85 | 513.50 | 0.00 | - | 2 | 653 | 0.00% |
| NVDA250117C00440000 | 2024-06-03 10:09AM EDT | 440.00 | 713.60 | 783.45 | 791.40 | 0.00 | - | 1 | 808 | 0.00% |
| NVDA250117C00445000 | 2024-06-06 10:46AM EDT | 445.00 | 797.00 | 778.45 | 786.40 | 0.00 | - | 2 | 410 | 0.00% |
| NVDA250117C00450000 | 2024-06-07 12:11PM EDT | 450.00 | 769.00 | 773.65 | 781.60 | -14.27 | -1.82% | 5 | 1,174 | 0.00% |
| NVDA250117C00455000 | 2024-05-28 2:31PM EDT | 455.00 | 699.15 | 768.90 | 776.90 | 0.00 | - | 1 | 486 | 0.00% |
| NVDA250117C00460000 | 2024-06-07 3:56PM EDT | 460.00 | 768.06 | 764.15 | 772.10 | -19.94 | -2.53% | 14 | 552 | 0.00% |
| NVDA250117C00465000 | 2024-06-06 10:41AM EDT | 465.00 | 772.32 | 759.40 | 767.35 | 0.00 | - | 5 | 418 | 0.00% |
| NVDA250117C00470000 | 2024-06-05 3:54PM EDT | 470.00 | 773.09 | 754.65 | 762.60 | 0.00 | - | 20 | 1,611 | 0.00% |
| NVDA250117C00475000 | 2024-06-06 11:50AM EDT | 475.00 | 750.00 | 749.90 | 757.85 | 0.00 | - | 2 | 1,322 | 0.00% |
| NVDA250117C00480000 | 2024-06-05 11:06AM EDT | 480.00 | 739.92 | 745.15 | 753.10 | 0.00 | - | 1 | 1,109 | 0.00% |
| NVDA250117C00485000 | 2024-06-06 9:55AM EDT | 485.00 | 736.64 | 740.40 | 748.40 | 0.00 | - | 1 | 495 | 0.00% |
| NVDA250117C00490000 | 2024-05-24 1:53PM EDT | 490.00 | 584.26 | 735.65 | 743.65 | 0.00 | - | 2 | 700 | 0.00% |
| NVDA250117C00495000 | 2024-06-03 2:32PM EDT | 495.00 | 664.48 | 730.95 | 738.60 | 0.00 | - | 2 | 615 | 0.00% |
| NVDA250117C00500000 | 2024-06-07 1:05PM EDT | 500.00 | 738.05 | 726.20 | 733.70 | +8.05 | +1.10% | 1 | 6,279 | 0.00% |
| NVDA250117C00505000 | 2024-06-07 10:38AM EDT | 505.00 | 710.97 | 723.05 | 729.15 | +42.05 | +6.29% | 1 | 1,302 | 0.00% |
| NVDA250117C00510000 | 2024-06-07 2:31PM EDT | 510.00 | 715.48 | 718.05 | 724.65 | +113.43 | +18.84% | 1 | 504 | 0.00% |
| NVDA250117C00515000 | 2024-06-06 9:35AM EDT | 515.00 | 755.64 | 713.05 | 719.70 | 0.00 | - | 2 | 353 | 0.00% |
| NVDA250117C00520000 | 2024-06-06 12:15PM EDT | 520.00 | 705.35 | 708.05 | 715.25 | 0.00 | - | 4 | 469 | 0.00% |
| NVDA250117C00525000 | 2024-05-31 2:19PM EDT | 525.00 | 584.90 | 704.25 | 710.60 | 0.00 | - | 10 | 1,196 | 0.00% |
| NVDA250117C00530000 | 2024-06-05 9:30AM EDT | 530.00 | 675.87 | 699.30 | 705.80 | 0.00 | - | 10 | 453 | 0.00% |
| NVDA250117C00535000 | 2024-06-05 9:30AM EDT | 535.00 | 671.22 | 694.30 | 701.10 | 0.00 | - | 10 | 425 | 0.00% |
| NVDA250117C00540000 | 2024-06-05 2:07PM EDT | 540.00 | 697.72 | 690.10 | 696.40 | 0.00 | - | 2 | 705 | 0.00% |
| NVDA250117C00545000 | 2024-05-31 3:32PM EDT | 545.00 | 574.87 | 685.30 | 691.70 | 0.00 | - | 1 | 1,123 | 0.00% |
| NVDA250117C00550000 | 2024-06-07 12:10PM EDT | 550.00 | 670.85 | 680.85 | 687.05 | -2.88 | -0.43% | 5 | 1,901 | 0.00% |
| NVDA250117C00555000 | 2024-05-06 3:54PM EDT | 555.00 | 402.05 | 692.15 | 696.55 | 0.00 | - | 1 | 294 | 0.00% |
| NVDA250117C00560000 | 2024-06-07 12:53PM EDT | 560.00 | 672.44 | 671.55 | 677.65 | +69.31 | +11.49% | 1 | 713 | 0.00% |
| NVDA250117C00565000 | 2024-06-03 10:09AM EDT | 565.00 | 595.99 | 666.65 | 672.90 | 0.00 | - | 1 | 205 | 0.00% |
| NVDA250117C00570000 | 2024-06-07 12:03PM EDT | 570.00 | 649.06 | 661.95 | 668.30 | -29.09 | -4.29% | 1 | 941 | 0.00% |
| NVDA250117C00575000 | 2024-06-06 10:25AM EDT | 575.00 | 656.96 | 657.50 | 663.65 | 0.00 | - | 2 | 577 | 0.00% |
| NVDA250117C00580000 | 2024-06-04 3:50PM EDT | 580.00 | 609.69 | 653.05 | 659.00 | 0.00 | - | 2 | 729 | 0.00% |
| NVDA250117C00585000 | 2024-05-29 2:42PM EDT | 585.00 | 595.78 | 648.35 | 654.35 | 0.00 | - | 198 | 260 | 0.00% |
| NVDA250117C00590000 | 2024-06-06 11:48AM EDT | 590.00 | 644.95 | 643.35 | 649.70 | 0.00 | - | 101 | 726 | 0.00% |
| NVDA250117C00595000 | 2024-06-06 2:22PM EDT | 595.00 | 630.50 | 638.35 | 645.05 | 0.00 | - | 44 | 345 | 0.00% |
| NVDA250117C00600000 | 2024-06-06 2:17PM EDT | 600.00 | 624.85 | 634.00 | 640.40 | 0.00 | - | 107 | 3,529 | 0.00% |
| NVDA250117C00605000 | 2024-06-07 10:38AM EDT | 605.00 | 617.91 | 629.65 | 635.80 | +1.10 | +0.18% | 2 | 496 | 0.00% |
| NVDA250117C00610000 | 2024-06-07 3:31PM EDT | 610.00 | 625.57 | 625.05 | 631.15 | +2.87 | +0.46% | 1 | 476 | 0.00% |
| NVDA250117C00615000 | 2024-05-29 9:30AM EDT | 615.00 | 548.18 | 620.50 | 626.55 | 0.00 | - | 1 | 311 | 0.00% |
| NVDA250117C00620000 | 2024-06-07 12:47PM EDT | 620.00 | 612.79 | 615.55 | 621.95 | -0.10 | -0.02% | 2 | 1,179 | 0.00% |
| NVDA250117C00625000 | 2024-06-07 1:43PM EDT | 625.00 | 616.54 | 611.30 | 617.35 | -4.89 | -0.79% | 8 | 1,150 | 0.00% |
| NVDA250117C00630000 | 2024-06-07 1:58PM EDT | 630.00 | 614.40 | 606.70 | 612.65 | +19.45 | +3.27% | 10 | 659 | 0.00% |
| NVDA250117C00635000 | 2024-06-07 1:58PM EDT | 635.00 | 609.85 | 601.70 | 608.20 | -7.03 | -1.14% | 7 | 688 | 0.00% |
| NVDA250117C00640000 | 2024-06-07 1:59PM EDT | 640.00 | 604.11 | 597.30 | 603.60 | -2.51 | -0.41% | 10 | 1,453 | 0.00% |
| NVDA250117C00645000 | 2024-06-07 1:59PM EDT | 645.00 | 599.74 | 593.00 | 599.05 | -1.28 | -0.21% | 13 | 194 | 0.00% |
| NVDA250117C00650000 | 2024-06-07 1:59PM EDT | 650.00 | 595.03 | 588.40 | 594.45 | +1.93 | +0.33% | 23 | 1,407 | 0.00% |
| NVDA250117C00655000 | 2024-06-07 1:59PM EDT | 655.00 | 590.76 | 583.90 | 589.95 | +15.16 | +2.63% | 17 | 288 | 0.00% |
| NVDA250117C00660000 | 2024-06-07 3:44PM EDT | 660.00 | 584.99 | 579.30 | 585.40 | -0.01 | -0.00% | 20 | 657 | 0.00% |
| NVDA250117C00665000 | 2024-06-07 1:43PM EDT | 665.00 | 580.24 | 574.90 | 580.90 | +65.04 | +12.62% | 17 | 200 | 0.00% |
| NVDA250117C00670000 | 2024-06-07 1:43PM EDT | 670.00 | 575.54 | 570.40 | 576.15 | +9.25 | +1.63% | 15 | 786 | 0.00% |
| NVDA250117C00675000 | 2024-06-07 1:43PM EDT | 675.00 | 571.06 | 566.05 | 571.85 | -8.15 | -1.41% | 12 | 415 | 0.00% |
| NVDA250117C00680000 | 2024-06-07 1:42PM EDT | 680.00 | 566.55 | 561.40 | 567.25 | -7.40 | -1.29% | 7 | 386 | 0.00% |
| NVDA250117C00685000 | 2024-06-07 3:28PM EDT | 685.00 | 558.45 | 557.00 | 562.85 | +5.52 | +1.00% | 4 | 221 | 0.00% |
| NVDA250117C00690000 | 2024-06-07 3:28PM EDT | 690.00 | 553.77 | 552.75 | 558.45 | +9.77 | +1.80% | 1 | 334 | 0.00% |
| NVDA250117C00695000 | 2024-06-05 9:37AM EDT | 695.00 | 526.30 | 548.00 | 553.80 | 0.00 | - | 1 | 382 | 0.00% |
| NVDA250117C00700000 | 2024-06-07 3:57PM EDT | 700.00 | 543.30 | 543.80 | 549.55 | +13.99 | +2.64% | 25 | 2,775 | 0.00% |
| NVDA250117C00705000 | 2024-06-07 12:16PM EDT | 705.00 | 535.00 | 539.25 | 545.10 | -0.92 | -0.17% | 9 | 357 | 0.00% |
| NVDA250117C00710000 | 2024-06-07 10:33AM EDT | 710.00 | 522.37 | 534.60 | 540.75 | -6.63 | -1.25% | 3 | 1,378 | 0.00% |
| NVDA250117C00720000 | 2024-06-06 10:50AM EDT | 720.00 | 539.48 | 526.60 | 531.95 | 0.00 | - | 3 | 399 | 0.00% |
| NVDA250117C00730000 | 2024-06-05 2:27PM EDT | 730.00 | 524.46 | 517.60 | 523.15 | 0.00 | - | 8 | 873 | 0.00% |
| NVDA250117C00740000 | 2024-06-05 2:05PM EDT | 740.00 | 516.61 | 509.10 | 514.50 | 0.00 | - | 1 | 1,147 | 0.00% |
| NVDA250117C00750000 | 2024-06-07 12:55PM EDT | 750.00 | 505.00 | 500.55 | 505.85 | +6.94 | +1.39% | 2 | 1,195 | 0.00% |
| NVDA250117C00760000 | 2024-06-06 12:34PM EDT | 760.00 | 476.26 | 492.05 | 497.25 | 0.00 | - | 4 | 600 | 0.00% |
| NVDA250117C00770000 | 2024-06-07 2:49PM EDT | 770.00 | 483.00 | 483.35 | 488.75 | -16.83 | -3.37% | 2 | 1,109 | 0.00% |
| NVDA250117C00780000 | 2024-06-07 1:58PM EDT | 780.00 | 482.06 | 474.70 | 480.35 | +16.19 | +3.48% | 1 | 2,097 | 0.00% |
| NVDA250117C00790000 | 2024-06-07 12:01PM EDT | 790.00 | 454.50 | 466.35 | 471.90 | -23.10 | -4.84% | 1 | 895 | 0.00% |
| NVDA250117C00800000 | 2024-06-07 3:08PM EDT | 800.00 | 459.14 | 456.35 | 463.65 | -3.67 | -0.79% | 21 | 5,953 | 0.00% |
| NVDA250117C00810000 | 2024-06-06 10:41AM EDT | 810.00 | 460.00 | 450.20 | 455.25 | 0.00 | - | 2 | 481 | 0.00% |
| NVDA250117C00820000 | 2024-06-07 11:26AM EDT | 820.00 | 428.85 | 442.00 | 447.15 | -13.65 | -3.08% | 2 | 571 | 0.00% |
| NVDA250117C00830000 | 2024-06-07 12:40PM EDT | 830.00 | 433.00 | 431.70 | 439.15 | +1.73 | +0.40% | 2 | 2,942 | 0.00% |
| NVDA250117C00840000 | 2024-06-07 3:51PM EDT | 840.00 | 427.43 | 424.05 | 429.00 | -27.72 | -6.09% | 3 | 2,237 | 0.00% |
| NVDA250117C00850000 | 2024-06-07 1:19PM EDT | 850.00 | 427.78 | 418.50 | 423.20 | +17.73 | +4.32% | 12 | 2,048 | 0.00% |
| NVDA250117C00860000 | 2024-06-07 3:51PM EDT | 860.00 | 411.31 | 410.70 | 415.75 | +4.03 | +0.99% | 20 | 929 | 0.00% |
| NVDA250117C00880000 | 2024-06-07 3:36PM EDT | 880.00 | 391.75 | 395.35 | 399.90 | +0.20 | +0.05% | 48 | 1,741 | 0.00% |
| NVDA250117C00900000 | 2024-06-07 3:57PM EDT | 900.00 | 382.40 | 378.10 | 384.30 | +1.75 | +0.46% | 65 | 3,425 | 0.00% |
| NVDA250117C00920000 | 2024-06-07 2:48PM EDT | 920.00 | 365.92 | 365.55 | 370.40 | +6.77 | +1.89% | 12 | 1,598 | 0.00% |
| NVDA250117C00930000 | 2024-06-07 3:21PM EDT | 930.00 | 354.85 | 356.10 | 362.55 | +1.85 | +0.52% | 6 | 696 | 0.00% |
| NVDA250117C00940000 | 2024-06-07 2:17PM EDT | 940.00 | 344.17 | 351.25 | 355.55 | -8.32 | -2.36% | 53 | 530 | 0.00% |
| NVDA250117C00950000 | 2024-06-07 2:33PM EDT | 950.00 | 341.59 | 344.50 | 348.15 | -2.54 | -0.74% | 64 | 2,723 | 0.00% |
| NVDA250117C00960000 | 2024-06-07 1:49PM EDT | 960.00 | 343.73 | 337.35 | 341.50 | +9.26 | +2.77% | 59 | 536 | 0.00% |
| NVDA250117C00970000 | 2024-06-07 3:58PM EDT | 970.00 | 332.05 | 330.40 | 334.90 | -1.66 | -0.50% | 45 | 491 | 0.00% |
| NVDA250117C00980000 | 2024-06-07 12:11PM EDT | 980.00 | 318.00 | 321.30 | 328.20 | -12.90 | -3.90% | 1 | 513 | 0.00% |
| NVDA250117C00990000 | 2024-06-07 11:19AM EDT | 990.00 | 304.21 | 314.60 | 321.15 | -48.99 | -13.87% | 1 | 714 | 0.00% |
| NVDA250117C01000000 | 2024-06-07 3:58PM EDT | 1,000.00 | 312.10 | 308.35 | 314.20 | -2.09 | -0.67% | 142 | 5,302 | 0.00% |
| NVDA250117C01010000 | 2024-06-07 2:22PM EDT | 1,010.00 | 299.67 | 301.90 | 308.25 | -12.43 | -3.98% | 4 | 470 | 0.00% |
| NVDA250117C01020000 | 2024-06-07 3:37PM EDT | 1,020.00 | 298.80 | 295.40 | 301.25 | +10.05 | +3.48% | 51 | 1,522 | 0.00% |
| NVDA250117C01030000 | 2024-06-07 2:08PM EDT | 1,030.00 | 289.55 | 291.15 | 293.75 | -7.55 | -2.54% | 16 | 549 | 0.00% |
| NVDA250117C01040000 | 2024-06-06 2:15PM EDT | 1,040.00 | 278.10 | 285.10 | 287.55 | 0.00 | - | 18 | 460 | 0.00% |
| NVDA250117C01050000 | 2024-06-07 3:02PM EDT | 1,050.00 | 281.00 | 279.00 | 281.30 | +3.05 | +1.10% | 29 | 866 | 0.00% |
| NVDA250117C01060000 | 2024-06-07 3:41PM EDT | 1,060.00 | 275.10 | 273.05 | 275.10 | +7.40 | +2.76% | 5 | 310 | 0.00% |
| NVDA250117C01070000 | 2024-06-07 2:07PM EDT | 1,070.00 | 267.00 | 266.95 | 269.45 | +11.50 | +4.50% | 6 | 341 | 0.00% |
| NVDA250117C01080000 | 2024-06-07 2:59PM EDT | 1,080.00 | 261.38 | 261.25 | 263.50 | -4.47 | -1.68% | 182 | 554 | 0.00% |
| NVDA250117C01090000 | 2024-06-07 2:59PM EDT | 1,090.00 | 255.71 | 255.55 | 258.00 | -6.83 | -2.60% | 5 | 483 | 0.00% |
| NVDA250117C01100000 | 2024-06-07 3:55PM EDT | 1,100.00 | 249.77 | 249.90 | 252.10 | -5.98 | -2.34% | 155 | 2,167 | 0.00% |
| NVDA250117C01110000 | 2024-06-07 2:59PM EDT | 1,110.00 | 244.66 | 244.40 | 246.50 | +6.91 | +2.91% | 19 | 379 | 0.00% |
| NVDA250117C01120000 | 2024-06-07 1:44PM EDT | 1,120.00 | 242.92 | 238.85 | 241.10 | +4.70 | +1.97% | 2 | 206 | 0.00% |
| NVDA250117C01130000 | 2024-06-07 3:42PM EDT | 1,130.00 | 236.90 | 233.60 | 236.05 | +2.85 | +1.22% | 68 | 446 | 0.00% |
| NVDA250117C01140000 | 2024-06-07 3:50PM EDT | 1,140.00 | 229.42 | 228.25 | 230.75 | +9.42 | +4.28% | 18 | 391 | 0.00% |
| NVDA250117C01150000 | 2024-06-07 3:30PM EDT | 1,150.00 | 223.16 | 223.35 | 225.50 | 0.00 | - | 32 | 872 | 0.00% |
| NVDA250117C01160000 | 2024-06-07 12:07PM EDT | 1,160.00 | 210.46 | 218.15 | 220.60 | -7.90 | -3.62% | 4 | 178 | 0.00% |
| NVDA250117C01170000 | 2024-06-07 3:44PM EDT | 1,170.00 | 216.73 | 213.15 | 215.55 | +5.98 | +2.84% | 52 | 282 | 0.00% |
| NVDA250117C01180000 | 2024-06-07 3:59PM EDT | 1,180.00 | 209.00 | 208.30 | 210.75 | -5.90 | -2.75% | 48 | 499 | 0.00% |
| NVDA250117C01190000 | 2024-06-07 3:02PM EDT | 1,190.00 | 206.00 | 203.55 | 205.90 | +1.32 | +0.64% | 34 | 263 | 0.00% |
| NVDA250117C01200000 | 2024-06-07 3:57PM EDT | 1,200.00 | 200.00 | 199.00 | 201.10 | -4.10 | -2.01% | 394 | 2,703 | 0.00% |
| NVDA250117C01210000 | 2024-06-07 3:31PM EDT | 1,210.00 | 194.83 | 194.25 | 196.60 | -4.79 | -2.40% | 174 | 411 | 0.00% |
| NVDA250117C01220000 | 2024-06-07 3:52PM EDT | 1,220.00 | 189.35 | 189.80 | 192.10 | -6.00 | -3.07% | 46 | 455 | 0.00% |
| NVDA250117C01230000 | 2024-06-07 1:04PM EDT | 1,230.00 | 190.25 | 185.45 | 187.70 | +8.75 | +4.82% | 11 | 105 | 0.00% |
| NVDA250117C01240000 | 2024-06-07 3:54PM EDT | 1,240.00 | 181.50 | 181.00 | 183.35 | -3.05 | -1.65% | 5 | 618 | 0.00% |
| NVDA250117C01250000 | 2024-06-07 3:49PM EDT | 1,250.00 | 177.70 | 176.90 | 179.20 | +0.54 | +0.30% | 53 | 1,225 | 0.00% |
| NVDA250117C01260000 | 2024-06-07 1:47PM EDT | 1,260.00 | 175.05 | 172.50 | 174.65 | +5.00 | +2.94% | 6 | 135 | 0.00% |
| NVDA250117C01270000 | 2024-06-07 1:30PM EDT | 1,270.00 | 171.32 | 168.55 | 170.70 | +1.65 | +0.97% | 80 | 240 | 0.00% |
| NVDA250117C01280000 | 2024-06-07 1:23PM EDT | 1,280.00 | 170.00 | 164.55 | 166.90 | -22.29 | -11.59% | 4 | 556 | 0.00% |
| NVDA250117C01290000 | 2024-06-07 12:23PM EDT | 1,290.00 | 161.20 | 160.80 | 162.30 | +0.84 | +0.52% | 6 | 249 | 0.00% |
| NVDA250117C01300000 | 2024-06-07 3:59PM EDT | 1,300.00 | 156.70 | 156.95 | 158.20 | -5.18 | -3.20% | 363 | 1,844 | 0.00% |
| NVDA250117C01320000 | 2024-06-07 2:21PM EDT | 1,320.00 | 147.70 | 149.55 | 151.05 | -0.35 | -0.24% | 9 | 316 | 0.00% |
| NVDA250117C01340000 | 2024-06-07 3:10PM EDT | 1,340.00 | 143.98 | 142.75 | 143.95 | -0.57 | -0.39% | 23 | 358 | 0.00% |
| NVDA250117C01360000 | 2024-06-07 3:50PM EDT | 1,360.00 | 136.88 | 135.95 | 137.45 | +2.58 | +1.92% | 96 | 490 | 0.00% |
| NVDA250117C01380000 | 2024-06-07 3:16PM EDT | 1,380.00 | 129.05 | 129.50 | 131.10 | -1.51 | -1.16% | 12 | 413 | 0.00% |
| NVDA250117C01400000 | 2024-06-07 3:44PM EDT | 1,400.00 | 126.07 | 123.30 | 124.40 | -1.93 | -1.51% | 135 | 1,881 | 712.60% |
| NVDA250117C01420000 | 2024-06-07 2:42PM EDT | 1,420.00 | 117.27 | 117.35 | 119.00 | -6.31 | -5.11% | 41 | 214 | 604.96% |
| NVDA250117C01440000 | 2024-06-07 2:23PM EDT | 1,440.00 | 110.00 | 111.70 | 113.25 | -1.10 | -0.99% | 513 | 641 | 549.63% |
| NVDA250117C01460000 | 2024-06-07 3:25PM EDT | 1,460.00 | 107.05 | 106.30 | 107.75 | -0.25 | -0.23% | 6 | 441 | 512.23% |
| NVDA250117C01480000 | 2024-06-07 3:27PM EDT | 1,480.00 | 101.95 | 100.85 | 102.40 | -0.80 | -0.78% | 2 | 1,997 | 482.74% |
| NVDA250117C01490000 | 2024-06-07 3:27PM EDT | 1,490.00 | 99.40 | 98.65 | 100.10 | -5.25 | -5.02% | 12 | 112 | 471.97% |
| NVDA250117C01500000 | 2024-06-07 3:55PM EDT | 1,500.00 | 96.87 | 96.30 | 97.50 | -5.33 | -5.22% | 317 | 2,868 | 460.86% |
| NVDA250117C01510000 | 2024-06-07 3:59PM EDT | 1,510.00 | 94.00 | 93.80 | 95.40 | -4.55 | -4.62% | 6 | 198 | 451.18% |
| NVDA250117C01520000 | 2024-06-07 1:10PM EDT | 1,520.00 | 96.19 | 91.50 | 93.15 | -7.81 | -7.51% | 2 | 95 | 442.10% |
| NVDA250117C01530000 | 2024-06-07 1:08PM EDT | 1,530.00 | 93.25 | 89.25 | 90.85 | +4.25 | +4.78% | 4 | 73 | 433.45% |
| NVDA250117C01540000 | 2024-06-07 9:34AM EDT | 1,540.00 | 81.25 | 87.05 | 88.60 | -7.65 | -8.61% | 8 | 30 | 425.36% |
| NVDA250117C01550000 | 2024-06-07 3:43PM EDT | 1,550.00 | 87.85 | 85.00 | 86.25 | +0.98 | +1.13% | 23 | 301 | 417.68% |
| NVDA250117C01560000 | 2024-06-07 1:03PM EDT | 1,560.00 | 86.00 | 82.75 | 84.35 | -1.25 | -1.43% | 16 | 211 | 410.71% |
| NVDA250117C01580000 | 2024-06-06 3:58PM EDT | 1,580.00 | 83.25 | 78.75 | 80.25 | 0.00 | - | 2 | 129 | 397.73% |
| NVDA250117C01600000 | 2024-06-07 3:56PM EDT | 1,600.00 | 75.60 | 74.95 | 76.35 | -2.52 | -3.23% | 41 | 1,037 | 386.07% |
| NVDA250117C01620000 | 2024-06-07 10:27AM EDT | 1,620.00 | 68.38 | 71.40 | 72.25 | -4.62 | -6.33% | 2 | 96 | 374.99% |
| NVDA250117C01640000 | 2024-06-07 2:13PM EDT | 1,640.00 | 67.01 | 67.85 | 69.20 | -5.09 | -7.06% | 6 | 501 | 365.87% |
| NVDA250117C01650000 | 2024-06-07 2:13PM EDT | 1,650.00 | 65.36 | 66.25 | 67.25 | -2.84 | -4.16% | 16 | 90 | 361.05% |
| NVDA250117C01660000 | 2024-06-06 11:12AM EDT | 1,660.00 | 68.45 | 64.55 | 65.65 | 0.00 | - | 1 | 61 | 356.65% |
| NVDA250117C01670000 | 2024-06-07 11:02AM EDT | 1,670.00 | 61.55 | 63.00 | 63.95 | -9.10 | -12.88% | 10 | 28 | 352.38% |
| NVDA250117C01680000 | 2024-06-06 10:12AM EDT | 1,680.00 | 66.00 | 61.40 | 62.50 | 0.00 | - | 1 | 84 | 348.43% |
| NVDA250117C01690000 | 2024-06-07 10:17AM EDT | 1,690.00 | 59.45 | 59.90 | 61.00 | -1.37 | -2.25% | 1 | 60 | 344.59% |
| NVDA250117C01700000 | 2024-06-07 3:54PM EDT | 1,700.00 | 58.55 | 58.40 | 59.50 | -4.83 | -7.62% | 12 | 819 | 340.78% |
| NVDA250117C01710000 | 2024-06-06 12:33PM EDT | 1,710.00 | 54.65 | 57.00 | 58.10 | 0.00 | - | 12 | 18 | 337.28% |
| NVDA250117C01720000 | 2024-06-07 10:22AM EDT | 1,720.00 | 54.00 | 55.60 | 56.65 | -6.50 | -10.74% | 1 | 26 | 333.73% |
| NVDA250117C01730000 | 2024-06-06 9:45AM EDT | 1,730.00 | 67.62 | 54.25 | 55.30 | 0.00 | - | 1 | 34 | 330.40% |
| NVDA250117C01740000 | 2024-06-06 9:49AM EDT | 1,740.00 | 56.90 | 52.95 | 54.00 | 0.00 | - | 1 | 29 | 327.23% |
| NVDA250117C01750000 | 2024-06-07 1:06PM EDT | 1,750.00 | 54.76 | 51.65 | 52.65 | -0.24 | -0.44% | 1 | 139 | 324.00% |
| NVDA250117C01760000 | 2024-06-07 3:25PM EDT | 1,760.00 | 51.00 | 50.40 | 51.35 | +12.00 | +30.77% | 3 | 48 | 320.91% |
| NVDA250117C01770000 | 2024-06-07 1:48PM EDT | 1,770.00 | 52.30 | 49.20 | 50.20 | +1.50 | +2.95% | 1 | 41 | 318.10% |
| NVDA250117C01780000 | 2024-06-06 1:30PM EDT | 1,780.00 | 48.25 | 48.00 | 49.00 | 0.00 | - | 6 | 112 | 315.22% |
| NVDA250117C01790000 | 2024-06-07 2:00PM EDT | 1,790.00 | 48.00 | 46.85 | 47.85 | +1.16 | +2.48% | 1 | 430 | 312.49% |
| NVDA250117C01800000 | 2024-06-07 3:58PM EDT | 1,800.00 | 46.80 | 45.65 | 46.75 | -2.90 | -5.84% | 58 | 1,367 | 309.75% |
| NVDA250117C01810000 | 2024-06-07 11:02AM EDT | 1,810.00 | 44.06 | 44.60 | 45.55 | -3.94 | -8.21% | 1 | 40 | 307.08% |
| NVDA250117C01820000 | 2024-06-07 10:27AM EDT | 1,820.00 | 42.50 | 43.60 | 44.50 | -3.00 | -6.59% | 4 | 378 | 304.68% |
| NVDA250117C01830000 | 2024-06-05 1:51PM EDT | 1,830.00 | 44.64 | 42.55 | 43.45 | 0.00 | - | 1 | 9 | 302.20% |
| NVDA250117C01840000 | 2024-06-07 3:56PM EDT | 1,840.00 | 41.70 | 41.50 | 42.45 | +1.48 | +3.68% | 59 | 271 | 299.79% |
| NVDA250117C01850000 | 2024-06-07 3:58PM EDT | 1,850.00 | 41.28 | 40.60 | 41.40 | -1.32 | -3.10% | 16 | 115 | 297.50% |
| NVDA250117C01860000 | 2024-06-06 1:29PM EDT | 1,860.00 | 40.25 | 39.60 | 40.60 | 0.00 | - | 6 | 74 | 295.40% |
| NVDA250117C01870000 | 2024-06-06 1:32PM EDT | 1,870.00 | 39.80 | 38.65 | 39.60 | 0.00 | - | 2 | 11 | 293.11% |
| NVDA250117C01880000 | 2024-06-06 10:24AM EDT | 1,880.00 | 39.97 | 37.75 | 38.70 | 0.00 | - | 1 | 96 | 291.00% |
| NVDA250117C01890000 | 2024-06-06 9:41AM EDT | 1,890.00 | 49.70 | 36.85 | 37.80 | 0.00 | - | 1 | 74 | 288.89% |
| NVDA250117C01900000 | 2024-06-07 3:54PM EDT | 1,900.00 | 37.00 | 35.85 | 36.90 | -2.20 | -5.61% | 4 | 950 | 286.63% |
| NVDA250117C01910000 | 2024-06-06 9:30AM EDT | 1,910.00 | 42.28 | 35.20 | 36.10 | 0.00 | - | 1 | 28 | 284.97% |
| NVDA250117C01920000 | 2024-06-07 3:59PM EDT | 1,920.00 | 34.77 | 34.40 | 35.30 | -9.41 | -21.30% | 8 | 45 | 283.09% |
| NVDA250117C01930000 | 2024-06-07 3:59PM EDT | 1,930.00 | 33.90 | 33.55 | 34.45 | -1.38 | -3.91% | 1 | 104 | 281.08% |
| NVDA250117C01940000 | 2024-06-07 3:59PM EDT | 1,940.00 | 33.11 | 32.70 | 33.60 | -2.74 | -7.64% | 194 | 2,739 | 279.05% |
| NVDA250117C01950000 | 2024-06-07 3:59PM EDT | 1,950.00 | 32.32 | 32.15 | 32.40 | +1.42 | +4.60% | 316 | 479 | 276.94% |
| NVDA250117C02000000 | 2024-06-07 3:56PM EDT | 2,000.00 | 29.15 | 28.65 | 29.40 | -2.30 | -7.31% | 64 | 539 | 269.29% |
| NVDA250117C02050000 | 2024-06-07 2:47PM EDT | 2,050.00 | 26.49 | 25.65 | 26.20 | -1.51 | -5.39% | 215 | 51 | 261.79% |
| NVDA250117C02100000 | 2024-06-07 3:23PM EDT | 2,100.00 | 23.44 | 23.00 | 23.70 | -0.81 | -3.34% | 16 | 142 | 255.49% |
| NVDA250117C02120000 | 2024-06-07 3:55PM EDT | 2,120.00 | 22.70 | 21.75 | 22.75 | -0.70 | -2.99% | 8 | 855 | 252.67% |
| NVDA250117C02130000 | 2024-06-06 11:15AM EDT | 2,130.00 | 23.00 | 21.50 | 22.30 | 0.00 | - | 1 | 3 | 251.85% |
| NVDA250117C02140000 | 2024-06-03 9:47AM EDT | 2,140.00 | 16.38 | 21.05 | 21.85 | 0.00 | - | 1 | 1 | 250.71% |
| NVDA250117C02150000 | 2024-06-07 3:54PM EDT | 2,150.00 | 20.90 | 20.70 | 21.40 | -1.90 | -8.33% | 11 | 61 | 249.72% |
| NVDA250117C02160000 | 2024-06-05 11:43AM EDT | 2,160.00 | 19.60 | 20.15 | 20.80 | +19.60 | - | - | 1 | 248.18% |
| NVDA250117C02170000 | 2024-06-05 1:44PM EDT | 2,170.00 | 20.50 | 19.80 | 20.50 | +20.50 | - | - | 1 | 247.39% |
| NVDA250117C02180000 | 2024-06-07 9:51AM EDT | 2,180.00 | 20.55 | 19.35 | 20.10 | +4.77 | +30.23% | 4 | 45 | 246.29% |
| NVDA250117C02190000 | 2024-06-07 9:51AM EDT | 2,190.00 | 20.15 | 18.95 | 19.70 | +0.35 | +1.77% | 7 | 6 | 245.25% |
| NVDA250117C02200000 | 2024-06-07 3:42PM EDT | 2,200.00 | 19.69 | 18.60 | 19.15 | +0.29 | +1.49% | 20 | 65 | 244.04% |
| NVDA250117C02210000 | 2024-06-07 10:11AM EDT | 2,210.00 | 19.15 | 18.25 | 18.90 | -6.55 | -25.49% | 7 | 27 | 243.30% |
| NVDA250117C02220000 | 2024-06-07 1:05PM EDT | 2,220.00 | 19.50 | 17.85 | 18.40 | -0.30 | -1.52% | 1 | 3 | 242.07% |
| NVDA250117C02230000 | 2024-06-06 3:59PM EDT | 2,230.00 | 19.03 | 17.45 | 18.05 | 0.00 | - | 4 | 7 | 241.06% |
| NVDA250117C02240000 | 2024-06-06 3:58PM EDT | 2,240.00 | 19.20 | 17.15 | 17.70 | 0.00 | - | 4 | 23 | 240.22% |
| NVDA250117C02250000 | 2024-06-07 2:04PM EDT | 2,250.00 | 17.46 | 16.85 | 17.45 | -0.36 | -2.02% | 3 | 48 | 239.52% |
| NVDA250117C02260000 | 2024-06-07 1:30PM EDT | 2,260.00 | 17.63 | 16.40 | 17.15 | +0.13 | +0.74% | 1 | 4 | 238.48% |
| NVDA250117C02270000 | 2024-06-07 1:59PM EDT | 2,270.00 | 17.48 | 16.10 | 16.80 | +0.43 | +2.52% | 33 | 112 | 237.60% |
| NVDA250117C02280000 | 2024-06-07 1:59PM EDT | 2,280.00 | 17.13 | 15.80 | 16.35 | -0.57 | -3.22% | 543 | 795 | 236.54% |
| NVDA250117C02300000 | 2024-06-07 12:37PM EDT | 2,300.00 | 16.05 | 15.25 | 15.85 | +16.05 | - | 23 | 1 | 235.16% |
| NVDA250117C02350000 | 2024-06-06 3:36PM EDT | 2,350.00 | 14.99 | 13.80 | 14.50 | +14.99 | - | - | 2 | 231.23% |
| NVDA250117C02400000 | 2024-06-07 3:59PM EDT | 2,400.00 | 13.05 | 12.60 | 13.05 | +13.05 | - | 258 | 186 | 227.34% |
| NVDA250117C02450000 | 2024-06-07 9:46AM EDT | 2,450.00 | 12.35 | 11.50 | 12.15 | +12.35 | - | 2 | - | 224.45% |
| NVDA250117C02500000 | 2024-06-07 3:35PM EDT | 2,500.00 | 11.00 | 10.70 | 11.05 | +11.00 | - | 109 | - | 221.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00002000 | 2024-06-14 3:46PM EDT | 2.00 | 0.02 | - | 0.01 | 0.00 | - | - | 8,270 | 187.50% |
| NVDA250117P00003000 | 2024-06-18 3:37PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 43,182 | 156.25% |
| NVDA250117P00004500 | 2024-06-13 10:14AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,000 | 140.63% |
| NVDA250117P00005000 | 2024-06-05 3:33PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 19,250 | 134.38% |
| NVDA250117P00005500 | 2024-06-20 11:51AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 338 | 29,537 | 131.25% |
| NVDA250117P00006000 | 2024-06-14 3:55PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 22,926 | 125.00% |
| NVDA250117P00007500 | 2024-06-06 3:59PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 24,200 | 118.75% |
| NVDA250117P00008000 | 2024-06-20 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 26,532 | 115.63% |
| NVDA250117P00008500 | 2024-06-12 2:10PM EDT | 8.50 | 0.02 | 0.01 | 0.63 | 0.00 | - | - | 19,070 | 178.91% |
| NVDA250117P00009000 | 2024-06-12 10:49AM EDT | 9.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 14,700 | 139.84% |
| NVDA250117P00009500 | 2024-06-07 10:26AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 9,180 | 106.25% |
| NVDA250117P00010000 | 2024-06-21 12:15PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 58,950 | 106.25% |
| NVDA250117P00011000 | 2024-06-10 3:09PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 14,430 | 106.25% |
| NVDA250117P00011500 | 2024-06-18 1:34PM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 28,710 | 109.38% |
| NVDA250117P00012000 | 2024-06-18 12:28PM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 22,731 | 109.38% |
| NVDA250117P00012500 | 2024-06-13 1:05PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 72,300 | 101.56% |
| NVDA250117P00013000 | 2024-06-20 1:52PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 112 | 194,546 | 99.22% |
| NVDA250117P00013500 | 2024-06-17 9:30AM EDT | 13.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 23,513 | 110.16% |
| NVDA250117P00014000 | 2024-06-11 12:11PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 19,621 | 99.22% |
| NVDA250117P00014500 | 2024-06-07 11:38AM EDT | 14.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 17,730 | 111.72% |
| NVDA250117P00015000 | 2024-06-20 9:30AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 44,630 | 93.75% |
| NVDA250117P00015500 | 2024-06-17 9:57AM EDT | 15.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 6,048 | 95.31% |
| NVDA250117P00016000 | 2024-06-20 9:32AM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 11,928 | 93.75% |
| NVDA250117P00016500 | 2024-06-14 3:50PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 4,682 | 92.19% |
| NVDA250117P00017000 | 2024-06-13 1:10PM EDT | 17.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 8,981 | 90.63% |
| NVDA250117P00017500 | 2024-06-17 1:34PM EDT | 17.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 25,614 | 89.06% |
| NVDA250117P00018000 | 2024-06-17 10:45AM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 78,652 | 90.63% |
| NVDA250117P00018500 | 2024-06-21 9:30AM EDT | 18.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 11 | 10,598 | 86.72% |
| NVDA250117P00019000 | 2024-06-20 3:42PM EDT | 19.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 80 | 14,456 | 92.97% |
| NVDA250117P00019500 | 2024-06-21 2:52PM EDT | 19.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 14,117 | 86.72% |
| NVDA250117P00020000 | 2024-06-21 12:19PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 15 | 91,246 | 90.63% |
| NVDA250117P00021000 | 2024-06-21 9:30AM EDT | 21.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 17,176 | 86.72% |
| NVDA250117P00022000 | 2024-06-21 9:30AM EDT | 22.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 36,973 | 84.38% |
| NVDA250117P00023000 | 2024-06-13 10:26AM EDT | 23.00 | 0.03 | 0.04 | 0.15 | 0.00 | - | 3 | 26,544 | 93.36% |
| NVDA250117P00024000 | 2024-06-14 10:10AM EDT | 24.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 5 | 44,001 | 87.11% |
| NVDA250117P00025000 | 2024-06-21 1:38PM EDT | 25.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 80 | 29,150 | 83.59% |
| NVDA250117P00025500 | 2024-06-21 2:59PM EDT | 25.50 | 0.07 | 0.00 | 0.62 | +0.03 | +75.00% | 1 | 10,160 | 103.32% |
| NVDA250117P00026000 | 2024-06-12 10:44AM EDT | 26.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | - | 12,836 | 84.96% |
| NVDA250117P00026500 | 2024-06-11 1:19PM EDT | 26.50 | 0.04 | 0.03 | 0.13 | 0.00 | - | - | 7,831 | 83.98% |
| NVDA250117P00027000 | 2024-06-18 2:47PM EDT | 27.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 10 | 4,801 | 81.05% |
| NVDA250117P00027500 | 2024-06-17 11:43AM EDT | 27.50 | 0.07 | 0.00 | 0.59 | 0.00 | - | 40 | 8,641 | 97.75% |
| NVDA250117P00028000 | 2024-06-21 1:39PM EDT | 28.00 | 0.08 | 0.05 | 0.59 | +0.01 | +14.29% | 3 | 10,525 | 97.85% |
| NVDA250117P00028500 | 2024-06-13 11:40AM EDT | 28.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 20 | 3,135 | 78.13% |
| NVDA250117P00029000 | 2024-06-21 9:43AM EDT | 29.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 10 | 5,381 | 79.88% |
| NVDA250117P00029500 | 2024-06-20 2:05PM EDT | 29.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 10,345 | 78.91% |
| NVDA250117P00030000 | 2024-06-21 2:16PM EDT | 30.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 155 | 34,895 | 77.54% |
| NVDA250117P00030500 | 2024-06-13 1:51PM EDT | 30.50 | 0.07 | 0.08 | 0.63 | 0.00 | - | 120 | 10,706 | 93.95% |
| NVDA250117P00031000 | 2024-06-17 3:27PM EDT | 31.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 100 | 12,620 | 75.78% |
| NVDA250117P00031500 | 2024-06-11 2:21PM EDT | 31.50 | 0.07 | 0.06 | 0.13 | 0.00 | - | - | 5,260 | 76.56% |
| NVDA250117P00032000 | 2024-06-20 1:35PM EDT | 32.00 | 0.11 | 0.00 | 0.12 | +0.01 | +10.00% | 6 | 6,973 | 71.68% |
| NVDA250117P00032500 | 2024-06-20 9:59AM EDT | 32.50 | 0.09 | 0.07 | 0.15 | 0.00 | - | 170 | 5,761 | 76.17% |
| NVDA250117P00033000 | 2024-06-20 12:26PM EDT | 33.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 202 | 4,929 | 76.56% |
| NVDA250117P00033500 | 2024-06-18 2:42PM EDT | 33.50 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 9,497 | 73.24% |
| NVDA250117P00034000 | 2024-06-20 9:43AM EDT | 34.00 | 0.10 | 0.11 | 0.16 | 0.00 | - | 10 | 19,924 | 75.68% |
| NVDA250117P00034500 | 2024-06-21 10:09AM EDT | 34.50 | 0.15 | 0.11 | 0.16 | +0.05 | +50.00% | 30 | 10,061 | 74.90% |
| NVDA250117P00035000 | 2024-06-21 1:55PM EDT | 35.00 | 0.14 | 0.12 | 0.20 | +0.02 | +16.67% | 30 | 42,962 | 75.78% |
| NVDA250117P00035500 | 2024-06-11 1:16PM EDT | 35.50 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 10,686 | 69.73% |
| NVDA250117P00036000 | 2024-06-20 11:27AM EDT | 36.00 | 0.12 | 0.13 | 0.19 | 0.00 | - | 50 | 24,833 | 74.22% |
| NVDA250117P00036500 | 2024-06-13 11:52AM EDT | 36.50 | 0.11 | 0.14 | 0.19 | 0.00 | - | 3 | 5,230 | 73.73% |
| NVDA250117P00037000 | 2024-06-18 9:49AM EDT | 37.00 | 0.17 | 0.14 | 0.20 | +0.04 | +30.77% | 10 | 12,391 | 73.24% |
| NVDA250117P00037500 | 2024-06-20 9:47AM EDT | 37.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 6 | 30,477 | 72.75% |
| NVDA250117P00038000 | 2024-06-17 12:13PM EDT | 38.00 | 0.20 | 0.15 | 0.20 | +0.04 | +25.00% | 6 | 30,798 | 71.97% |
| NVDA250117P00038500 | 2024-06-11 1:15PM EDT | 38.50 | 0.13 | 0.16 | 0.21 | 0.00 | - | - | 5,380 | 71.78% |
| NVDA250117P00039000 | 2024-06-18 9:49AM EDT | 39.00 | 0.16 | 0.03 | 0.20 | 0.00 | - | 1 | 22,322 | 66.70% |
| NVDA250117P00039500 | 2024-06-20 1:13PM EDT | 39.50 | 0.20 | 0.17 | 0.20 | 0.00 | - | 4 | 23,574 | 70.31% |
| NVDA250117P00040000 | 2024-06-21 3:58PM EDT | 40.00 | 0.20 | 0.20 | 0.21 | +0.03 | +17.65% | 219 | 73,075 | 70.61% |
| NVDA250117P00040500 | 2024-06-21 1:54PM EDT | 40.50 | 0.20 | 0.19 | 0.23 | +0.05 | +33.33% | 2 | 5,601 | 70.12% |
| NVDA250117P00041000 | 2024-06-20 9:41AM EDT | 41.00 | 0.17 | 0.18 | 0.26 | 0.00 | - | 6 | 4,210 | 69.92% |
| NVDA250117P00041500 | 2024-06-20 9:56AM EDT | 41.50 | 0.20 | 0.20 | 0.25 | 0.00 | - | 5 | 6,810 | 69.43% |
| NVDA250117P00042000 | 2024-06-18 1:24PM EDT | 42.00 | 0.19 | 0.18 | 0.26 | 0.00 | - | 10 | 32,133 | 68.46% |
| NVDA250117P00042500 | 2024-06-20 9:30AM EDT | 42.50 | 0.22 | 0.22 | 0.27 | +0.02 | +10.00% | 1 | 21,302 | 68.85% |
| NVDA250117P00043000 | 2024-06-11 1:14PM EDT | 43.00 | 0.18 | 0.19 | 0.28 | 0.00 | - | - | 9,110 | 67.77% |
| NVDA250117P00043500 | 2024-06-20 12:05PM EDT | 43.50 | 0.24 | 0.23 | 0.31 | +0.02 | +9.09% | 1 | 5,260 | 68.51% |
| NVDA250117P00044000 | 2024-06-21 3:21PM EDT | 44.00 | 0.25 | 0.23 | 0.29 | +0.03 | +13.64% | 22 | 16,930 | 67.43% |
| NVDA250117P00044500 | 2024-06-17 10:35AM EDT | 44.50 | 0.22 | 0.24 | 0.30 | 0.00 | - | 10 | 8,265 | 67.14% |
| NVDA250117P00045000 | 2024-06-21 3:31PM EDT | 45.00 | 0.27 | 0.26 | 0.31 | +0.02 | +8.00% | 19 | 26,880 | 66.99% |
| NVDA250117P00045500 | 2024-06-20 9:55AM EDT | 45.50 | 0.25 | 0.26 | 0.32 | 0.00 | - | 4 | 3,248 | 66.50% |
| NVDA250117P00046000 | 2024-06-20 9:30AM EDT | 46.00 | 0.31 | 0.27 | 0.83 | +0.06 | +24.00% | 10 | 9,879 | 73.29% |
| NVDA250117P00046500 | 2024-06-12 10:37AM EDT | 46.50 | 0.21 | 0.28 | 0.82 | 0.00 | - | - | 6,020 | 72.56% |
| NVDA250117P00047000 | 2024-06-20 10:40AM EDT | 47.00 | 0.26 | 0.29 | 0.83 | 0.00 | - | 100 | 11,684 | 72.07% |
| NVDA250117P00047500 | 2024-06-20 10:40AM EDT | 47.50 | 0.28 | 0.30 | 0.36 | 0.00 | - | 100 | 7,451 | 65.23% |
| NVDA250117P00048000 | 2024-06-21 1:46PM EDT | 48.00 | 0.34 | 0.32 | 0.38 | +0.11 | +47.83% | 53 | 9,241 | 65.23% |
| NVDA250117P00048500 | 2024-06-12 1:41PM EDT | 48.50 | 0.25 | 0.32 | 0.39 | 0.00 | - | - | 9,295 | 64.70% |
| NVDA250117P00049000 | 2024-06-20 11:26AM EDT | 49.00 | 0.29 | 0.06 | 0.40 | 0.00 | - | 20 | 7,081 | 59.86% |
| NVDA250117P00049500 | 2024-06-21 10:58AM EDT | 49.50 | 0.39 | 0.34 | 0.40 | +0.13 | +50.00% | 50 | 4,813 | 63.87% |
| NVDA250117P00050000 | 2024-06-21 3:10PM EDT | 50.00 | 0.39 | 0.35 | 0.40 | +0.05 | +14.71% | 339 | 69,096 | 63.38% |
| NVDA250117P00050500 | 2024-06-20 11:57AM EDT | 50.50 | 0.33 | 0.36 | 0.94 | 0.00 | - | 1 | 13,150 | 69.14% |
| NVDA250117P00051000 | 2024-06-21 1:43PM EDT | 51.00 | 0.41 | 0.39 | 0.45 | +0.07 | +20.59% | 3 | 5,932 | 63.33% |
| NVDA250117P00051500 | 2024-06-13 3:15PM EDT | 51.50 | 0.30 | 0.40 | 0.48 | 0.00 | - | 20 | 5,070 | 63.23% |
| NVDA250117P00052000 | 2024-06-21 12:04PM EDT | 52.00 | 0.42 | 0.41 | 0.48 | +0.07 | +20.00% | 50 | 6,955 | 62.74% |
| NVDA250117P00052500 | 2024-06-21 9:40AM EDT | 52.50 | 0.44 | 0.43 | 0.50 | +0.06 | +15.79% | 10 | 3,087 | 62.60% |
| NVDA250117P00053000 | 2024-06-20 12:13PM EDT | 53.00 | 0.36 | 0.43 | 0.53 | 0.00 | - | 10 | 4,121 | 62.31% |
| NVDA250117P00053500 | 2024-06-20 11:04AM EDT | 53.50 | 0.39 | 0.42 | 0.53 | 0.00 | - | 1 | 3,751 | 61.57% |
| NVDA250117P00054000 | 2024-06-18 3:53PM EDT | 54.00 | 0.38 | 0.46 | 1.01 | 0.00 | - | 5 | 6,092 | 66.14% |
| NVDA250117P00054500 | 2024-06-18 3:19PM EDT | 54.50 | 0.40 | 0.49 | 0.56 | 0.00 | - | 5 | 3,436 | 61.47% |
| NVDA250117P00055000 | 2024-06-21 3:22PM EDT | 55.00 | 0.54 | 0.51 | 1.09 | +0.08 | +17.39% | 52 | 27,523 | 65.97% |
| NVDA250117P00055500 | 2024-06-21 9:40AM EDT | 55.50 | 0.53 | 0.50 | 0.60 | +0.11 | +26.19% | 10 | 2,061 | 60.79% |
| NVDA250117P00056000 | 2024-06-21 9:33AM EDT | 56.00 | 0.50 | 0.10 | 1.08 | +0.03 | +6.38% | 1 | 4,602 | 60.99% |
| NVDA250117P00056500 | 2024-06-21 3:58PM EDT | 56.50 | 0.61 | 0.56 | 0.61 | +0.11 | +22.00% | 3 | 17,622 | 60.30% |
| NVDA250117P00057000 | 2024-06-21 12:58PM EDT | 57.00 | 0.58 | 0.04 | 0.65 | +0.08 | +16.00% | 29 | 8,398 | 54.44% |
| NVDA250117P00057500 | 2024-06-21 3:56PM EDT | 57.50 | 0.63 | 0.59 | 0.67 | +0.06 | +10.53% | 55 | 19,612 | 59.96% |
| NVDA250117P00058000 | 2024-06-21 11:47AM EDT | 58.00 | 0.61 | 0.61 | 0.70 | +0.12 | +24.49% | 12 | 7,162 | 59.81% |
| NVDA250117P00058500 | 2024-06-20 11:10AM EDT | 58.50 | 0.52 | 0.63 | 0.73 | 0.00 | - | 3 | 1,601 | 59.64% |
| NVDA250117P00059000 | 2024-06-20 3:23PM EDT | 59.00 | 0.64 | 0.67 | 0.74 | 0.00 | - | 9 | 15,744 | 59.47% |
| NVDA250117P00059500 | 2024-06-21 10:23AM EDT | 59.50 | 0.73 | 0.68 | 0.76 | +0.10 | +15.87% | 5 | 2,402 | 59.13% |
| NVDA250117P00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.75 | 0.71 | 0.79 | +0.07 | +10.29% | 195 | 38,317 | 59.03% |
| NVDA250117P00060500 | 2024-06-21 12:26PM EDT | 60.50 | 0.69 | 0.69 | 0.81 | +0.02 | +2.99% | 10 | 3,040 | 58.45% |
| NVDA250117P00061000 | 2024-06-20 1:04PM EDT | 61.00 | 0.66 | 0.73 | 1.83 | 0.00 | - | 12 | 7,523 | 64.94% |
| NVDA250117P00061500 | 2024-06-20 12:22PM EDT | 61.50 | 0.65 | 0.27 | 0.86 | 0.00 | - | 1 | 5,488 | 54.25% |
| NVDA250117P00062000 | 2024-06-21 11:31AM EDT | 62.00 | 0.77 | 0.80 | 1.35 | +0.03 | +4.05% | 20 | 8,257 | 61.23% |
| NVDA250117P00062500 | 2024-06-20 2:57PM EDT | 62.50 | 0.77 | 0.81 | 0.91 | 0.00 | - | 11 | 6,041 | 57.79% |
| NVDA250117P00063000 | 2024-06-18 10:15AM EDT | 63.00 | 0.71 | 0.84 | 0.95 | 0.00 | - | 3 | 4,743 | 57.72% |
| NVDA250117P00063500 | 2024-06-18 1:18PM EDT | 63.50 | 0.68 | 0.88 | 1.43 | 0.00 | - | 10 | 3,453 | 60.43% |
| NVDA250117P00064000 | 2024-06-21 12:02PM EDT | 64.00 | 0.85 | 0.90 | 1.46 | 0.00 | - | 21 | 10,855 | 60.11% |
| NVDA250117P00064500 | 2024-06-21 11:54AM EDT | 64.50 | 0.87 | 0.94 | 1.49 | +0.13 | +17.57% | 16 | 1,883 | 59.94% |
| NVDA250117P00065000 | 2024-06-21 3:53PM EDT | 65.00 | 1.03 | 0.96 | 1.05 | +0.11 | +11.96% | 144 | 26,508 | 56.86% |
| NVDA250117P00065500 | 2024-06-18 3:20PM EDT | 65.50 | 1.00 | 0.99 | 1.10 | +0.24 | +31.58% | 211 | 2,850 | 56.79% |
| NVDA250117P00066000 | 2024-06-20 3:47PM EDT | 66.00 | 0.97 | 1.02 | 1.13 | 0.00 | - | 61 | 7,652 | 56.58% |
| NVDA250117P00066500 | 2024-06-18 3:12PM EDT | 66.50 | 0.81 | 1.07 | 2.64 | 0.00 | - | 1 | 2,594 | 63.93% |
| NVDA250117P00067000 | 2024-06-21 3:03PM EDT | 67.00 | 1.14 | 1.09 | 1.65 | +0.32 | +39.02% | 10 | 5,726 | 58.67% |
| NVDA250117P00067500 | 2024-06-21 12:50PM EDT | 67.50 | 1.12 | 0.65 | 1.69 | +0.09 | +8.74% | 1 | 7,726 | 55.98% |
| NVDA250117P00068000 | 2024-06-21 9:51AM EDT | 68.00 | 1.25 | 1.17 | 1.73 | +0.21 | +20.19% | 4 | 20,156 | 58.33% |
| NVDA250117P00068500 | 2024-06-21 9:31AM EDT | 68.50 | 1.23 | 1.21 | 1.36 | +0.22 | +21.78% | 10 | 4,317 | 56.08% |
| NVDA250117P00069000 | 2024-06-21 12:35PM EDT | 69.00 | 1.15 | 1.24 | 1.35 | +0.09 | +8.49% | 10 | 11,461 | 55.63% |
| NVDA250117P00069500 | 2024-06-21 1:23PM EDT | 69.50 | 1.33 | 1.23 | 1.90 | +0.25 | +23.15% | 5 | 4,559 | 57.69% |
| NVDA250117P00070000 | 2024-06-21 3:53PM EDT | 70.00 | 1.41 | 1.15 | 1.49 | +0.21 | +17.50% | 533 | 48,755 | 54.76% |
| NVDA250117P00070500 | 2024-06-20 10:41AM EDT | 70.50 | 1.03 | 0.38 | 1.93 | 0.00 | - | 12 | 3,799 | 52.53% |
| NVDA250117P00071000 | 2024-06-21 9:54AM EDT | 71.00 | 1.52 | 1.41 | 1.55 | +0.50 | +49.02% | 3 | 4,249 | 55.20% |
| NVDA250117P00072000 | 2024-06-21 3:07PM EDT | 72.00 | 1.54 | 1.08 | 1.65 | +0.22 | +16.67% | 60 | 13,452 | 53.02% |
| NVDA250117P00073000 | 2024-06-18 3:56PM EDT | 73.00 | 1.15 | 1.59 | 2.67 | 0.00 | - | 3 | 8,144 | 58.37% |
| NVDA250117P00074000 | 2024-06-20 10:06AM EDT | 74.00 | 1.25 | 1.19 | 2.27 | 0.00 | - | 5 | 6,074 | 54.05% |
| NVDA250117P00075000 | 2024-06-21 3:00PM EDT | 75.00 | 1.85 | 1.81 | 2.00 | +0.25 | +15.62% | 183 | 17,264 | 54.35% |
| NVDA250117P00076000 | 2024-06-21 3:32PM EDT | 76.00 | 1.94 | 1.91 | 2.49 | +0.32 | +19.75% | 20 | 14,350 | 55.43% |
| NVDA250117P00077000 | 2024-06-21 1:51PM EDT | 77.00 | 2.07 | 1.48 | 2.61 | +0.27 | +15.00% | 195 | 13,159 | 53.19% |
| NVDA250117P00078000 | 2024-06-21 11:51AM EDT | 78.00 | 2.17 | 1.52 | 2.27 | +0.31 | +16.67% | 104 | 10,310 | 50.98% |
| NVDA250117P00079000 | 2024-06-21 1:58PM EDT | 79.00 | 2.38 | 2.28 | 2.87 | +0.33 | +16.10% | 131 | 9,213 | 54.59% |
| NVDA250117P00080000 | 2024-06-21 3:53PM EDT | 80.00 | 2.51 | 2.15 | 2.60 | +0.33 | +15.14% | 370 | 49,272 | 52.16% |
| NVDA250117P00081000 | 2024-06-21 11:52AM EDT | 81.00 | 2.70 | 2.06 | 3.00 | +0.55 | +25.58% | 68 | 8,265 | 52.06% |
| NVDA250117P00082000 | 2024-06-21 2:16PM EDT | 82.00 | 2.77 | 2.21 | 3.30 | +0.46 | +19.91% | 26 | 9,452 | 52.34% |
| NVDA250117P00083000 | 2024-06-21 2:38PM EDT | 83.00 | 3.05 | 2.87 | 3.05 | +0.79 | +34.96% | 58 | 3,444 | 52.44% |
| NVDA250117P00084000 | 2024-06-21 1:03PM EDT | 84.00 | 3.20 | 2.51 | 3.20 | +0.50 | +18.52% | 61 | 15,749 | 50.72% |
| NVDA250117P00085000 | 2024-06-21 3:47PM EDT | 85.00 | 3.30 | 3.20 | 3.35 | +0.44 | +15.38% | 160 | 15,574 | 51.95% |
| NVDA250117P00086000 | 2024-06-21 12:15PM EDT | 86.00 | 3.15 | 2.58 | 3.55 | +0.67 | +27.02% | 19 | 7,051 | 52.30% |
| NVDA250117P00088000 | 2024-06-21 3:47PM EDT | 88.00 | 3.87 | 3.75 | 4.40 | +0.52 | +15.52% | 120 | 9,265 | 52.64% |
| NVDA250117P00090000 | 2024-06-21 3:45PM EDT | 90.00 | 4.35 | 3.70 | 4.35 | +0.60 | +16.00% | 1,369 | 36,266 | 50.11% |
| NVDA250117P00092000 | 2024-06-21 3:27PM EDT | 92.00 | 4.75 | 2.83 | 4.80 | +0.70 | +17.28% | 5 | 8,423 | 51.34% |
| NVDA250117P00093000 | 2024-06-21 3:14PM EDT | 93.00 | 5.05 | 3.50 | 5.05 | +0.75 | +17.44% | 32 | 4,095 | 51.26% |
| NVDA250117P00094000 | 2024-06-21 3:09PM EDT | 94.00 | 5.15 | 3.10 | 5.30 | +0.73 | +16.52% | 105 | 7,013 | 51.14% |
| NVDA250117P00095000 | 2024-06-21 3:57PM EDT | 95.00 | 5.50 | 5.35 | 5.55 | +0.85 | +18.28% | 738 | 32,097 | 50.59% |
| NVDA250117P00096000 | 2024-06-21 3:32PM EDT | 96.00 | 5.70 | 5.25 | 5.80 | +0.75 | +15.15% | 296 | 11,970 | 50.81% |
| NVDA250117P00097000 | 2024-06-21 12:40PM EDT | 97.00 | 5.45 | 3.90 | 6.10 | +0.25 | +4.81% | 572 | 4,873 | 50.79% |
| NVDA250117P00098000 | 2024-06-21 2:55PM EDT | 98.00 | 6.31 | 4.15 | 8.20 | +1.16 | +22.52% | 167 | 2,156 | 57.40% |
| NVDA250117P00099000 | 2024-06-21 1:40PM EDT | 99.00 | 6.50 | 4.45 | 6.65 | +0.85 | +15.04% | 282 | 3,819 | 50.48% |
| NVDA250117P00100000 | 2024-06-21 3:57PM EDT | 100.00 | 6.89 | 6.00 | 6.95 | +0.84 | +13.88% | 1,409 | 22,861 | 50.37% |
| NVDA250117P00101000 | 2024-06-21 11:51AM EDT | 101.00 | 6.45 | 7.05 | 7.30 | +0.50 | +8.40% | 263 | 2,725 | 50.40% |
| NVDA250117P00102000 | 2024-06-21 3:52PM EDT | 102.00 | 7.65 | 5.40 | 9.40 | +2.28 | +42.46% | 245 | 1,990 | 56.42% |
| NVDA250117P00103000 | 2024-06-21 2:57PM EDT | 103.00 | 7.85 | 5.70 | 7.90 | +1.15 | +17.16% | 159 | 2,424 | 50.04% |
| NVDA250117P00104000 | 2024-06-21 3:46PM EDT | 104.00 | 8.20 | 6.05 | 8.25 | +1.20 | +17.14% | 494 | 4,692 | 49.99% |
| NVDA250117P00105000 | 2024-06-21 3:56PM EDT | 105.00 | 8.45 | 6.40 | 9.25 | +1.05 | +14.19% | 369 | 6,130 | 52.04% |
| NVDA250117P00106000 | 2024-06-21 3:12PM EDT | 106.00 | 8.65 | 6.75 | 10.75 | +0.90 | +11.61% | 752 | 3,024 | 55.59% |
| NVDA250117P00107000 | 2024-06-21 3:54PM EDT | 107.00 | 9.16 | 7.10 | 9.30 | +1.02 | +12.53% | 56 | 2,911 | 49.65% |
| NVDA250117P00108000 | 2024-06-21 2:04PM EDT | 108.00 | 9.62 | 7.50 | 9.70 | +1.13 | +13.31% | 126 | 2,834 | 49.64% |
| NVDA250117P00109000 | 2024-06-21 3:58PM EDT | 109.00 | 10.08 | 7.85 | 10.50 | +1.38 | +15.86% | 776 | 5,110 | 50.84% |
| NVDA250117P00110000 | 2024-06-21 3:58PM EDT | 110.00 | 10.48 | 8.90 | 11.00 | +1.28 | +13.91% | 502 | 8,934 | 51.07% |
| NVDA250117P00111000 | 2024-06-21 3:44PM EDT | 111.00 | 10.74 | 8.60 | 11.30 | +1.62 | +17.76% | 29 | 1,308 | 50.65% |
| NVDA250117P00112000 | 2024-06-21 2:51PM EDT | 112.00 | 11.27 | 9.05 | 12.00 | +1.39 | +14.07% | 6 | 4,495 | 51.42% |
| NVDA250117P00113000 | 2024-06-21 1:06PM EDT | 113.00 | 11.10 | 9.45 | 13.50 | +0.82 | +7.98% | 51 | 1,535 | 54.49% |
| NVDA250117P00114000 | 2024-06-21 2:25PM EDT | 114.00 | 12.05 | 9.90 | 13.90 | +3.15 | +35.39% | 128 | 2,443 | 54.26% |
| NVDA250117P00115000 | 2024-06-21 3:46PM EDT | 115.00 | 12.55 | 10.30 | 13.00 | +1.60 | +14.61% | 113 | 6,207 | 50.27% |
| NVDA250117P00116000 | 2024-06-21 2:21PM EDT | 116.00 | 12.85 | 10.75 | 14.80 | +1.70 | +15.25% | 114 | 1,814 | 54.04% |
| NVDA250117P00117000 | 2024-06-21 9:30AM EDT | 117.00 | 13.35 | 11.20 | 15.25 | +1.57 | +13.33% | 85 | 861 | 53.90% |
| NVDA250117P00118000 | 2024-06-21 1:43PM EDT | 118.00 | 13.85 | 11.70 | 15.70 | +1.50 | +12.15% | 97 | 1,881 | 53.74% |
| NVDA250117P00119000 | 2024-06-21 1:47PM EDT | 119.00 | 14.10 | 12.15 | 16.20 | +1.60 | +12.80% | 612 | 861 | 53.69% |
| NVDA250117P00120000 | 2024-06-21 3:59PM EDT | 120.00 | 14.75 | 13.80 | 14.90 | +1.40 | +10.49% | 1,285 | 11,230 | 48.65% |
| NVDA250117P00121000 | 2024-06-21 3:41PM EDT | 121.00 | 15.25 | 13.10 | 16.00 | +1.62 | +11.89% | 132 | 1,447 | 50.23% |
| NVDA250117P00122000 | 2024-06-21 3:23PM EDT | 122.00 | 15.55 | 13.60 | 16.30 | +1.50 | +10.68% | 996 | 1,084 | 49.60% |
| NVDA250117P00123000 | 2024-06-21 3:23PM EDT | 123.00 | 16.10 | 14.10 | 17.00 | +1.74 | +12.12% | 517 | 1,136 | 50.03% |
| NVDA250117P00124000 | 2024-06-21 3:50PM EDT | 124.00 | 17.15 | 14.60 | 17.30 | +2.60 | +17.87% | 589 | 2,665 | 49.36% |
| NVDA250117P00125000 | 2024-06-21 3:57PM EDT | 125.00 | 17.38 | 15.15 | 19.10 | +1.98 | +12.86% | 767 | 3,593 | 52.70% |
| NVDA250117P00126000 | 2024-06-21 3:50PM EDT | 126.00 | 18.30 | 15.80 | 19.70 | +2.65 | +16.93% | 367 | 1,059 | 52.78% |
| NVDA250117P00127000 | 2024-06-21 3:29PM EDT | 127.00 | 18.20 | 16.25 | 20.25 | +1.60 | +9.64% | 355 | 1,191 | 52.70% |
| NVDA250117P00128000 | 2024-06-21 3:54PM EDT | 128.00 | 18.96 | 16.75 | 19.10 | +1.91 | +11.20% | 620 | 6,214 | 48.10% |
| NVDA250117P00129000 | 2024-06-21 3:23PM EDT | 129.00 | 19.35 | 17.30 | 21.35 | +2.20 | +12.83% | 177 | 1,044 | 52.49% |
| NVDA250117P00130000 | 2024-06-21 3:49PM EDT | 130.00 | 20.25 | 17.90 | 20.25 | +2.15 | +11.88% | 1,459 | 5,826 | 48.00% |
| NVDA250117P00132000 | 2024-06-21 3:23PM EDT | 132.00 | 21.05 | 19.05 | 23.05 | +2.25 | +11.97% | 173 | 1,973 | 52.16% |
| NVDA250117P00134000 | 2024-06-21 3:23PM EDT | 134.00 | 22.25 | 20.20 | 22.60 | +1.85 | +9.07% | 328 | 3,931 | 47.70% |
| NVDA250117P00135000 | 2024-06-07 3:32PM EDT | 135.00 | 0.01 | 0.00 | 0.27 | -0.38 | -97.44% | 2 | 2,354 | 0.00% |
| NVDA250117P00136000 | 2024-06-21 2:27PM EDT | 136.00 | 23.78 | 21.45 | 25.00 | +2.73 | +12.97% | 489 | 1,887 | 50.63% |
| NVDA250117P00138000 | 2024-06-21 3:31PM EDT | 138.00 | 24.60 | 22.65 | 25.10 | +2.32 | +10.41% | 151 | 1,491 | 47.46% |
| NVDA250117P00140000 | 2024-06-21 3:51PM EDT | 140.00 | 26.65 | 23.90 | 27.00 | +2.90 | +12.21% | 729 | 4,337 | 48.94% |
| NVDA250117P00142000 | 2024-06-21 11:30AM EDT | 142.00 | 26.45 | 25.25 | 29.05 | +2.15 | +8.85% | 26 | 723 | 50.74% |
| NVDA250117P00144000 | 2024-06-20 3:52PM EDT | 144.00 | 25.95 | 26.60 | 30.35 | 0.00 | - | 59 | 425 | 50.50% |
| NVDA250117P00145000 | 2024-06-07 11:38AM EDT | 145.00 | 0.05 | 0.01 | 0.31 | +0.03 | +150.00% | 6 | 1,774 | 0.00% |
| NVDA250117P00146000 | 2024-06-20 2:15PM EDT | 146.00 | 26.40 | 27.95 | 31.65 | 0.00 | - | 13 | 247 | 50.19% |
| NVDA250117P00148000 | 2024-06-21 11:20AM EDT | 148.00 | 30.16 | 29.30 | 33.00 | +3.86 | +14.68% | 10 | 740 | 49.95% |
| NVDA250117P00149000 | 2024-06-17 2:11PM EDT | 149.00 | 28.26 | 30.05 | 33.70 | 0.00 | - | 52 | 773 | 49.87% |
| NVDA250117P00150000 | 2024-06-21 3:45PM EDT | 150.00 | 33.02 | 30.75 | 34.50 | +2.22 | +7.21% | 488 | 3,635 | 50.04% |
| NVDA250117P00151000 | 2024-06-20 12:05PM EDT | 151.00 | 34.55 | 31.45 | 35.05 | +7.05 | +25.64% | 1 | 357 | 49.52% |
| NVDA250117P00152000 | 2024-06-21 9:51AM EDT | 152.00 | 35.30 | 32.20 | 36.00 | +3.80 | +12.06% | 2 | 478 | 50.08% |
| NVDA250117P00153000 | 2024-06-21 9:51AM EDT | 153.00 | 35.66 | 32.90 | 36.65 | +4.46 | +14.29% | 2 | 109 | 49.80% |
| NVDA250117P00154000 | 2024-06-20 3:25PM EDT | 154.00 | 34.57 | 33.60 | 37.45 | +1.27 | +3.81% | 1 | 133 | 49.92% |
| NVDA250117P00155000 | 2024-06-20 3:25PM EDT | 155.00 | 34.02 | 34.40 | 38.15 | 0.00 | - | 28 | 81 | 49.74% |
| NVDA250117P00156000 | 2024-06-17 10:52AM EDT | 156.00 | 34.15 | 35.10 | 38.95 | 0.00 | - | 6 | 34 | 49.83% |
| NVDA250117P00158000 | 2024-06-10 12:01PM EDT | 158.00 | 40.25 | 36.65 | 40.45 | 0.00 | - | - | 1 | 49.68% |
| NVDA250117P00160000 | 2024-06-21 3:22PM EDT | 160.00 | 40.33 | 38.20 | 42.00 | +3.68 | +10.04% | 1 | 288 | 49.61% |
| NVDA250117P00162000 | 2024-06-17 12:03AM EDT | 162.00 | 68.04 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00164000 | 2024-06-04 2:29PM EDT | 164.00 | 49.98 | 41.30 | 45.35 | 0.00 | - | - | 10 | 50.04% |
| NVDA250117P00165000 | 2024-06-20 11:00AM EDT | 165.00 | 36.05 | 42.10 | 46.15 | 0.00 | - | 3 | 93 | 50.01% |
| NVDA250117P00166000 | 2024-06-18 11:12AM EDT | 166.00 | 39.67 | 42.90 | 46.95 | 0.00 | - | 3 | 23 | 49.97% |
| NVDA250117P00167000 | 2024-06-12 1:06PM EDT | 167.00 | 44.60 | 43.70 | 47.75 | 0.00 | - | - | 1 | 49.91% |
| NVDA250117P00168000 | 2024-05-31 11:54AM EDT | 168.00 | 59.88 | 44.55 | 48.60 | 0.00 | - | - | 1,160 | 49.99% |
| NVDA250117P00169000 | 2024-06-14 10:26AM EDT | 169.00 | 42.35 | 45.35 | 49.40 | 0.00 | - | 20 | 460 | 49.90% |
| NVDA250117P00170000 | 2024-06-20 9:35AM EDT | 170.00 | 38.77 | 46.15 | 50.20 | 0.00 | - | 4 | 1,646 | 49.81% |
| NVDA250117P00171000 | 2024-06-17 12:03AM EDT | 171.00 | 84.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00172000 | 2024-06-21 10:38AM EDT | 172.00 | 50.95 | 47.95 | 52.00 | +8.45 | +19.88% | 1 | 1 | 50.20% |
| NVDA250117P00173000 | 2024-06-17 12:03AM EDT | 173.00 | 87.33 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00175000 | 2024-06-20 9:53AM EDT | 175.00 | 50.10 | 50.35 | 54.40 | +7.35 | +17.19% | 92 | 1 | 49.74% |
| NVDA250117P00177000 | 2024-06-17 12:03AM EDT | 177.00 | 90.59 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00178000 | 2024-06-17 12:03AM EDT | 178.00 | 92.78 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00179000 | 2024-06-17 12:03AM EDT | 179.00 | 83.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00180000 | 2024-06-20 3:15PM EDT | 180.00 | 52.99 | 54.60 | 58.65 | 0.00 | - | 80 | 123 | 49.55% |
| NVDA250117P00182000 | 2024-06-17 12:03AM EDT | 182.00 | 94.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00183000 | 2024-06-13 10:23AM EDT | 183.00 | 56.85 | 57.20 | 61.25 | 0.00 | - | 2 | 0 | 49.46% |
| NVDA250117P00184000 | 2024-06-10 2:48PM EDT | 184.00 | 63.20 | 58.10 | 62.15 | 0.00 | - | - | 10 | 49.54% |
| NVDA250117P00185000 | 2024-06-06 2:00PM EDT | 185.00 | 0.22 | 57.15 | 60.00 | 0.00 | - | 1 | 0 | 36.22% |
| NVDA250117P00188000 | 2024-05-23 2:45PM EDT | 188.00 | 83.96 | 61.65 | 65.70 | 0.00 | - | - | 0 | 49.53% |
| NVDA250117P00189000 | 2024-05-23 3:03PM EDT | 189.00 | 85.36 | 62.45 | 66.50 | 0.00 | - | - | 0 | 49.17% |
| NVDA250117P00190000 | 2024-06-17 9:30AM EDT | 190.00 | 59.51 | 63.35 | 67.40 | 0.00 | - | 5 | 10 | 49.18% |
| NVDA250117P00191000 | 2024-06-20 10:43AM EDT | 191.00 | 56.65 | 64.30 | 68.35 | 0.00 | - | 2 | - | 49.37% |
| NVDA250117P00192000 | 2024-05-24 9:54AM EDT | 192.00 | 88.10 | 65.25 | 69.30 | 0.00 | - | - | 0 | 49.56% |
| NVDA250117P00193000 | 2024-05-17 2:39PM EDT | 193.00 | 100.79 | 62.15 | 63.95 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P00194000 | 2024-05-23 11:28AM EDT | 194.00 | 89.36 | 67.05 | 71.10 | 0.00 | - | - | 0 | 49.52% |
| NVDA250117P00195000 | 2024-06-20 3:15PM EDT | 195.00 | 66.00 | 67.95 | 72.00 | 0.00 | - | 61 | 161 | 49.48% |
| NVDA250117P00200000 | 2024-06-20 12:41PM EDT | 200.00 | 68.00 | 72.70 | 76.75 | 0.00 | - | 13 | 199 | 50.24% |
| NVDA250117P00205000 | 2024-06-20 10:13AM EDT | 205.00 | 69.68 | 77.25 | 81.30 | 0.00 | - | 20 | 8 | 49.94% |
| NVDA250117P00210000 | 2024-06-14 12:19PM EDT | 210.00 | 79.63 | 81.95 | 86.00 | 0.00 | - | 2 | 2 | 50.13% |
| NVDA250117P00212000 | 2024-05-28 9:32AM EDT | 212.00 | 101.00 | 83.90 | 87.95 | 0.00 | - | - | 0 | 50.51% |
| NVDA250117P00217000 | 2024-06-14 9:40AM EDT | 217.00 | 88.35 | 88.80 | 92.85 | 0.00 | - | - | - | 51.54% |
| NVDA250117P00220000 | 2024-06-07 11:43AM EDT | 220.00 | 0.37 | 90.05 | 92.95 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00228000 | 2024-06-06 9:52AM EDT | 228.00 | 106.01 | 99.50 | 103.55 | 0.00 | - | - | 0 | 53.08% |
| NVDA250117P00230000 | 2024-05-31 12:04PM EDT | 230.00 | 0.48 | 98.10 | 102.85 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00240000 | 2024-06-07 3:32PM EDT | 240.00 | 0.30 | 110.00 | 112.90 | 0.00 | - | 245 | 0 | 0.00% |
| NVDA250117P00250000 | 2024-06-18 10:27AM EDT | 250.00 | 116.94 | 121.60 | 125.65 | 0.00 | - | 9 | 1 | 59.44% |
| NVDA250117P00255000 | 2024-06-21 12:18PM EDT | 255.00 | 125.13 | 124.00 | 133.00 | +3.45 | +2.84% | 9 | 0 | 72.46% |
| NVDA250117P00260000 | 2024-06-07 9:30AM EDT | 260.00 | 0.58 | 0.28 | 0.64 | +0.08 | +16.00% | 1 | 1,291 | 0.00% |
| NVDA250117P00265000 | 2024-06-04 2:02PM EDT | 265.00 | 0.55 | 0.31 | 0.67 | 0.00 | - | 2 | 783 | 0.00% |
| NVDA250117P00270000 | 2024-06-05 10:27AM EDT | 270.00 | 0.57 | 0.33 | 0.69 | 0.00 | - | 1 | 480 | 0.00% |
| NVDA250117P00275000 | 2024-06-07 11:43AM EDT | 275.00 | 0.55 | 0.37 | 0.72 | -0.05 | -8.33% | 1 | 865 | 0.00% |
| NVDA250117P00280000 | 2024-06-07 11:39AM EDT | 280.00 | 0.60 | 0.46 | 0.68 | +0.05 | +9.09% | 85 | 1,102 | 0.00% |
| NVDA250117P00285000 | 2024-06-07 11:19AM EDT | 285.00 | 0.63 | 0.40 | 0.76 | -0.08 | -11.27% | 1 | 315 | 0.00% |
| NVDA250117P00290000 | 2024-06-07 11:11AM EDT | 290.00 | 0.61 | 0.44 | 0.76 | +0.14 | +29.79% | 2 | 540 | 0.00% |
| NVDA250117P00295000 | 2024-06-05 12:34PM EDT | 295.00 | 0.61 | 0.45 | 0.80 | 0.00 | - | 1 | 1,028 | 0.00% |
| NVDA250117P00300000 | 2024-06-07 1:05PM EDT | 300.00 | 0.67 | 0.52 | 0.83 | -0.07 | -9.46% | 22 | 3,458 | 0.00% |
| NVDA250117P00305000 | 2024-06-07 11:34AM EDT | 305.00 | 0.72 | 0.61 | 0.86 | -0.14 | -16.28% | 2 | 1,074 | 0.00% |
| NVDA250117P00310000 | 2024-06-07 3:32PM EDT | 310.00 | 0.57 | 0.54 | 0.89 | -0.13 | -18.57% | 80 | 1,283 | 0.00% |
| NVDA250117P00315000 | 2024-06-07 3:11PM EDT | 315.00 | 0.80 | 0.70 | 0.92 | 0.00 | - | 1 | 510 | 0.00% |
| NVDA250117P00320000 | 2024-06-06 12:56PM EDT | 320.00 | 0.84 | 0.56 | 0.95 | 0.00 | - | 1 | 698 | 0.00% |
| NVDA250117P00325000 | 2024-05-22 3:40PM EDT | 325.00 | 1.17 | 0.59 | 0.99 | 0.00 | - | 100 | 585 | 0.00% |
| NVDA250117P00330000 | 2024-06-07 1:58PM EDT | 330.00 | 1.00 | 0.66 | 1.00 | +0.12 | +13.64% | 2 | 498 | 0.00% |
| NVDA250117P00335000 | 2024-06-07 12:18PM EDT | 335.00 | 1.07 | 0.69 | 1.06 | +0.25 | +30.49% | 10 | 946 | 0.00% |
| NVDA250117P00340000 | 2024-06-05 1:10PM EDT | 340.00 | 0.87 | 0.70 | 1.09 | 0.00 | - | 11 | 1,995 | 0.00% |
| NVDA250117P00345000 | 2024-06-07 2:48PM EDT | 345.00 | 1.00 | 0.72 | 1.13 | 0.00 | - | 100 | 1,006 | 0.00% |
| NVDA250117P00350000 | 2024-06-07 3:32PM EDT | 350.00 | 0.95 | 0.77 | 1.15 | -0.07 | -6.86% | 4 | 4,300 | 0.00% |
| NVDA250117P00355000 | 2024-06-05 3:24PM EDT | 355.00 | 1.00 | 0.80 | 1.21 | 0.00 | - | 6 | 1,119 | 0.00% |
| NVDA250117P00360000 | 2024-06-07 11:46AM EDT | 360.00 | 1.14 | 0.97 | 1.26 | +0.03 | +2.70% | 65 | 2,697 | 0.00% |
| NVDA250117P00365000 | 2024-05-29 3:29PM EDT | 365.00 | 1.24 | 0.90 | 1.30 | 0.00 | - | 10 | 523 | 0.00% |
| NVDA250117P00370000 | 2024-06-07 10:14AM EDT | 370.00 | 1.25 | 0.91 | 1.34 | +0.35 | +38.89% | 2 | 1,239 | 0.00% |
| NVDA250117P00375000 | 2024-06-06 1:42PM EDT | 375.00 | 1.26 | 0.98 | 1.40 | 0.00 | - | 24 | 3,047 | 0.00% |
| NVDA250117P00380000 | 2024-06-07 10:54AM EDT | 380.00 | 1.36 | 1.02 | 1.45 | +0.06 | +4.62% | 75 | 3,132 | 0.00% |
| NVDA250117P00385000 | 2024-06-05 1:35PM EDT | 385.00 | 1.23 | 1.06 | 1.49 | 0.00 | - | 1 | 538 | 0.00% |
| NVDA250117P00390000 | 2024-06-07 1:04PM EDT | 390.00 | 1.38 | 1.27 | 1.55 | -0.08 | -5.48% | 24 | 2,246 | 0.00% |
| NVDA250117P00395000 | 2024-06-06 2:51PM EDT | 395.00 | 1.47 | 1.15 | 1.59 | 0.00 | - | 7 | 2,357 | 0.00% |
| NVDA250117P00400000 | 2024-06-07 1:42PM EDT | 400.00 | 1.50 | 1.40 | 1.52 | -0.07 | -4.46% | 1,752 | 8,054 | 0.00% |
| NVDA250117P00405000 | 2024-06-04 9:52AM EDT | 405.00 | 1.59 | 1.33 | 1.70 | 0.00 | - | 60 | 560 | 0.00% |
| NVDA250117P00410000 | 2024-06-07 11:56AM EDT | 410.00 | 1.65 | 1.43 | 1.75 | 0.00 | - | 6 | 416 | 0.00% |
| NVDA250117P00415000 | 2024-05-29 9:47AM EDT | 415.00 | 1.77 | 1.43 | 1.82 | 0.00 | - | 4 | 680 | 0.00% |
| NVDA250117P00420000 | 2024-06-07 2:49PM EDT | 420.00 | 1.74 | 1.57 | 1.78 | +0.09 | +5.45% | 85 | 2,611 | 0.00% |
| NVDA250117P00425000 | 2024-06-05 3:32PM EDT | 425.00 | 1.70 | 1.58 | 1.95 | 0.00 | - | 3 | 2,142 | 0.00% |
| NVDA250117P00430000 | 2024-06-07 9:48AM EDT | 430.00 | 1.95 | 1.59 | 2.02 | +0.07 | +3.72% | 2 | 911 | 0.00% |
| NVDA250117P00435000 | 2024-05-28 9:53AM EDT | 435.00 | 1.80 | 1.62 | 2.08 | 0.00 | - | 2 | 526 | 0.00% |
| NVDA250117P00440000 | 2024-05-29 2:10PM EDT | 440.00 | 2.05 | 1.65 | 2.14 | 0.00 | - | 1 | 1,692 | 0.00% |
| NVDA250117P00445000 | 2024-06-05 2:12PM EDT | 445.00 | 1.99 | 1.74 | 2.22 | 0.00 | - | 1 | 825 | 0.00% |
| NVDA250117P00450000 | 2024-06-07 10:21AM EDT | 450.00 | 2.25 | 2.05 | 2.26 | +0.05 | +2.27% | 4 | 2,703 | 0.00% |
| NVDA250117P00455000 | 2024-06-05 10:22AM EDT | 455.00 | 2.20 | 2.05 | 2.38 | 0.00 | - | 1 | 324 | 0.00% |
| NVDA250117P00460000 | 2024-06-05 12:51PM EDT | 460.00 | 2.19 | 2.07 | 2.47 | 0.00 | - | 1 | 987 | 0.00% |
| NVDA250117P00465000 | 2024-06-06 11:27AM EDT | 465.00 | 2.31 | 2.08 | 2.56 | 0.00 | - | 1 | 602 | 0.00% |
| NVDA250117P00470000 | 2024-06-07 2:33PM EDT | 470.00 | 2.46 | 2.20 | 2.65 | -0.35 | -12.46% | 5 | 1,184 | 0.00% |
| NVDA250117P00475000 | 2024-06-07 3:37PM EDT | 475.00 | 2.50 | 2.20 | 2.73 | -0.10 | -3.85% | 8 | 780 | 0.00% |
| NVDA250117P00480000 | 2024-06-07 3:59PM EDT | 480.00 | 2.56 | 2.56 | 2.83 | -0.10 | -3.76% | 64 | 965 | 0.00% |
| NVDA250117P00485000 | 2024-06-07 12:55PM EDT | 485.00 | 2.75 | 2.36 | 2.93 | 0.00 | - | 105 | 927 | 0.00% |
| NVDA250117P00490000 | 2024-06-07 3:59PM EDT | 490.00 | 2.75 | 2.44 | 3.05 | +0.05 | +1.85% | 100 | 780 | 0.00% |
| NVDA250117P00495000 | 2024-06-07 1:49PM EDT | 495.00 | 2.92 | 2.80 | 3.15 | +0.02 | +0.69% | 60 | 523 | 0.00% |
| NVDA250117P00500000 | 2024-06-07 3:57PM EDT | 500.00 | 2.88 | 2.78 | 3.15 | -0.18 | -5.88% | 1,656 | 5,437 | 0.00% |
| NVDA250117P00505000 | 2024-06-06 11:42AM EDT | 505.00 | 3.15 | 2.76 | 3.40 | 0.00 | - | 3 | 1,321 | 0.00% |
| NVDA250117P00510000 | 2024-06-07 1:42PM EDT | 510.00 | 3.30 | 2.88 | 3.45 | +0.15 | +4.76% | 82 | 619 | 0.00% |
| NVDA250117P00515000 | 2024-06-07 3:52PM EDT | 515.00 | 3.25 | 3.00 | 3.60 | -0.05 | -1.52% | 36 | 515 | 0.00% |
| NVDA250117P00520000 | 2024-06-07 1:00PM EDT | 520.00 | 3.50 | 3.20 | 3.75 | +0.50 | +16.67% | 42 | 719 | 0.00% |
| NVDA250117P00525000 | 2024-06-07 1:02PM EDT | 525.00 | 3.65 | 3.25 | 3.85 | -0.35 | -8.75% | 21 | 354 | 0.00% |
| NVDA250117P00530000 | 2024-06-07 1:07PM EDT | 530.00 | 3.75 | 3.40 | 4.00 | -0.55 | -12.79% | 35 | 413 | 0.00% |
| NVDA250117P00535000 | 2024-06-07 1:42PM EDT | 535.00 | 3.90 | 3.50 | 4.15 | -0.26 | -6.25% | 1 | 374 | 0.00% |
| NVDA250117P00540000 | 2024-06-07 1:47PM EDT | 540.00 | 4.00 | 3.55 | 4.30 | +0.10 | +2.56% | 1 | 610 | 0.00% |
| NVDA250117P00545000 | 2024-06-07 12:48PM EDT | 545.00 | 4.25 | 3.85 | 4.45 | +0.10 | +2.41% | 7 | 350 | 0.00% |
| NVDA250117P00550000 | 2024-06-07 2:35PM EDT | 550.00 | 4.39 | 4.00 | 4.55 | -0.18 | -3.94% | 7 | 2,822 | 0.00% |
| NVDA250117P00555000 | 2024-06-07 12:57PM EDT | 555.00 | 4.50 | 4.15 | 4.70 | +0.20 | +4.65% | 35 | 220 | 0.00% |
| NVDA250117P00560000 | 2024-06-07 3:56PM EDT | 560.00 | 4.60 | 4.30 | 4.85 | -0.30 | -6.12% | 2 | 459 | 0.00% |
| NVDA250117P00565000 | 2024-06-06 1:01PM EDT | 565.00 | 5.10 | 4.30 | 5.05 | 0.00 | - | 1 | 1,762 | 0.00% |
| NVDA250117P00570000 | 2024-06-06 9:38AM EDT | 570.00 | 4.63 | 4.45 | 5.25 | 0.00 | - | 20 | 831 | 0.00% |
| NVDA250117P00575000 | 2024-05-31 10:40AM EDT | 575.00 | 7.20 | 4.65 | 5.45 | 0.00 | - | 2 | 1,987 | 0.00% |
| NVDA250117P00580000 | 2024-06-06 11:55AM EDT | 580.00 | 5.30 | 5.05 | 5.45 | 0.00 | - | 25 | 718 | 0.00% |
| NVDA250117P00585000 | 2024-06-05 2:04PM EDT | 585.00 | 5.15 | 5.15 | 5.75 | 0.00 | - | 2 | 158 | 0.00% |
| NVDA250117P00590000 | 2024-06-06 2:30PM EDT | 590.00 | 6.10 | 5.20 | 6.00 | 0.00 | - | 27 | 1,647 | 0.00% |
| NVDA250117P00595000 | 2024-06-05 3:36PM EDT | 595.00 | 5.75 | 5.55 | 6.15 | 0.00 | - | 2 | 222 | 0.00% |
| NVDA250117P00600000 | 2024-06-07 3:59PM EDT | 600.00 | 5.90 | 5.70 | 6.35 | -0.47 | -7.38% | 18 | 3,754 | 0.00% |
| NVDA250117P00605000 | 2024-06-07 12:55PM EDT | 605.00 | 6.30 | 5.95 | 6.55 | -0.30 | -4.55% | 6 | 304 | 0.00% |
| NVDA250117P00610000 | 2024-06-06 12:05PM EDT | 610.00 | 6.60 | 6.25 | 6.65 | 0.00 | - | 2 | 754 | 0.00% |
| NVDA250117P00615000 | 2024-06-05 11:44AM EDT | 615.00 | 6.63 | 6.45 | 6.90 | 0.00 | - | 7 | 550 | 0.00% |
| NVDA250117P00620000 | 2024-06-07 2:51PM EDT | 620.00 | 7.09 | 6.65 | 7.25 | +0.19 | +2.75% | 5 | 856 | 0.00% |
| NVDA250117P00625000 | 2024-06-07 3:59PM EDT | 625.00 | 7.10 | 6.95 | 7.40 | -0.66 | -8.51% | 38 | 598 | 0.00% |
| NVDA250117P00630000 | 2024-06-06 2:53PM EDT | 630.00 | 7.73 | 7.10 | 7.75 | 0.00 | - | 3 | 474 | 0.00% |
| NVDA250117P00635000 | 2024-06-07 9:30AM EDT | 635.00 | 8.15 | 7.35 | 7.95 | +0.45 | +5.84% | 1 | 345 | 0.00% |
| NVDA250117P00640000 | 2024-06-07 12:19PM EDT | 640.00 | 8.30 | 7.65 | 8.15 | +0.08 | +0.97% | 10 | 1,090 | 0.00% |
| NVDA250117P00645000 | 2024-06-05 1:57PM EDT | 645.00 | 7.85 | 7.90 | 8.45 | 0.00 | - | 4 | 192 | 0.00% |
| NVDA250117P00650000 | 2024-06-07 3:57PM EDT | 650.00 | 8.33 | 8.25 | 8.60 | -0.59 | -6.61% | 148 | 2,605 | 0.00% |
| NVDA250117P00655000 | 2024-06-07 11:04AM EDT | 655.00 | 9.80 | 8.50 | 9.10 | +0.50 | +5.38% | 2 | 282 | 0.00% |
| NVDA250117P00660000 | 2024-06-07 2:13PM EDT | 660.00 | 9.44 | 8.85 | 9.25 | -0.01 | -0.11% | 4 | 597 | 0.00% |
| NVDA250117P00665000 | 2024-06-07 11:49AM EDT | 665.00 | 10.35 | 9.10 | 9.60 | +1.13 | +12.26% | 1 | 258 | 0.00% |
| NVDA250117P00670000 | 2024-06-07 11:41AM EDT | 670.00 | 10.75 | 9.50 | 9.95 | +0.80 | +8.04% | 1 | 610 | 0.00% |
| NVDA250117P00675000 | 2024-06-07 3:49PM EDT | 675.00 | 10.00 | 9.85 | 10.30 | -0.65 | -6.10% | 3 | 772 | 0.00% |
| NVDA250117P00680000 | 2024-06-07 3:59PM EDT | 680.00 | 10.45 | 9.95 | 10.65 | +0.37 | +3.67% | 3 | 2,015 | 0.00% |
| NVDA250117P00685000 | 2024-06-06 10:50AM EDT | 685.00 | 11.00 | 10.45 | 10.95 | 0.00 | - | 1 | 429 | 0.00% |
| NVDA250117P00690000 | 2024-06-07 3:49PM EDT | 690.00 | 11.10 | 10.80 | 11.40 | -0.40 | -3.48% | 5 | 1,145 | 0.00% |
| NVDA250117P00695000 | 2024-06-07 3:59PM EDT | 695.00 | 11.70 | 11.20 | 11.70 | -0.25 | -2.09% | 6 | 437 | 0.00% |
| NVDA250117P00700000 | 2024-06-07 3:53PM EDT | 700.00 | 11.95 | 11.75 | 12.10 | -0.40 | -3.24% | 267 | 5,232 | 0.00% |
| NVDA250117P00705000 | 2024-06-06 12:51PM EDT | 705.00 | 13.55 | 12.00 | 12.55 | 0.00 | - | 41 | 379 | 0.00% |
| NVDA250117P00710000 | 2024-06-07 1:11PM EDT | 710.00 | 12.75 | 12.45 | 13.05 | -1.45 | -10.21% | 2 | 453 | 0.00% |
| NVDA250117P00720000 | 2024-06-07 2:11PM EDT | 720.00 | 14.12 | 13.40 | 14.05 | +0.19 | +1.36% | 7 | 1,395 | 0.00% |
| NVDA250117P00730000 | 2024-06-07 3:47PM EDT | 730.00 | 14.60 | 13.95 | 14.80 | -0.55 | -3.63% | 3 | 826 | 0.00% |
| NVDA250117P00740000 | 2024-06-07 3:54PM EDT | 740.00 | 15.70 | 15.25 | 16.00 | -1.08 | -6.44% | 5 | 610 | 0.00% |
| NVDA250117P00750000 | 2024-06-07 3:54PM EDT | 750.00 | 16.77 | 16.35 | 16.85 | -0.73 | -4.17% | 251 | 2,053 | 0.00% |
| NVDA250117P00760000 | 2024-06-07 11:31AM EDT | 760.00 | 19.65 | 17.35 | 18.05 | +0.80 | +4.24% | 4 | 1,683 | 0.00% |
| NVDA250117P00770000 | 2024-06-07 12:08PM EDT | 770.00 | 20.55 | 18.50 | 19.20 | -0.84 | -3.93% | 3 | 1,316 | 0.00% |
| NVDA250117P00780000 | 2024-06-07 3:13PM EDT | 780.00 | 20.75 | 19.85 | 20.45 | -0.42 | -1.98% | 46 | 976 | 0.00% |
| NVDA250117P00790000 | 2024-06-07 3:59PM EDT | 790.00 | 21.35 | 20.95 | 21.85 | -0.88 | -3.96% | 3 | 980 | 0.00% |
| NVDA250117P00800000 | 2024-06-07 3:54PM EDT | 800.00 | 23.15 | 22.45 | 23.15 | -0.40 | -1.70% | 567 | 4,623 | 0.00% |
| NVDA250117P00810000 | 2024-06-07 3:38PM EDT | 810.00 | 24.50 | 24.00 | 24.75 | -1.50 | -5.77% | 2 | 907 | 0.00% |
| NVDA250117P00820000 | 2024-06-07 10:23AM EDT | 820.00 | 28.78 | 25.40 | 26.30 | +1.67 | +6.16% | 5 | 982 | 0.00% |
| NVDA250117P00830000 | 2024-06-07 3:13PM EDT | 830.00 | 28.22 | 27.05 | 27.80 | -1.35 | -4.57% | 16 | 337 | 0.00% |
| NVDA250117P00840000 | 2024-06-07 3:36PM EDT | 840.00 | 29.60 | 28.75 | 29.55 | -1.10 | -3.58% | 36 | 1,611 | 0.00% |
| NVDA250117P00850000 | 2024-06-07 3:38PM EDT | 850.00 | 31.10 | 30.55 | 31.30 | -0.50 | -1.58% | 27 | 1,569 | 0.00% |
| NVDA250117P00860000 | 2024-06-07 3:49PM EDT | 860.00 | 32.75 | 32.35 | 33.25 | -1.80 | -5.21% | 7 | 744 | 0.00% |
| NVDA250117P00880000 | 2024-06-07 3:00PM EDT | 880.00 | 37.69 | 36.30 | 37.40 | -1.32 | -3.38% | 21 | 1,085 | 0.00% |
| NVDA250117P00900000 | 2024-06-07 3:52PM EDT | 900.00 | 41.48 | 40.60 | 41.50 | -0.52 | -1.24% | 208 | 3,458 | 0.00% |
| NVDA250117P00920000 | 2024-06-07 1:45PM EDT | 920.00 | 46.00 | 45.25 | 46.20 | -0.81 | -1.73% | 24 | 830 | 0.00% |
| NVDA250117P00930000 | 2024-06-07 2:27PM EDT | 930.00 | 49.80 | 47.75 | 48.75 | -1.40 | -2.73% | 3 | 424 | 0.00% |
| NVDA250117P00940000 | 2024-06-07 3:26PM EDT | 940.00 | 51.80 | 50.35 | 51.25 | -2.55 | -4.69% | 10 | 700 | 0.00% |
| NVDA250117P00950000 | 2024-06-07 3:46PM EDT | 950.00 | 53.70 | 52.95 | 53.95 | -1.95 | -3.50% | 60 | 3,087 | 0.00% |
| NVDA250117P00960000 | 2024-06-07 3:59PM EDT | 960.00 | 55.97 | 55.90 | 56.85 | -4.03 | -6.72% | 141 | 755 | 0.00% |
| NVDA250117P00970000 | 2024-06-07 3:54PM EDT | 970.00 | 59.64 | 58.40 | 59.60 | -0.58 | -0.96% | 2 | 489 | 0.00% |
| NVDA250117P00980000 | 2024-06-07 2:47PM EDT | 980.00 | 63.30 | 61.55 | 62.60 | -4.70 | -6.91% | 35 | 236 | 0.00% |
| NVDA250117P00990000 | 2024-06-07 2:19PM EDT | 990.00 | 67.80 | 64.40 | 65.60 | -0.25 | -0.37% | 9 | 391 | 0.00% |
| NVDA250117P01000000 | 2024-06-07 3:58PM EDT | 1,000.00 | 68.40 | 67.65 | 68.85 | -1.07 | -1.54% | 80 | 1,664 | 0.00% |
| NVDA250117P01010000 | 2024-06-07 3:40PM EDT | 1,010.00 | 71.66 | 70.95 | 72.05 | -4.14 | -5.46% | 8 | 264 | 0.00% |
| NVDA250117P01020000 | 2024-06-07 11:36AM EDT | 1,020.00 | 81.00 | 74.30 | 75.40 | +4.42 | +5.77% | 1 | 197 | 0.00% |
| NVDA250117P01030000 | 2024-06-07 2:06PM EDT | 1,030.00 | 79.50 | 77.75 | 78.85 | -3.60 | -4.33% | 154 | 219 | 0.00% |
| NVDA250117P01040000 | 2024-06-07 2:25PM EDT | 1,040.00 | 84.40 | 81.05 | 82.40 | -0.65 | -0.76% | 25 | 403 | 0.00% |
| NVDA250117P01050000 | 2024-06-07 3:54PM EDT | 1,050.00 | 86.00 | 84.95 | 86.05 | -0.53 | -0.61% | 156 | 409 | 0.00% |
| NVDA250117P01060000 | 2024-06-07 12:09PM EDT | 1,060.00 | 94.30 | 88.70 | 90.05 | +0.40 | +0.43% | 1 | 224 | 0.00% |
| NVDA250117P01070000 | 2024-06-07 3:45PM EDT | 1,070.00 | 92.97 | 92.55 | 93.90 | -1.96 | -2.06% | 13 | 296 | 0.00% |
| NVDA250117P01080000 | 2024-06-07 2:55PM EDT | 1,080.00 | 98.23 | 96.45 | 97.65 | +0.14 | +0.14% | 16 | 288 | 0.00% |
| NVDA250117P01090000 | 2024-06-07 1:11PM EDT | 1,090.00 | 100.00 | 100.45 | 101.75 | -4.93 | -4.70% | 8 | 282 | 0.00% |
| NVDA250117P01100000 | 2024-06-07 3:45PM EDT | 1,100.00 | 105.10 | 104.65 | 105.80 | -3.80 | -3.49% | 88 | 677 | 0.00% |
| NVDA250117P01110000 | 2024-06-07 3:56PM EDT | 1,110.00 | 109.60 | 108.90 | 110.35 | -2.80 | -2.49% | 40 | 156 | 0.00% |
| NVDA250117P01120000 | 2024-06-07 3:57PM EDT | 1,120.00 | 113.40 | 113.25 | 114.55 | -7.40 | -6.13% | 7 | 393 | 0.00% |
| NVDA250117P01130000 | 2024-06-07 2:25PM EDT | 1,130.00 | 121.58 | 117.60 | 119.00 | -3.42 | -2.74% | 21 | 98 | 0.00% |
| NVDA250117P01140000 | 2024-06-07 3:12PM EDT | 1,140.00 | 124.20 | 121.90 | 123.50 | -2.50 | -1.97% | 11 | 256 | 0.00% |
| NVDA250117P01150000 | 2024-06-07 3:39PM EDT | 1,150.00 | 127.95 | 126.65 | 128.15 | -4.18 | -3.16% | 64 | 389 | 0.00% |
| NVDA250117P01160000 | 2024-06-07 3:57PM EDT | 1,160.00 | 131.45 | 131.65 | 133.20 | -4.80 | -3.52% | 42 | 189 | 0.00% |
| NVDA250117P01170000 | 2024-06-07 3:53PM EDT | 1,170.00 | 137.92 | 136.50 | 137.95 | +2.42 | +1.79% | 26 | 74 | 0.00% |
| NVDA250117P01180000 | 2024-06-07 12:40PM EDT | 1,180.00 | 143.75 | 141.45 | 142.95 | -5.73 | -3.83% | 52 | 177 | 0.00% |
| NVDA250117P01190000 | 2024-06-07 3:51PM EDT | 1,190.00 | 147.18 | 146.25 | 148.05 | -8.37 | -5.38% | 25 | 168 | 0.00% |
| NVDA250117P01200000 | 2024-06-07 3:55PM EDT | 1,200.00 | 152.00 | 151.50 | 153.00 | -2.00 | -1.30% | 59 | 452 | 0.00% |
| NVDA250117P01210000 | 2024-06-07 3:38PM EDT | 1,210.00 | 158.00 | 156.70 | 158.55 | -2.30 | -1.43% | 28 | 30 | 0.00% |
| NVDA250117P01220000 | 2024-06-07 1:53PM EDT | 1,220.00 | 161.62 | 161.95 | 163.90 | -6.42 | -3.82% | 41 | 59 | 0.00% |
| NVDA250117P01230000 | 2024-06-07 12:37PM EDT | 1,230.00 | 169.00 | 167.45 | 169.35 | +5.00 | +3.05% | 26 | 104 | 0.00% |
| NVDA250117P01240000 | 2024-06-07 12:37PM EDT | 1,240.00 | 174.55 | 172.95 | 174.85 | -7.20 | -3.96% | 17 | 391 | 0.00% |
| NVDA250117P01250000 | 2024-06-07 3:47PM EDT | 1,250.00 | 179.61 | 178.65 | 180.25 | -3.59 | -1.96% | 67 | 48 | 0.00% |
| NVDA250117P01260000 | 2024-06-07 3:38PM EDT | 1,260.00 | 185.80 | 184.30 | 186.25 | -0.30 | -0.16% | 6 | 80 | 0.00% |
| NVDA250117P01270000 | 2024-06-07 12:06PM EDT | 1,270.00 | 200.40 | 190.15 | 192.10 | +4.32 | +2.20% | 11 | 105 | 0.00% |
| NVDA250117P01280000 | 2024-06-07 12:06PM EDT | 1,280.00 | 206.45 | 195.90 | 197.80 | +4.90 | +2.43% | 6 | 492 | 0.00% |
| NVDA250117P01290000 | 2024-06-07 12:06PM EDT | 1,290.00 | 212.65 | 202.00 | 204.00 | +3.15 | +1.50% | 11 | 76 | 0.00% |
| NVDA250117P01300000 | 2024-06-07 3:47PM EDT | 1,300.00 | 209.14 | 207.60 | 211.30 | -3.06 | -1.44% | 5 | 253 | 0.00% |
| NVDA250117P01320000 | 2024-06-07 12:12PM EDT | 1,320.00 | 228.20 | 219.85 | 223.65 | -4.58 | -1.97% | 2 | 37 | 0.00% |
| NVDA250117P01340000 | 2024-06-07 1:44PM EDT | 1,340.00 | 234.45 | 232.65 | 236.60 | +5.87 | +2.57% | 10 | 60 | 0.00% |
| NVDA250117P01360000 | 2024-06-07 1:44PM EDT | 1,360.00 | 247.57 | 245.75 | 250.20 | -4.23 | -1.68% | 10 | 53 | 0.00% |
| NVDA250117P01380000 | 2024-06-05 9:44AM EDT | 1,380.00 | 276.45 | 258.40 | 263.30 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA250117P01400000 | 2024-06-07 2:44PM EDT | 1,400.00 | 277.22 | 272.00 | 276.60 | -0.26 | -0.09% | 2 | 49 | 0.00% |
| NVDA250117P01420000 | 2024-05-23 10:11AM EDT | 1,420.00 | 401.60 | 285.65 | 292.25 | 0.00 | - | 10 | 24 | 0.00% |
| NVDA250117P01440000 | 2024-06-06 9:34AM EDT | 1,440.00 | 283.75 | 300.15 | 306.65 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250117P01460000 | 2024-06-05 10:20AM EDT | 1,460.00 | 326.30 | 314.75 | 321.40 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA250117P01480000 | 2024-05-31 12:55PM EDT | 1,480.00 | 425.85 | 330.85 | 336.30 | 0.00 | - | 2 | 66 | 0.00% |
| NVDA250117P01490000 | 2024-05-30 11:25AM EDT | 1,490.00 | 396.47 | 336.95 | 343.95 | 0.00 | - | 50 | 72 | 0.00% |
| NVDA250117P01500000 | 2024-06-07 10:07AM EDT | 1,500.00 | 360.97 | 346.25 | 351.55 | +4.97 | +1.40% | 1 | 147 | 0.00% |
| NVDA250117P01510000 | 2024-05-28 2:25PM EDT | 1,510.00 | 407.37 | 352.30 | 358.70 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 1,520.00 | 683.80 | 595.75 | 600.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01530000 | 2024-04-10 1:56PM EDT | 1,530.00 | 664.50 | 631.00 | 638.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01540000 | 2024-05-20 2:08PM EDT | 1,540.00 | 597.55 | 376.95 | 382.90 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 1,550.00 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 0.00% |
| NVDA250117P01560000 | 2024-05-31 3:16PM EDT | 1,560.00 | 487.95 | 391.65 | 398.70 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 1,580.00 | 697.72 | 679.55 | 685.90 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01600000 | 2024-06-06 10:35AM EDT | 1,600.00 | 423.25 | 425.50 | 430.40 | 0.00 | - | 10 | 13 | 0.00% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 1,620.00 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01640000 | 2024-06-04 2:29PM EDT | 1,640.00 | 499.80 | 458.90 | 465.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250117P01650000 | 2024-06-05 2:04PM EDT | 1,650.00 | 465.00 | 467.25 | 473.50 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA250117P01660000 | 2024-06-04 2:16PM EDT | 1,660.00 | 521.29 | 474.65 | 482.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250117P01670000 | 2024-05-06 12:02PM EDT | 1,670.00 | 753.12 | 473.25 | 477.10 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA250117P01680000 | 2024-05-31 11:54AM EDT | 1,680.00 | 598.82 | 491.85 | 499.50 | 0.00 | - | 1 | 116 | 0.00% |
| NVDA250117P01690000 | 2024-05-23 3:03PM EDT | 1,690.00 | 654.58 | 500.55 | 508.50 | 0.00 | - | 96 | 44 | 0.00% |
| NVDA250117P01700000 | 2024-06-07 12:21PM EDT | 1,700.00 | 516.03 | 510.60 | 516.65 | +3.03 | +0.59% | 1 | 162 | 0.00% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 1,710.00 | 840.20 | 580.05 | 584.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 1,720.00 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 1,730.00 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 1,750.00 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 1,770.00 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 1,780.00 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 1,790.00 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P01800000 | 2024-06-05 12:03PM EDT | 1,800.00 | 608.95 | 600.40 | 605.95 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 1,820.00 | 944.01 | 924.40 | 939.40 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01840000 | 2024-05-23 11:28AM EDT | 1,840.00 | 794.08 | 635.65 | 644.30 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117P01880000 | 2024-05-23 2:45PM EDT | 1,880.00 | 839.58 | 673.80 | 681.95 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P01890000 | 2024-05-23 3:03PM EDT | 1,890.00 | 853.58 | 683.65 | 691.45 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA250117P01900000 | 2024-06-06 9:47AM EDT | 1,900.00 | 672.00 | 693.25 | 700.10 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250117P01910000 | 2024-04-26 10:03AM EDT | 1,910.00 | 1,053.95 | 839.10 | 854.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01920000 | 2024-05-24 9:54AM EDT | 1,920.00 | 880.97 | 712.20 | 720.10 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01930000 | 2024-05-17 2:39PM EDT | 1,930.00 | 1,007.86 | 721.25 | 729.70 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01940000 | 2024-05-23 11:28AM EDT | 1,940.00 | 893.61 | 730.65 | 739.35 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA250117P01950000 | 2024-06-07 3:55PM EDT | 1,950.00 | 745.00 | 740.80 | 748.95 | +745.00 | - | 2 | 3 | 0.00% |
| NVDA250117P02120000 | 2024-05-28 9:32AM EDT | 2,120.00 | 1,010.00 | 906.25 | 916.85 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117P02280000 | 2024-06-06 9:52AM EDT | 2,280.00 | 1,060.11 | 1,066.10 | 1,077.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.