NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00020000 | 2024-09-20 10:18AM EDT | 20.00 | 97.45 | 96.30 | 96.70 | +2.12 | +2.22% | 150 | 160 | 334.96% |
| NVDA241018C00021000 | 2024-08-29 10:07AM EDT | 21.00 | 100.95 | 95.25 | 95.75 | 0.00 | - | 82 | 191 | 325.78% |
| NVDA241018C00022000 | 2024-09-20 10:33AM EDT | 22.00 | 95.04 | 94.60 | 94.95 | -2.56 | -2.62% | 30 | 455 | 343.36% |
| NVDA241018C00023000 | 2024-09-18 3:37PM EDT | 23.00 | 91.64 | 93.30 | 93.75 | 0.00 | - | 3 | 54 | 310.94% |
| NVDA241018C00024000 | 2024-09-16 1:57PM EDT | 24.00 | 92.99 | 92.75 | 93.15 | 0.00 | - | 4 | 5 | 339.06% |
| NVDA241018C00025000 | 2024-09-03 11:20AM EDT | 25.00 | 86.52 | 91.75 | 92.00 | 0.00 | - | 6 | 136 | 324.90% |
| NVDA241018C00026000 | 2024-09-19 1:31PM EDT | 26.00 | 93.55 | 90.30 | 90.75 | 0.00 | - | 20 | 191 | 287.79% |
| NVDA241018C00027000 | 2024-09-12 3:28PM EDT | 27.00 | 92.91 | 89.60 | 90.00 | 0.00 | - | 10 | 261 | 303.52% |
| NVDA241018C00028000 | 2024-09-19 3:32PM EDT | 28.00 | 90.13 | 88.40 | 88.75 | 0.00 | - | 10 | 31 | 278.32% |
| NVDA241018C00029000 | 2024-09-17 3:56PM EDT | 29.00 | 86.67 | 87.25 | 87.70 | 0.00 | - | 35 | 98 | 262.70% |
| NVDA241018C00030000 | 2024-09-16 3:38PM EDT | 30.00 | 87.86 | 86.80 | 87.10 | +1.37 | +1.58% | 7 | 538 | 292.19% |
| NVDA241018C00031000 | 2024-09-19 10:17AM EDT | 31.00 | 88.32 | 85.35 | 85.80 | 0.00 | - | 10 | 101 | 259.18% |
| NVDA241018C00032000 | 2024-09-20 10:33AM EDT | 32.00 | 85.04 | 84.65 | 85.00 | -1.96 | -2.25% | 18 | 913 | 271.09% |
| NVDA241018C00033000 | 2024-09-19 1:34PM EDT | 33.00 | 86.58 | 83.60 | 84.20 | 0.00 | - | 51 | 122 | 269.53% |
| NVDA241018C00034000 | 2024-09-19 2:19PM EDT | 34.00 | 84.91 | 82.40 | 82.70 | 0.00 | - | 5 | 35 | 239.94% |
| NVDA241018C00035000 | 2024-09-20 9:47AM EDT | 35.00 | 83.42 | 81.75 | 82.10 | -0.65 | -0.77% | 80 | 595 | 259.08% |
| NVDA241018C00036000 | 2024-09-03 11:10AM EDT | 36.00 | 75.35 | 80.60 | 81.10 | 0.00 | - | 10 | 115 | 249.12% |
| NVDA241018C00037000 | 2024-09-20 9:49AM EDT | 37.00 | 81.30 | 79.45 | 79.85 | -1.11 | -1.35% | 20 | 93 | 231.35% |
| NVDA241018C00038000 | 2024-09-18 11:46AM EDT | 38.00 | 76.30 | 78.60 | 79.00 | 0.00 | - | 9 | 37 | 235.55% |
| NVDA241018C00039000 | 2024-09-19 1:43PM EDT | 39.00 | 80.38 | 77.85 | 78.30 | 0.00 | - | 10 | 53 | 244.82% |
| NVDA241018C00040000 | 2024-09-20 9:42AM EDT | 40.00 | 78.12 | 76.40 | 76.75 | +3.16 | +4.22% | 1 | 231 | 211.72% |
| NVDA241018C00041000 | 2024-09-12 9:38AM EDT | 41.00 | 76.62 | 75.35 | 75.80 | 0.00 | - | 1 | 213 | 207.23% |
| NVDA241018C00042000 | 2024-09-17 9:30AM EDT | 42.00 | 76.71 | 74.65 | 75.10 | 0.00 | - | 10 | 106 | 219.92% |
| NVDA241018C00043000 | 2024-09-17 3:59PM EDT | 43.00 | 74.24 | 73.70 | 74.10 | +1.53 | +2.10% | 10 | 81 | 216.50% |
| NVDA241018C00044000 | 2024-09-17 11:27AM EDT | 44.00 | 73.61 | 72.85 | 73.10 | 0.00 | - | 1 | 320 | 215.53% |
| NVDA241018C00045000 | 2024-09-20 9:45AM EDT | 45.00 | 73.20 | 71.30 | 71.75 | -0.48 | -0.65% | 1 | 136 | 187.01% |
| NVDA241018C00046000 | 2024-09-12 1:04PM EDT | 46.00 | 73.74 | 70.50 | 70.85 | 0.00 | - | 1 | 151 | 191.80% |
| NVDA241018C00047000 | 2024-09-17 1:21PM EDT | 47.00 | 69.27 | 69.40 | 69.90 | 0.00 | - | 10 | 167 | 186.43% |
| NVDA241018C00048000 | 2024-09-06 3:05PM EDT | 48.00 | 55.79 | 68.70 | 69.10 | 0.00 | - | 20 | 70 | 194.73% |
| NVDA241018C00049000 | 2024-09-16 3:49PM EDT | 49.00 | 67.92 | 67.45 | 67.85 | 0.00 | - | 29 | 197 | 178.61% |
| NVDA241018C00050000 | 2024-09-20 9:46AM EDT | 50.00 | 68.60 | 66.75 | 67.00 | +0.25 | +0.37% | 38 | 1,327 | 185.55% |
| NVDA241018C00051000 | 2024-09-17 1:14PM EDT | 51.00 | 65.37 | 65.55 | 65.95 | 0.00 | - | 20 | 229 | 176.07% |
| NVDA241018C00052000 | 2024-09-17 10:43AM EDT | 52.00 | 66.05 | 64.75 | 65.20 | 0.00 | - | 10 | 172 | 182.03% |
| NVDA241018C00053000 | 2024-09-09 1:12PM EDT | 53.00 | 53.56 | 63.50 | 63.85 | 0.00 | - | 3 | 394 | 165.23% |
| NVDA241018C00054000 | 2024-09-19 2:52PM EDT | 54.00 | 64.77 | 62.50 | 62.85 | 0.00 | - | 3 | 287 | 161.72% |
| NVDA241018C00055000 | 2024-09-19 2:01PM EDT | 55.00 | 64.66 | 61.95 | 62.20 | 0.00 | - | 50 | 593 | 174.51% |
| NVDA241018C00056000 | 2024-09-20 10:31AM EDT | 56.00 | 61.17 | 60.40 | 60.70 | +1.27 | +2.12% | 18 | 503 | 148.93% |
| NVDA241018C00057000 | 2024-09-19 1:28PM EDT | 57.00 | 60.30 | 59.50 | 59.90 | -2.43 | -3.87% | 30 | 236 | 152.73% |
| NVDA241018C00058000 | 2024-09-18 10:03AM EDT | 58.00 | 60.35 | 58.85 | 59.20 | +2.60 | +4.50% | 5 | 485 | 162.01% |
| NVDA241018C00059000 | 2024-09-12 3:19PM EDT | 59.00 | 61.45 | 57.90 | 58.20 | 0.00 | - | 10 | 472 | 159.42% |
| NVDA241018C00060000 | 2024-09-18 2:47PM EDT | 60.00 | 58.20 | 56.90 | 57.25 | +1.25 | +2.19% | 4 | 1,005 | 156.84% |
| NVDA241018C00061000 | 2024-09-18 3:00PM EDT | 61.00 | 55.09 | 56.00 | 56.30 | 0.00 | - | 1 | 300 | 155.91% |
| NVDA241018C00062000 | 2024-09-17 12:48PM EDT | 62.00 | 54.40 | 54.55 | 54.85 | 0.00 | - | 50 | 455 | 136.91% |
| NVDA241018C00063000 | 2024-09-19 3:43PM EDT | 63.00 | 55.73 | 53.50 | 53.95 | 0.00 | - | 3 | 290 | 134.86% |
| NVDA241018C00064000 | 2024-09-11 3:27PM EDT | 64.00 | 52.55 | 52.95 | 53.30 | 0.00 | - | 3 | 240 | 145.26% |
| NVDA241018C00065000 | 2024-09-19 3:57PM EDT | 65.00 | 53.35 | 51.65 | 52.00 | 0.00 | - | 43 | 1,181 | 132.47% |
| NVDA241018C00066000 | 2024-09-19 10:27AM EDT | 66.00 | 53.70 | 50.60 | 50.95 | 0.00 | - | 1 | 455 | 127.78% |
| NVDA241018C00067000 | 2024-09-19 2:25PM EDT | 67.00 | 52.43 | 49.95 | 50.30 | 0.00 | - | 20 | 378 | 135.84% |
| NVDA241018C00068000 | 2024-09-17 10:01AM EDT | 68.00 | 49.70 | 48.95 | 49.20 | 0.00 | - | 121 | 819 | 131.35% |
| NVDA241018C00069000 | 2024-09-19 2:01PM EDT | 69.00 | 50.72 | 47.95 | 48.15 | 0.00 | - | 46 | 596 | 127.64% |
| NVDA241018C00070000 | 2024-09-20 9:42AM EDT | 70.00 | 48.30 | 46.95 | 47.20 | +0.10 | +0.21% | 26 | 8,642 | 125.44% |
| NVDA241018C00071000 | 2024-09-20 10:05AM EDT | 71.00 | 47.30 | 46.10 | 46.30 | -0.05 | -0.11% | 1 | 667 | 125.83% |
| NVDA241018C00072000 | 2024-09-19 3:51PM EDT | 72.00 | 46.50 | 44.90 | 45.20 | 0.00 | - | 15 | 476 | 118.95% |
| NVDA241018C00073000 | 2024-09-20 10:18AM EDT | 73.00 | 44.80 | 43.75 | 43.95 | -1.54 | -3.32% | 1 | 575 | 110.55% |
| NVDA241018C00074000 | 2024-09-19 10:01AM EDT | 74.00 | 44.40 | 43.00 | 43.20 | -0.35 | -0.78% | 2 | 1,142 | 114.65% |
| NVDA241018C00075000 | 2024-09-20 10:22AM EDT | 75.00 | 42.35 | 41.65 | 41.85 | -2.08 | -4.68% | 2 | 1,858 | 102.25% |
| NVDA241018C00076000 | 2024-09-19 3:52PM EDT | 76.00 | 42.55 | 40.80 | 40.95 | 0.00 | - | 3 | 789 | 103.22% |
| NVDA241018C00077000 | 2024-09-19 3:49PM EDT | 77.00 | 42.00 | 39.70 | 39.85 | 0.00 | - | 368 | 885 | 97.85% |
| NVDA241018C00078000 | 2024-09-20 10:11AM EDT | 78.00 | 40.00 | 39.20 | 39.40 | -1.80 | -4.31% | 50 | 3,180 | 108.25% |
| NVDA241018C00079000 | 2024-09-19 3:59PM EDT | 79.00 | 39.25 | 37.85 | 38.05 | -0.25 | -0.63% | 2 | 1,177 | 97.41% |
| NVDA241018C00080000 | 2024-09-20 10:33AM EDT | 80.00 | 37.42 | 37.15 | 37.25 | -0.98 | -2.55% | 30 | 11,962 | 100.61% |
| NVDA241018C00081000 | 2024-09-19 3:33PM EDT | 81.00 | 37.75 | 35.75 | 35.95 | 0.00 | - | 7 | 1,105 | 89.80% |
| NVDA241018C00082000 | 2024-09-20 10:10AM EDT | 82.00 | 36.10 | 34.90 | 35.05 | -1.75 | -4.62% | 5 | 846 | 90.33% |
| NVDA241018C00083000 | 2024-09-18 11:47AM EDT | 83.00 | 34.90 | 34.25 | 34.45 | +3.40 | +10.79% | 6 | 910 | 95.75% |
| NVDA241018C00084000 | 2024-09-19 3:49PM EDT | 84.00 | 34.10 | 33.15 | 33.35 | -1.00 | -2.85% | 7 | 1,001 | 91.14% |
| NVDA241018C00085000 | 2024-09-20 9:33AM EDT | 85.00 | 33.05 | 32.30 | 32.45 | -1.94 | -5.54% | 1 | 6,986 | 90.97% |
| NVDA241018C00086000 | 2024-09-19 12:08PM EDT | 86.00 | 31.85 | 31.00 | 31.15 | -2.03 | -5.99% | 6 | 3,512 | 82.52% |
| NVDA241018C00087000 | 2024-09-19 2:03PM EDT | 87.00 | 31.50 | 30.05 | 30.20 | -1.35 | -4.11% | 5 | 2,438 | 81.05% |
| NVDA241018C00088000 | 2024-09-20 10:38AM EDT | 88.00 | 29.90 | 29.25 | 29.45 | -2.05 | -6.42% | 19 | 4,838 | 82.74% |
| NVDA241018C00089000 | 2024-09-19 11:40AM EDT | 89.00 | 29.70 | 28.30 | 28.45 | -1.40 | -4.50% | 1 | 2,439 | 80.64% |
| NVDA241018C00090000 | 2024-09-20 10:51AM EDT | 90.00 | 27.55 | 27.05 | 27.25 | -1.45 | -5.00% | 577 | 14,853 | 74.12% |
| NVDA241018C00091000 | 2024-09-20 9:45AM EDT | 91.00 | 27.80 | 26.35 | 26.55 | -0.70 | -2.46% | 4 | 1,123 | 76.81% |
| NVDA241018C00092000 | 2024-09-20 10:00AM EDT | 92.00 | 26.45 | 25.05 | 25.20 | -0.90 | -3.29% | 17 | 2,054 | 68.85% |
| NVDA241018C00093000 | 2024-09-19 3:49PM EDT | 93.00 | 26.35 | 24.45 | 24.60 | 0.00 | - | 23 | 1,072 | 72.93% |
| NVDA241018C00094000 | 2024-09-20 9:35AM EDT | 94.00 | 24.90 | 23.25 | 23.40 | +0.20 | +0.81% | 1 | 2,093 | 67.31% |
| NVDA241018C00095000 | 2024-09-20 10:49AM EDT | 95.00 | 22.78 | 22.20 | 22.50 | -0.97 | -4.08% | 56 | 19,438 | 65.23% |
| NVDA241018C00096000 | 2024-09-20 10:07AM EDT | 96.00 | 22.60 | 21.25 | 21.40 | -0.20 | -0.88% | 18 | 2,894 | 62.40% |
| NVDA241018C00097000 | 2024-09-20 10:17AM EDT | 97.00 | 21.15 | 20.65 | 20.80 | -0.97 | -4.39% | 6 | 1,656 | 65.60% |
| NVDA241018C00098000 | 2024-09-20 10:33AM EDT | 98.00 | 20.05 | 19.45 | 19.60 | -1.45 | -6.74% | 11 | 5,157 | 60.35% |
| NVDA241018C00099000 | 2024-09-20 9:32AM EDT | 99.00 | 19.25 | 18.55 | 18.70 | -0.95 | -4.70% | 46 | 2,780 | 59.18% |
| NVDA241018C00100000 | 2024-09-20 10:50AM EDT | 100.00 | 18.24 | 17.80 | 17.90 | -1.11 | -5.74% | 95 | 26,269 | 59.47% |
| NVDA241018C00101000 | 2024-09-20 10:47AM EDT | 101.00 | 17.38 | 17.10 | 17.25 | -1.12 | -6.05% | 99 | 2,380 | 60.67% |
| NVDA241018C00102000 | 2024-09-20 10:33AM EDT | 102.00 | 16.51 | 16.05 | 16.15 | -0.94 | -5.39% | 271 | 3,861 | 57.14% |
| NVDA241018C00103000 | 2024-09-20 10:26AM EDT | 103.00 | 15.95 | 15.20 | 15.30 | -0.80 | -4.78% | 179 | 3,087 | 56.10% |
| NVDA241018C00104000 | 2024-09-20 10:23AM EDT | 104.00 | 14.85 | 14.35 | 14.45 | -1.60 | -9.73% | 208 | 4,033 | 54.96% |
| NVDA241018C00105000 | 2024-09-20 10:17AM EDT | 105.00 | 14.20 | 13.50 | 13.65 | -0.73 | -4.89% | 130 | 10,907 | 53.96% |
| NVDA241018C00106000 | 2024-09-20 10:40AM EDT | 106.00 | 13.50 | 12.95 | 13.10 | -1.19 | -8.10% | 90 | 5,458 | 55.47% |
| NVDA241018C00107000 | 2024-09-20 10:22AM EDT | 107.00 | 12.45 | 12.00 | 12.15 | -0.70 | -5.32% | 55 | 22,024 | 52.98% |
| NVDA241018C00108000 | 2024-09-20 10:37AM EDT | 108.00 | 11.81 | 11.25 | 11.35 | -0.89 | -7.01% | 137 | 4,850 | 52.03% |
| NVDA241018C00109000 | 2024-09-20 10:24AM EDT | 109.00 | 11.15 | 10.70 | 10.85 | -0.73 | -6.14% | 52 | 46,130 | 53.10% |
| NVDA241018C00110000 | 2024-09-20 10:54AM EDT | 110.00 | 9.85 | 9.95 | 10.05 | -1.20 | -10.81% | 1,010 | 55,121 | 51.81% |
| NVDA241018C00111000 | 2024-09-20 10:34AM EDT | 111.00 | 9.80 | 9.25 | 9.30 | -0.99 | -9.18% | 65 | 2,976 | 50.79% |
| NVDA241018C00112000 | 2024-09-20 10:48AM EDT | 112.00 | 8.95 | 8.60 | 8.70 | -0.90 | -9.14% | 187 | 4,650 | 50.44% |
| NVDA241018C00113000 | 2024-09-20 10:27AM EDT | 113.00 | 8.30 | 7.90 | 7.95 | -0.80 | -8.79% | 163 | 5,238 | 49.30% |
| NVDA241018C00114000 | 2024-09-20 10:32AM EDT | 114.00 | 7.67 | 7.40 | 7.45 | -0.83 | -9.76% | 328 | 6,144 | 49.57% |
| NVDA241018C00115000 | 2024-09-20 10:53AM EDT | 115.00 | 6.90 | 6.80 | 6.90 | -0.95 | -12.10% | 1,746 | 61,125 | 49.26% |
| NVDA241018C00116000 | 2024-09-20 10:53AM EDT | 116.00 | 6.40 | 6.30 | 6.40 | -0.95 | -13.01% | 864 | 4,129 | 49.15% |
| NVDA241018C00117000 | 2024-09-20 10:52AM EDT | 117.00 | 5.85 | 5.90 | 6.00 | -0.90 | -13.24% | 1,030 | 22,239 | 49.60% |
| NVDA241018C00118000 | 2024-09-20 10:53AM EDT | 118.00 | 5.35 | 5.35 | 5.40 | -0.85 | -13.60% | 1,071 | 8,150 | 48.34% |
| NVDA241018C00119000 | 2024-09-20 10:53AM EDT | 119.00 | 4.95 | 4.90 | 4.95 | -0.80 | -13.91% | 1,005 | 13,014 | 48.04% |
| NVDA241018C00120000 | 2024-09-20 10:53AM EDT | 120.00 | 4.53 | 4.50 | 4.55 | -0.72 | -13.71% | 6,329 | 72,614 | 47.93% |
| NVDA241018C00122000 | 2024-09-20 10:53AM EDT | 122.00 | 3.77 | 3.75 | 3.80 | -0.68 | -15.35% | 1,147 | 31,338 | 47.56% |
| NVDA241018C00124000 | 2024-09-20 10:53AM EDT | 124.00 | 3.12 | 3.10 | 3.15 | -0.58 | -15.63% | 2,907 | 39,484 | 47.25% |
| NVDA241018C00125000 | 2024-09-20 10:54AM EDT | 125.00 | 2.80 | 2.79 | 2.82 | -0.60 | -17.49% | 3,012 | 37,908 | 46.78% |
| NVDA241018C00126000 | 2024-09-20 10:52AM EDT | 126.00 | 2.54 | 2.55 | 2.57 | -0.54 | -17.53% | 1,584 | 10,051 | 46.80% |
| NVDA241018C00128000 | 2024-09-20 10:52AM EDT | 128.00 | 2.07 | 2.04 | 2.07 | -0.43 | -17.20% | 1,381 | 17,598 | 46.34% |
| NVDA241018C00130000 | 2024-09-20 10:54AM EDT | 130.00 | 1.66 | 1.67 | 1.68 | -0.38 | -18.72% | 7,138 | 88,482 | 46.24% |
| NVDA241018C00132000 | 2024-09-20 10:52AM EDT | 132.00 | 1.37 | 1.38 | 1.40 | -0.30 | -17.75% | 621 | 12,494 | 46.68% |
| NVDA241018C00134000 | 2024-09-20 10:52AM EDT | 134.00 | 1.08 | 1.09 | 1.11 | -0.27 | -19.15% | 378 | 8,199 | 46.41% |
| NVDA241018C00135000 | 2024-09-20 10:52AM EDT | 135.00 | 0.99 | 0.97 | 0.99 | -0.23 | -18.85% | 2,472 | 48,082 | 46.34% |
| NVDA241018C00136000 | 2024-09-20 10:52AM EDT | 136.00 | 0.88 | 0.88 | 0.89 | -0.21 | -18.58% | 187 | 9,852 | 46.41% |
| NVDA241018C00138000 | 2024-09-20 10:52AM EDT | 138.00 | 0.72 | 0.69 | 0.70 | -0.16 | -18.18% | 247 | 10,808 | 46.27% |
| NVDA241018C00140000 | 2024-09-20 10:53AM EDT | 140.00 | 0.56 | 0.56 | 0.57 | -0.17 | -22.97% | 1,573 | 44,923 | 46.58% |
| NVDA241018C00142000 | 2024-09-20 10:41AM EDT | 142.00 | 0.50 | 0.45 | 0.46 | -0.08 | -13.79% | 72 | 5,154 | 46.83% |
| NVDA241018C00144000 | 2024-09-20 10:32AM EDT | 144.00 | 0.39 | 0.37 | 0.39 | -0.10 | -20.41% | 35 | 16,279 | 47.56% |
| NVDA241018C00145000 | 2024-09-20 10:54AM EDT | 145.00 | 0.33 | 0.33 | 0.34 | -0.09 | -20.93% | 275 | 15,589 | 47.41% |
| NVDA241018C00146000 | 2024-09-20 10:49AM EDT | 146.00 | 0.32 | 0.30 | 0.31 | -0.06 | -15.79% | 31 | 5,642 | 47.66% |
| NVDA241018C00148000 | 2024-09-20 10:23AM EDT | 148.00 | 0.28 | 0.25 | 0.26 | -0.05 | -15.15% | 144 | 4,251 | 48.29% |
| NVDA241018C00150000 | 2024-09-20 10:52AM EDT | 150.00 | 0.21 | 0.21 | 0.22 | -0.06 | -22.22% | 492 | 39,813 | 48.93% |
| NVDA241018C00152000 | 2024-09-20 10:06AM EDT | 152.00 | 0.20 | 0.16 | 0.17 | -0.02 | -9.09% | 16 | 6,572 | 48.83% |
| NVDA241018C00154000 | 2024-09-19 3:22PM EDT | 154.00 | 0.16 | 0.14 | 0.15 | -0.02 | -11.11% | 7 | 5,964 | 49.71% |
| NVDA241018C00155000 | 2024-09-20 10:25AM EDT | 155.00 | 0.16 | 0.13 | 0.14 | -0.01 | -5.88% | 897 | 5,112 | 50.20% |
| NVDA241018C00156000 | 2024-09-20 10:32AM EDT | 156.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 117 | 7,073 | 50.20% |
| NVDA241018C00158000 | 2024-09-20 10:51AM EDT | 158.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 43 | 2,881 | 51.37% |
| NVDA241018C00160000 | 2024-09-20 10:44AM EDT | 160.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 26 | 20,638 | 51.76% |
| NVDA241018C00162000 | 2024-09-19 1:56PM EDT | 162.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 2 | 2,340 | 51.76% |
| NVDA241018C00164000 | 2024-09-19 3:31PM EDT | 164.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 12 | 1,399 | 52.93% |
| NVDA241018C00165000 | 2024-09-20 10:43AM EDT | 165.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 5 | 9,097 | 53.13% |
| NVDA241018C00166000 | 2024-09-19 3:10PM EDT | 166.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 10 | 619 | 53.91% |
| NVDA241018C00167000 | 2024-09-19 1:54PM EDT | 167.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 728 | 54.10% |
| NVDA241018C00168000 | 2024-09-18 3:47PM EDT | 168.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 18 | 1,201 | 55.47% |
| NVDA241018C00169000 | 2024-09-19 3:05PM EDT | 169.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 20 | 1,191 | 55.08% |
| NVDA241018C00170000 | 2024-09-20 10:54AM EDT | 170.00 | 0.05 | 0.05 | 0.06 | -0.02 | -25.00% | 16 | 7,382 | 55.86% |
| NVDA241018C00171000 | 2024-09-16 10:30AM EDT | 171.00 | 0.11 | 0.04 | 0.05 | 0.00 | - | 2 | 860 | 55.27% |
| NVDA241018C00172000 | 2024-09-20 9:40AM EDT | 172.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 39 | 1,175 | 55.86% |
| NVDA241018C00173000 | 2024-09-20 10:45AM EDT | 173.00 | 0.05 | 0.05 | 0.06 | -0.01 | -14.29% | 2 | 716 | 58.01% |
| NVDA241018C00174000 | 2024-09-20 10:16AM EDT | 174.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 3 | 844 | 57.42% |
| NVDA241018C00175000 | 2024-09-20 10:44AM EDT | 175.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 8 | 6,990 | 58.20% |
| NVDA241018C00176000 | 2024-09-19 3:05PM EDT | 176.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 108 | 732 | 57.03% |
| NVDA241018C00177000 | 2024-09-20 10:45AM EDT | 177.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 496 | 57.81% |
| NVDA241018C00178000 | 2024-09-18 3:51PM EDT | 178.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 7 | 2,858 | 58.59% |
| NVDA241018C00179000 | 2024-09-18 3:24PM EDT | 179.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 162 | 1,458 | 59.18% |
| NVDA241018C00180000 | 2024-09-20 10:24AM EDT | 180.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 69 | 11,094 | 59.77% |
| NVDA241018C00181000 | 2024-09-19 12:30PM EDT | 181.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 192 | 4,666 | 60.55% |
| NVDA241018C00182000 | 2024-09-19 11:25AM EDT | 182.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 435 | 61.33% |
| NVDA241018C00183000 | 2024-09-19 11:07AM EDT | 183.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 960 | 61.72% |
| NVDA241018C00184000 | 2024-09-19 11:19AM EDT | 184.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 920 | 60.16% |
| NVDA241018C00185000 | 2024-09-20 10:44AM EDT | 185.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 3,485 | 60.94% |
| NVDA241018C00186000 | 2024-09-17 11:13AM EDT | 186.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 51 | 481 | 61.72% |
| NVDA241018C00187000 | 2024-09-20 10:30AM EDT | 187.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 1,555 | 62.11% |
| NVDA241018C00188000 | 2024-09-18 2:26PM EDT | 188.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 30 | 1,069 | 62.89% |
| NVDA241018C00189000 | 2024-09-20 10:17AM EDT | 189.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 32 | 712 | 63.28% |
| NVDA241018C00190000 | 2024-09-20 10:16AM EDT | 190.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 257 | 5,588 | 64.06% |
| NVDA241018C00191000 | 2024-09-19 9:46AM EDT | 191.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 1,051 | 64.45% |
| NVDA241018C00192000 | 2024-09-19 3:50PM EDT | 192.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 986 | 65.23% |
| NVDA241018C00193000 | 2024-09-19 3:15PM EDT | 193.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 263 | 1,918 | 65.63% |
| NVDA241018C00194000 | 2024-09-19 3:15PM EDT | 194.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 257 | 8,308 | 66.41% |
| NVDA241018C00195000 | 2024-09-19 1:35PM EDT | 195.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 1,420 | 66.80% |
| NVDA241018C00200000 | 2024-09-20 10:15AM EDT | 200.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 21 | 15,716 | 69.53% |
| NVDA241018C00205000 | 2024-09-20 9:53AM EDT | 205.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 1,270 | 68.75% |
| NVDA241018C00210000 | 2024-09-19 3:17PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 55 | 9,955 | 71.88% |
| NVDA241018C00212000 | 2024-09-19 10:33AM EDT | 212.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 1,644 | 72.66% |
| NVDA241018C00213000 | 2024-09-19 10:02AM EDT | 213.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 705 | 73.44% |
| NVDA241018C00214000 | 2024-09-17 12:47PM EDT | 214.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 40 | 237 | 73.44% |
| NVDA241018C00215000 | 2024-09-13 12:30PM EDT | 215.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 783 | 74.22% |
| NVDA241018C00216000 | 2024-09-18 3:47PM EDT | 216.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 134 | 75.00% |
| NVDA241018C00217000 | 2024-09-18 3:44PM EDT | 217.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 337 | 75.00% |
| NVDA241018C00218000 | 2024-09-12 10:17AM EDT | 218.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 210 | 361 | 75.78% |
| NVDA241018C00219000 | 2024-09-12 12:14PM EDT | 219.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 46 | 931 | 76.56% |
| NVDA241018C00220000 | 2024-09-19 3:46PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 240 | 1,930 | 76.56% |
| NVDA241018C00221000 | 2024-09-19 9:36AM EDT | 221.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 198 | 77.34% |
| NVDA241018C00222000 | 2024-09-12 3:51PM EDT | 222.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 251 | 376 | 77.34% |
| NVDA241018C00223000 | 2024-09-16 1:08PM EDT | 223.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 19 | 270 | 78.13% |
| NVDA241018C00224000 | 2024-09-17 12:09PM EDT | 224.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 277 | 78.13% |
| NVDA241018C00225000 | 2024-09-19 2:03PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 1,430 | 78.91% |
| NVDA241018C00226000 | 2024-09-13 2:36PM EDT | 226.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 188 | 79.69% |
| NVDA241018C00227000 | 2024-09-16 12:00PM EDT | 227.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 239 | 79.69% |
| NVDA241018C00228000 | 2024-09-18 1:14PM EDT | 228.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,476 | 80.47% |
| NVDA241018C00230000 | 2024-09-18 12:54PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,000 | 81.25% |
| NVDA241018C00235000 | 2024-09-19 3:42PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 414 | 83.59% |
| NVDA241018C00240000 | 2024-09-19 1:39PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 1,227 | 78.13% |
| NVDA241018C00245000 | 2024-09-19 3:36PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 948 | 81.25% |
| NVDA241018C00250000 | 2024-09-19 12:59PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 340 | 5,533 | 81.25% |
| NVDA241018C00255000 | 2024-09-20 10:17AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 749 | 84.38% |
| NVDA241018C00260000 | 2024-09-18 11:21AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,896 | 87.50% |
| NVDA241018C00265000 | 2024-09-19 10:48AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 701 | 87.50% |
| NVDA241018C00270000 | 2024-09-16 3:42PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,386 | 90.63% |
| NVDA241018C00275000 | 2024-09-19 12:59PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,802 | 90.63% |
| NVDA241018C00280000 | 2024-09-19 3:35PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,217 | 75,128 | 93.75% |
| NVDA241018C00290000 | 2024-06-03 3:09PM EDT | 290.00 | 856.00 | 923.15 | 929.70 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241018C00300000 | 2024-06-03 10:23AM EDT | 300.00 | 842.83 | 913.40 | 919.90 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA241018C00310000 | 2024-05-24 9:46AM EDT | 310.00 | 741.07 | 903.60 | 910.15 | 0.00 | - | 5 | 13 | 0.00% |
| NVDA241018C00320000 | 2024-06-05 3:07PM EDT | 320.00 | 908.02 | 893.85 | 900.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241018C00330000 | 2024-06-06 2:08PM EDT | 330.00 | 872.38 | 884.10 | 890.60 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241018C00340000 | 2024-05-17 2:01PM EDT | 340.00 | 598.37 | 874.30 | 880.85 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241018C00350000 | 2024-05-24 11:39AM EDT | 350.00 | 705.00 | 864.55 | 871.10 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA241018C00360000 | 2024-05-29 10:03AM EDT | 360.00 | 770.36 | 854.80 | 861.30 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA241018C00370000 | 2024-05-30 11:58AM EDT | 370.00 | 775.76 | 845.00 | 851.55 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241018C00380000 | 2024-06-07 1:32PM EDT | 380.00 | 846.15 | 835.25 | 841.75 | +20.15 | +2.44% | 1 | 3 | 0.00% |
| NVDA241018C00390000 | 2024-06-05 10:08AM EDT | 390.00 | 814.00 | 825.50 | 832.05 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241018C00400000 | 2024-06-06 1:31PM EDT | 400.00 | 809.30 | 815.75 | 822.30 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA241018C00410000 | 2024-06-06 9:41AM EDT | 410.00 | 851.92 | 806.00 | 812.85 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241018C00420000 | 2024-05-23 11:41AM EDT | 420.00 | 639.81 | 796.25 | 802.80 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241018C00430000 | 2024-06-05 9:54AM EDT | 430.00 | 772.50 | 786.50 | 793.05 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241018C00440000 | 2024-05-03 1:36PM EDT | 440.00 | 463.64 | 659.30 | 675.55 | 0.00 | - | 10 | 12 | 0.00% |
| NVDA241018C00450000 | 2024-05-31 3:43PM EDT | 450.00 | 659.60 | 767.00 | 773.55 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA241018C00460000 | 2024-06-05 3:41PM EDT | 460.00 | 771.43 | 757.30 | 763.70 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 470.00 | 318.60 | 489.50 | 493.05 | 0.00 | - | 22 | 12 | 0.00% |
| NVDA241018C00480000 | 2024-05-31 12:12PM EDT | 480.00 | 612.25 | 737.80 | 744.30 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241018C00490000 | 2024-06-05 3:26PM EDT | 490.00 | 741.27 | 728.10 | 734.60 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA241018C00500000 | 2024-06-06 9:59AM EDT | 500.00 | 700.00 | 718.35 | 724.90 | 0.00 | - | 2 | 115 | 0.00% |
| NVDA241018C00510000 | 2024-05-14 12:44PM EDT | 510.00 | 413.91 | 708.65 | 715.20 | 0.00 | - | 8 | 17 | 0.00% |
| NVDA241018C00520000 | 2024-05-24 3:26PM EDT | 520.00 | 554.15 | 698.95 | 705.50 | 0.00 | - | 3 | 26 | 0.00% |
| NVDA241018C00530000 | 2024-05-31 10:27AM EDT | 530.00 | 576.20 | 689.25 | 695.80 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA241018C00540000 | 2024-06-06 2:58PM EDT | 540.00 | 672.80 | 679.55 | 686.05 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA241018C00550000 | 2024-06-06 2:35PM EDT | 550.00 | 665.03 | 669.90 | 676.40 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA241018C00560000 | 2024-06-07 12:05PM EDT | 560.00 | 646.32 | 660.20 | 666.75 | +51.93 | +8.74% | 1 | 39 | 0.00% |
| NVDA241018C00570000 | 2024-05-16 12:05PM EDT | 570.00 | 398.46 | 650.55 | 657.05 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA241018C00580000 | 2024-06-03 12:16PM EDT | 580.00 | 568.33 | 640.85 | 647.10 | 0.00 | - | 3 | 48 | 0.00% |
| NVDA241018C00590000 | 2024-05-13 12:36PM EDT | 590.00 | 343.00 | 631.35 | 637.30 | 0.00 | - | 4 | 42 | 0.00% |
| NVDA241018C00600000 | 2024-06-06 11:59AM EDT | 600.00 | 619.75 | 621.85 | 627.90 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA241018C00610000 | 2024-05-31 12:13PM EDT | 610.00 | 488.85 | 612.10 | 618.10 | 0.00 | - | 4 | 22 | 0.00% |
| NVDA241018C00620000 | 2024-06-06 12:42PM EDT | 620.00 | 586.55 | 602.50 | 608.15 | 0.00 | - | 3 | 37 | 0.00% |
| NVDA241018C00630000 | 2024-05-31 12:13PM EDT | 630.00 | 470.30 | 592.85 | 598.20 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA241018C00640000 | 2024-06-03 11:59AM EDT | 640.00 | 519.35 | 583.30 | 589.30 | 0.00 | - | 12 | 28 | 0.00% |
| NVDA241018C00650000 | 2024-06-05 2:01PM EDT | 650.00 | 581.93 | 573.80 | 579.85 | 0.00 | - | 7 | 65 | 0.00% |
| NVDA241018C00660000 | 2024-06-03 12:02PM EDT | 660.00 | 498.50 | 564.20 | 569.90 | 0.00 | - | 2 | 46 | 0.00% |
| NVDA241018C00670000 | 2024-06-06 2:51PM EDT | 670.00 | 553.12 | 554.70 | 560.25 | 0.00 | - | 3 | 27 | 0.00% |
| NVDA241018C00680000 | 2024-05-31 12:14PM EDT | 680.00 | 424.00 | 545.15 | 550.95 | 0.00 | - | 3 | 82 | 0.00% |
| NVDA241018C00690000 | 2024-05-30 11:19AM EDT | 690.00 | 463.65 | 535.65 | 540.95 | 0.00 | - | 5 | 55 | 0.00% |
| NVDA241018C00700000 | 2024-06-07 3:08PM EDT | 700.00 | 527.19 | 526.20 | 531.90 | -6.64 | -1.24% | 10 | 875 | 0.00% |
| NVDA241018C00710000 | 2024-06-04 12:18PM EDT | 710.00 | 456.95 | 516.80 | 522.60 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA241018C00720000 | 2024-06-07 10:18AM EDT | 720.00 | 494.14 | 507.40 | 512.85 | +46.04 | +10.27% | 1 | 38 | 0.00% |
| NVDA241018C00730000 | 2024-06-03 10:04AM EDT | 730.00 | 433.10 | 498.10 | 503.70 | 0.00 | - | 2 | 48 | 0.00% |
| NVDA241018C00740000 | 2024-06-03 12:01PM EDT | 740.00 | 424.70 | 488.75 | 494.45 | 0.00 | - | 8 | 92 | 0.00% |
| NVDA241018C00750000 | 2024-06-06 9:47AM EDT | 750.00 | 505.45 | 479.65 | 485.70 | 0.00 | - | 2 | 126 | 0.00% |
| NVDA241018C00760000 | 2024-06-05 11:43AM EDT | 760.00 | 464.53 | 470.35 | 476.35 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA241018C00770000 | 2024-06-06 3:41PM EDT | 770.00 | 459.88 | 461.25 | 466.80 | 0.00 | - | 2 | 78 | 0.00% |
| NVDA241018C00780000 | 2024-06-07 12:10PM EDT | 780.00 | 442.00 | 452.25 | 457.40 | -9.90 | -2.19% | 1 | 99 | 0.00% |
| NVDA241018C00790000 | 2024-05-31 3:41PM EDT | 790.00 | 343.20 | 444.35 | 448.50 | 0.00 | - | 11 | 115 | 0.00% |
| NVDA241018C00800000 | 2024-06-07 3:00PM EDT | 800.00 | 436.20 | 434.35 | 439.00 | -11.34 | -2.53% | 1 | 278 | 0.00% |
| NVDA241018C00810000 | 2024-06-04 2:13PM EDT | 810.00 | 375.42 | 426.25 | 430.70 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA241018C00820000 | 2024-06-06 11:48AM EDT | 820.00 | 415.10 | 416.25 | 421.60 | 0.00 | - | 7 | 124 | 0.00% |
| NVDA241018C00830000 | 2024-06-05 2:39PM EDT | 830.00 | 417.83 | 406.45 | 412.40 | 0.00 | - | 2 | 142 | 0.00% |
| NVDA241018C00840000 | 2024-06-06 11:20AM EDT | 840.00 | 402.00 | 399.00 | 404.25 | 0.00 | - | 11 | 180 | 0.00% |
| NVDA241018C00850000 | 2024-06-07 3:55PM EDT | 850.00 | 392.00 | 389.10 | 394.85 | -8.21 | -2.05% | 18 | 341 | 0.00% |
| NVDA241018C00860000 | 2024-06-07 12:22PM EDT | 860.00 | 381.55 | 380.35 | 386.85 | -30.82 | -7.47% | 8 | 408 | 0.00% |
| NVDA241018C00870000 | 2024-06-07 12:52PM EDT | 870.00 | 372.55 | 372.85 | 378.55 | -7.51 | -1.98% | 6 | 260 | 0.00% |
| NVDA241018C00880000 | 2024-06-07 2:04PM EDT | 880.00 | 364.25 | 365.50 | 369.15 | +1.25 | +0.34% | 11 | 835 | 0.00% |
| NVDA241018C00890000 | 2024-06-07 2:36PM EDT | 890.00 | 353.10 | 355.50 | 361.20 | +3.00 | +0.86% | 5 | 305 | 0.00% |
| NVDA241018C00900000 | 2024-06-07 3:59PM EDT | 900.00 | 349.35 | 347.55 | 351.35 | -0.69 | -0.20% | 42 | 1,288 | 0.00% |
| NVDA241018C00910000 | 2024-06-07 1:19PM EDT | 910.00 | 349.31 | 338.60 | 344.65 | +16.98 | +5.11% | 22 | 209 | 0.00% |
| NVDA241018C00920000 | 2024-06-07 10:28AM EDT | 920.00 | 318.23 | 331.15 | 336.60 | -8.99 | -2.75% | 1 | 301 | 0.00% |
| NVDA241018C00930000 | 2024-06-07 1:52PM EDT | 930.00 | 332.00 | 322.50 | 328.30 | +23.22 | +7.52% | 1 | 159 | 0.00% |
| NVDA241018C00940000 | 2024-06-07 1:40PM EDT | 940.00 | 322.15 | 315.00 | 320.75 | -0.40 | -0.12% | 4 | 215 | 0.00% |
| NVDA241018C00950000 | 2024-06-07 3:06PM EDT | 950.00 | 310.03 | 306.95 | 313.10 | -2.92 | -0.93% | 52 | 1,748 | 0.00% |
| NVDA241018C00960000 | 2024-06-07 2:44PM EDT | 960.00 | 300.48 | 299.50 | 305.30 | -6.11 | -1.99% | 7 | 229 | 0.00% |
| NVDA241018C00970000 | 2024-06-07 2:26PM EDT | 970.00 | 290.50 | 291.55 | 297.80 | -9.50 | -3.17% | 12 | 159 | 0.00% |
| NVDA241018C00980000 | 2024-06-07 2:46PM EDT | 980.00 | 285.57 | 284.15 | 290.25 | -0.08 | -0.03% | 48 | 133 | 0.00% |
| NVDA241018C00990000 | 2024-06-07 1:41PM EDT | 990.00 | 284.25 | 276.60 | 282.85 | +0.60 | +0.21% | 9 | 135 | 0.00% |
| NVDA241018C01000000 | 2024-06-07 3:44PM EDT | 1,000.00 | 275.55 | 269.50 | 275.10 | +3.50 | +1.29% | 27 | 883 | 0.00% |
| NVDA241018C01010000 | 2024-06-07 12:10PM EDT | 1,010.00 | 255.60 | 262.00 | 268.05 | -12.85 | -4.79% | 2 | 66 | 0.00% |
| NVDA241018C01020000 | 2024-06-07 1:14PM EDT | 1,020.00 | 265.84 | 255.15 | 261.25 | +7.84 | +3.04% | 5 | 196 | 0.00% |
| NVDA241018C01030000 | 2024-06-07 12:07PM EDT | 1,030.00 | 240.25 | 248.10 | 254.25 | -8.05 | -3.24% | 22 | 216 | 0.00% |
| NVDA241018C01040000 | 2024-06-06 3:36PM EDT | 1,040.00 | 243.60 | 243.45 | 247.40 | 0.00 | - | 3 | 286 | 0.00% |
| NVDA241018C01050000 | 2024-06-07 3:49PM EDT | 1,050.00 | 236.70 | 236.65 | 238.60 | -0.45 | -0.19% | 17 | 334 | 0.00% |
| NVDA241018C01060000 | 2024-06-07 3:35PM EDT | 1,060.00 | 230.68 | 230.15 | 232.20 | +4.08 | +1.80% | 5 | 118 | 0.00% |
| NVDA241018C01070000 | 2024-06-07 11:24AM EDT | 1,070.00 | 214.85 | 223.40 | 225.70 | -15.15 | -6.59% | 14 | 160 | 0.00% |
| NVDA241018C01080000 | 2024-06-07 11:37AM EDT | 1,080.00 | 208.90 | 216.95 | 219.50 | -1.80 | -0.85% | 10 | 139 | 0.00% |
| NVDA241018C01090000 | 2024-06-07 3:50PM EDT | 1,090.00 | 212.90 | 210.80 | 213.30 | -8.08 | -3.66% | 3 | 128 | 0.00% |
| NVDA241018C01100000 | 2024-06-07 3:31PM EDT | 1,100.00 | 206.00 | 204.90 | 206.95 | -2.10 | -1.01% | 94 | 459 | 0.00% |
| NVDA241018C01110000 | 2024-06-07 9:49AM EDT | 1,110.00 | 192.57 | 199.00 | 201.25 | -11.93 | -5.83% | 1 | 150 | 0.00% |
| NVDA241018C01120000 | 2024-06-07 3:44PM EDT | 1,120.00 | 196.10 | 192.90 | 195.35 | -1.75 | -0.88% | 5 | 153 | 0.00% |
| NVDA241018C01130000 | 2024-06-07 2:39PM EDT | 1,130.00 | 184.80 | 187.30 | 190.45 | +0.75 | +0.41% | 3 | 136 | 0.00% |
| NVDA241018C01140000 | 2024-06-07 11:15AM EDT | 1,140.00 | 173.00 | 181.65 | 184.05 | -4.79 | -2.69% | 2 | 325 | 0.00% |
| NVDA241018C01150000 | 2024-06-07 3:14PM EDT | 1,150.00 | 176.05 | 176.35 | 178.50 | +4.05 | +2.35% | 103 | 325 | 0.00% |
| NVDA241018C01160000 | 2024-06-07 9:49AM EDT | 1,160.00 | 165.75 | 171.10 | 173.30 | -9.94 | -5.66% | 1 | 175 | 0.00% |
| NVDA241018C01170000 | 2024-06-07 12:42PM EDT | 1,170.00 | 163.92 | 166.30 | 168.05 | +2.22 | +1.37% | 3 | 119 | 0.00% |
| NVDA241018C01180000 | 2024-06-07 12:27PM EDT | 1,180.00 | 161.80 | 160.90 | 162.95 | -3.69 | -2.23% | 11 | 94 | 0.00% |
| NVDA241018C01190000 | 2024-06-07 3:46PM EDT | 1,190.00 | 158.00 | 156.15 | 158.00 | -5.45 | -3.33% | 35 | 239 | 0.00% |
| NVDA241018C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 153.00 | 151.55 | 152.85 | -4.05 | -2.58% | 135 | 822 | 0.00% |
| NVDA241018C01220000 | 2024-06-07 3:41PM EDT | 1,220.00 | 144.18 | 141.85 | 143.50 | -2.82 | -1.92% | 312 | 685 | 0.00% |
| NVDA241018C01240000 | 2024-06-07 3:44PM EDT | 1,240.00 | 136.55 | 133.25 | 134.70 | +3.03 | +2.27% | 27 | 970 | 0.00% |
| NVDA241018C01260000 | 2024-06-07 3:55PM EDT | 1,260.00 | 126.15 | 124.55 | 126.35 | -4.40 | -3.37% | 36 | 242 | 0.00% |
| NVDA241018C01280000 | 2024-06-07 3:34PM EDT | 1,280.00 | 116.70 | 116.80 | 118.20 | +1.58 | +1.37% | 52 | 402 | 0.00% |
| NVDA241018C01300000 | 2024-06-07 3:45PM EDT | 1,300.00 | 112.90 | 109.30 | 111.00 | -2.10 | -1.83% | 68 | 743 | 1,699.02% |
| NVDA241018C01320000 | 2024-06-07 3:27PM EDT | 1,320.00 | 102.85 | 102.45 | 104.20 | -1.89 | -1.80% | 49 | 185 | 1,481.54% |
| NVDA241018C01340000 | 2024-06-07 3:44PM EDT | 1,340.00 | 98.65 | 95.65 | 97.50 | -1.91 | -1.90% | 3 | 163 | 1,349.07% |
| NVDA241018C01360000 | 2024-06-07 2:00PM EDT | 1,360.00 | 91.00 | 89.35 | 90.60 | -0.27 | -0.30% | 2 | 101 | 1,251.51% |
| NVDA241018C01380000 | 2024-06-07 3:53PM EDT | 1,380.00 | 83.93 | 83.45 | 84.75 | -0.12 | -0.14% | 9 | 158 | 1,179.69% |
| NVDA241018C01400000 | 2024-06-07 3:47PM EDT | 1,400.00 | 79.78 | 77.85 | 79.10 | -3.32 | -4.00% | 52 | 920 | 1,119.47% |
| NVDA241018C01420000 | 2024-06-07 3:18PM EDT | 1,420.00 | 72.00 | 72.50 | 73.90 | -2.50 | -3.36% | 7 | 156 | 1,068.48% |
| NVDA241018C01440000 | 2024-06-07 3:56PM EDT | 1,440.00 | 68.20 | 67.70 | 68.95 | -2.00 | -2.85% | 4 | 173 | 1,024.93% |
| NVDA241018C01460000 | 2024-06-07 12:49PM EDT | 1,460.00 | 63.70 | 63.25 | 64.40 | +1.32 | +2.12% | 4 | 307 | 987.12% |
| NVDA241018C01480000 | 2024-06-07 10:27AM EDT | 1,480.00 | 56.24 | 58.75 | 59.90 | -2.54 | -4.32% | 6 | 63 | 951.00% |
| NVDA241018C01500000 | 2024-06-07 3:49PM EDT | 1,500.00 | 55.50 | 54.75 | 55.80 | -4.29 | -7.18% | 34 | 488 | 919.80% |
| NVDA241018C01520000 | 2024-06-06 1:32PM EDT | 1,520.00 | 52.50 | 51.00 | 52.15 | 0.00 | - | 3 | 62 | 892.14% |
| NVDA241018C01540000 | 2024-06-07 3:56PM EDT | 1,540.00 | 48.05 | 47.50 | 48.65 | -2.10 | -4.19% | 8 | 99 | 866.54% |
| NVDA241018C01560000 | 2024-06-07 1:12PM EDT | 1,560.00 | 48.75 | 44.25 | 45.40 | +4.45 | +10.05% | 9 | 482 | 843.15% |
| NVDA241018C01580000 | 2024-06-07 3:40PM EDT | 1,580.00 | 42.65 | 41.45 | 42.35 | -3.10 | -6.78% | 7 | 377 | 822.40% |
| NVDA241018C01600000 | 2024-06-07 3:56PM EDT | 1,600.00 | 39.05 | 38.65 | 39.85 | -2.10 | -5.10% | 168 | 662 | 803.77% |
| NVDA241018C01620000 | 2024-06-07 12:26PM EDT | 1,620.00 | 37.15 | 35.90 | 36.95 | -1.34 | -3.48% | 3 | 257 | 783.74% |
| NVDA241018C01640000 | 2024-06-07 3:53PM EDT | 1,640.00 | 34.12 | 33.55 | 34.50 | -1.38 | -3.89% | 2 | 8 | 766.87% |
| NVDA241018C01650000 | 2024-06-07 3:53PM EDT | 1,650.00 | 32.97 | 32.50 | 33.30 | -0.53 | -1.58% | 8 | 73 | 758.95% |
| NVDA241018C01660000 | 2024-06-06 12:45PM EDT | 1,660.00 | 30.60 | 31.10 | 32.25 | 0.00 | - | 6 | 28 | 750.20% |
| NVDA241018C01670000 | 2024-06-06 3:10PM EDT | 1,670.00 | 32.60 | 30.35 | 31.20 | 0.00 | - | 6 | 18 | 743.95% |
| NVDA241018C01680000 | 2024-06-06 2:46PM EDT | 1,680.00 | 31.40 | 29.10 | 30.15 | 0.00 | - | 5 | 47 | 735.67% |
| NVDA241018C01690000 | 2024-06-07 1:35PM EDT | 1,690.00 | 31.00 | 28.35 | 29.20 | +0.56 | +1.84% | 6 | 79 | 729.71% |
| NVDA241018C01700000 | 2024-06-07 3:56PM EDT | 1,700.00 | 27.78 | 27.20 | 28.15 | -2.96 | -9.63% | 158 | 447 | 721.70% |
| NVDA241018C01710000 | 2024-06-07 9:43AM EDT | 1,710.00 | 26.36 | 26.35 | 27.30 | -3.64 | -12.13% | 1 | 27 | 715.63% |
| NVDA241018C01720000 | 2024-06-06 9:30AM EDT | 1,720.00 | 32.15 | 25.60 | 26.45 | 0.00 | - | 1 | 18 | 709.91% |
| NVDA241018C01730000 | 2024-06-06 10:04AM EDT | 1,730.00 | 27.85 | 24.60 | 25.60 | 0.00 | - | 8 | 22 | 703.11% |
| NVDA241018C01740000 | 2024-06-07 3:56PM EDT | 1,740.00 | 24.30 | 23.85 | 24.75 | -0.10 | -0.41% | 5 | 20 | 697.27% |
| NVDA241018C01750000 | 2024-06-06 3:52PM EDT | 1,750.00 | 26.27 | 23.05 | 23.90 | 0.00 | - | 8 | 64 | 691.15% |
| NVDA241018C01760000 | 2024-06-06 9:36AM EDT | 1,760.00 | 33.55 | 22.15 | 23.20 | 0.00 | - | 1 | 9 | 685.17% |
| NVDA241018C01770000 | 2024-06-07 2:58PM EDT | 1,770.00 | 22.75 | 21.85 | 22.50 | -1.15 | -4.81% | 9 | 16 | 681.67% |
| NVDA241018C01780000 | 2024-06-06 10:03AM EDT | 1,780.00 | 23.27 | 21.10 | 21.80 | 0.00 | - | 1 | 26 | 676.20% |
| NVDA241018C01790000 | 2024-06-07 2:50PM EDT | 1,790.00 | 21.00 | 20.45 | 21.10 | -1.50 | -6.67% | 14 | 96 | 671.09% |
| NVDA241018C01800000 | 2024-06-07 3:58PM EDT | 1,800.00 | 20.20 | 19.60 | 20.40 | -2.15 | -9.62% | 17 | 52 | 665.04% |
| NVDA241018C01810000 | 2024-06-07 2:51PM EDT | 1,810.00 | 19.65 | 19.10 | 19.80 | -1.02 | -4.93% | 4 | 296 | 660.89% |
| NVDA241018C01820000 | 2024-06-06 10:45AM EDT | 1,820.00 | 22.50 | 18.60 | 19.20 | 0.00 | - | 1 | 10 | 656.69% |
| NVDA241018C01830000 | 2024-06-07 3:21PM EDT | 1,830.00 | 18.21 | 17.85 | 18.55 | -1.69 | -8.49% | 10 | 58 | 651.07% |
| NVDA241018C01840000 | 2024-05-30 3:39PM EDT | 1,840.00 | 12.17 | 17.25 | 18.00 | 0.00 | - | 3 | 4 | 646.51% |
| NVDA241018C01850000 | 2024-06-07 2:58PM EDT | 1,850.00 | 17.70 | 16.75 | 17.45 | -2.30 | -11.50% | 13 | 206 | 642.36% |
| NVDA241018C01860000 | 2024-06-06 10:59AM EDT | 1,860.00 | 18.65 | 16.15 | 17.15 | 0.00 | - | 2 | 25 | 638.82% |
| NVDA241018C01870000 | 2024-06-05 1:22PM EDT | 1,870.00 | 16.32 | 15.85 | 16.65 | 0.00 | - | 2 | 20 | 635.73% |
| NVDA241018C01880000 | 2024-06-07 1:51PM EDT | 1,880.00 | 17.07 | 15.30 | 16.15 | +5.46 | +47.03% | 10 | 23 | 631.40% |
| NVDA241018C01890000 | 2024-06-07 10:22AM EDT | 1,890.00 | 15.00 | 14.75 | 15.80 | +3.29 | +28.10% | 2 | 26 | 627.71% |
| NVDA241018C01900000 | 2024-06-07 3:59PM EDT | 1,900.00 | 14.77 | 14.35 | 15.20 | -0.33 | -2.19% | 9 | 393 | 623.46% |
| NVDA241018C01910000 | 2024-06-06 10:00AM EDT | 1,910.00 | 13.70 | 13.70 | 15.10 | 0.00 | - | 19 | 45 | 620.41% |
| NVDA241018C01920000 | 2024-06-05 2:48PM EDT | 1,920.00 | 15.00 | 13.35 | 14.15 | 0.00 | - | 19 | 60 | 614.51% |
| NVDA241018C01930000 | 2024-06-06 10:07AM EDT | 1,930.00 | 15.50 | 12.90 | 13.80 | 0.00 | - | 3 | 159 | 611.06% |
| NVDA241018C01940000 | 2024-06-07 3:37PM EDT | 1,940.00 | 13.50 | 12.70 | 13.60 | -0.25 | -1.82% | 16 | 1,074 | 609.64% |
| NVDA241018C01950000 | 2024-06-05 2:13PM EDT | 1,950.00 | 13.10 | 12.45 | 13.00 | 0.00 | - | 3 | 13 | 605.84% |
| NVDA241018C02000000 | 2024-06-07 2:13PM EDT | 2,000.00 | 11.20 | 10.80 | 11.25 | -1.75 | -13.51% | 8 | 86 | 590.48% |
| NVDA241018C02050000 | 2024-06-07 3:54PM EDT | 2,050.00 | 9.75 | 9.40 | 9.90 | -0.25 | -2.50% | 25 | 28 | 577.51% |
| NVDA241018C02100000 | 2024-06-07 3:52PM EDT | 2,100.00 | 8.60 | 8.30 | 8.70 | -0.65 | -7.03% | 18 | 59 | 566.14% |
| NVDA241018C02120000 | 2024-06-07 2:24PM EDT | 2,120.00 | 8.19 | 7.85 | 8.30 | -1.01 | -10.98% | 1 | 157 | 561.74% |
| NVDA241018C02130000 | 2024-06-06 10:32AM EDT | 2,130.00 | 9.00 | 7.65 | 8.10 | +9.00 | - | - | 11 | 559.67% |
| NVDA241018C02140000 | 2024-06-06 11:46AM EDT | 2,140.00 | 8.28 | 7.50 | 7.90 | 0.00 | - | 2 | 3 | 557.86% |
| NVDA241018C02150000 | 2024-06-07 2:15PM EDT | 2,150.00 | 7.60 | 7.30 | 7.70 | -0.50 | -6.17% | 1 | 13 | 555.69% |
| NVDA241018C02160000 | 2024-06-07 2:09PM EDT | 2,160.00 | 7.50 | 7.10 | 7.55 | +7.50 | -5.06% | 1 | 8 | 553.83% |
| NVDA241018C02170000 | 2024-06-07 1:30PM EDT | 2,170.00 | 7.80 | 6.95 | 7.40 | -0.10 | -1.27% | 1 | 1 | 552.27% |
| NVDA241018C02180000 | 2024-06-06 10:00AM EDT | 2,180.00 | 7.40 | 6.70 | 7.35 | 0.00 | - | 2 | 3 | 550.71% |
| NVDA241018C02190000 | 2024-05-31 3:24PM EDT | 2,190.00 | 3.40 | 6.60 | 7.25 | 0.00 | - | 58 | 58 | 549.81% |
| NVDA241018C02200000 | 2024-06-07 9:31AM EDT | 2,200.00 | 6.05 | 6.55 | 6.95 | -2.05 | -25.31% | 2 | 9 | 547.83% |
| NVDA241018C02210000 | 2024-06-07 10:58AM EDT | 2,210.00 | 6.80 | 6.05 | 7.00 | +6.80 | - | 1 | 3 | 545.07% |
| NVDA241018C02220000 | 2024-06-06 11:01AM EDT | 2,220.00 | 6.90 | 6.00 | 6.75 | 0.00 | - | 5 | 4 | 543.36% |
| NVDA241018C02230000 | 2024-06-07 12:10PM EDT | 2,230.00 | 6.23 | 5.85 | 6.65 | -0.56 | -8.25% | 21 | 22 | 541.99% |
| NVDA241018C02240000 | 2024-06-07 10:18AM EDT | 2,240.00 | 6.47 | 5.90 | 6.40 | +2.82 | +77.26% | 2 | 0 | 540.99% |
| NVDA241018C02250000 | 2024-06-07 12:59PM EDT | 2,250.00 | 6.45 | 5.75 | 6.25 | +0.15 | +2.38% | 9 | 79 | 539.18% |
| NVDA241018C02260000 | 2024-06-06 10:05AM EDT | 2,260.00 | 6.20 | 5.40 | 6.30 | 0.00 | - | 1 | 11 | 537.35% |
| NVDA241018C02270000 | 2024-06-06 10:05AM EDT | 2,270.00 | 6.85 | 5.30 | 6.15 | 0.00 | - | 7 | 10 | 535.89% |
| NVDA241018C02280000 | 2024-06-07 1:16PM EDT | 2,280.00 | 6.25 | 5.40 | 5.85 | +0.10 | +1.63% | 7 | 172 | 534.79% |
| NVDA241018C02300000 | 2024-06-07 11:29AM EDT | 2,300.00 | 5.70 | 5.20 | 5.60 | +5.70 | - | 1 | 0 | 532.13% |
| NVDA241018C02350000 | 2024-06-07 11:22AM EDT | 2,350.00 | 5.20 | 4.70 | 5.10 | +5.20 | - | 2 | 4 | 526.10% |
| NVDA241018C02400000 | 2024-06-07 3:53PM EDT | 2,400.00 | 4.70 | 4.25 | 4.60 | +4.70 | - | 9 | 71 | 519.92% |
| NVDA241018C02500000 | 2024-06-07 3:42PM EDT | 2,500.00 | 3.90 | 3.50 | 3.85 | +3.90 | - | 87 | - | 509.72% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00020000 | 2024-09-18 9:29AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,813 | 193.75% |
| NVDA241018P00021000 | 2024-09-09 9:44AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,595 | 187.50% |
| NVDA241018P00022000 | 2024-09-09 9:49AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 924 | 187.50% |
| NVDA241018P00023000 | 2024-09-09 9:50AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,895 | 181.25% |
| NVDA241018P00024000 | 2024-08-29 3:49PM EDT | 24.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 468 | 175.00% |
| NVDA241018P00025000 | 2024-09-12 11:15AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,520 | 168.75% |
| NVDA241018P00026000 | 2024-09-09 9:30AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 737 | 168.75% |
| NVDA241018P00027000 | 2024-09-20 10:36AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,181 | 162.50% |
| NVDA241018P00028000 | 2024-09-13 12:59PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 104 | 156.25% |
| NVDA241018P00029000 | 2024-09-13 3:54PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,715 | 5,784 | 156.25% |
| NVDA241018P00030000 | 2024-09-17 12:38PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,461 | 150.00% |
| NVDA241018P00031000 | 2024-09-09 9:30AM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,259 | 146.88% |
| NVDA241018P00032000 | 2024-09-16 11:14AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 6,210 | 143.75% |
| NVDA241018P00033000 | 2024-09-18 2:53PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,008 | 140.63% |
| NVDA241018P00034000 | 2024-09-18 9:59AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 137.50% |
| NVDA241018P00035000 | 2024-09-16 11:14AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,524 | 134.38% |
| NVDA241018P00036000 | 2024-09-17 10:30AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 720 | 1,156 | 131.25% |
| NVDA241018P00037000 | 2024-09-09 9:55AM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 164 | 311 | 128.13% |
| NVDA241018P00038000 | 2024-09-20 10:33AM EDT | 38.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 500 | 137.50% |
| NVDA241018P00039000 | 2024-09-19 10:30AM EDT | 39.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 273 | 134.38% |
| NVDA241018P00040000 | 2024-09-16 3:27PM EDT | 40.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 402 | 1,728 | 131.25% |
| NVDA241018P00041000 | 2024-09-19 10:04AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,920 | 128.13% |
| NVDA241018P00042000 | 2024-09-20 10:07AM EDT | 42.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 200 | 2,342 | 126.56% |
| NVDA241018P00043000 | 2024-09-20 10:07AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 457 | 123.44% |
| NVDA241018P00044000 | 2024-09-20 9:31AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 634 | 120.31% |
| NVDA241018P00045000 | 2024-09-19 12:35PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 1,752 | 117.19% |
| NVDA241018P00046000 | 2024-09-19 2:55PM EDT | 46.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 2,183 | 121.09% |
| NVDA241018P00047000 | 2024-09-17 2:52PM EDT | 47.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 4,119 | 118.75% |
| NVDA241018P00048000 | 2024-09-18 12:13PM EDT | 48.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 200 | 1,698 | 115.63% |
| NVDA241018P00049000 | 2024-09-17 3:55PM EDT | 49.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 230 | 1,468 | 113.28% |
| NVDA241018P00050000 | 2024-09-19 3:20PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 5,947 | 110.94% |
| NVDA241018P00051000 | 2024-09-20 9:53AM EDT | 51.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 870 | 3,334 | 107.81% |
| NVDA241018P00052000 | 2024-09-20 9:53AM EDT | 52.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 871 | 2,989 | 109.38% |
| NVDA241018P00053000 | 2024-09-19 11:46AM EDT | 53.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 3,347 | 107.03% |
| NVDA241018P00054000 | 2024-09-20 9:48AM EDT | 54.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 1,423 | 104.69% |
| NVDA241018P00055000 | 2024-09-20 10:20AM EDT | 55.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 705 | 13,575 | 102.34% |
| NVDA241018P00056000 | 2024-09-20 9:58AM EDT | 56.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 24 | 3,466 | 100.00% |
| NVDA241018P00057000 | 2024-09-20 9:30AM EDT | 57.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 2 | 6,246 | 100.78% |
| NVDA241018P00058000 | 2024-09-19 11:04AM EDT | 58.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 60 | 9,256 | 98.44% |
| NVDA241018P00059000 | 2024-09-20 10:03AM EDT | 59.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 5 | 8,657 | 96.09% |
| NVDA241018P00060000 | 2024-09-20 10:28AM EDT | 60.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 135 | 24,005 | 93.75% |
| NVDA241018P00061000 | 2024-09-18 1:26PM EDT | 61.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 5 | 5,282 | 93.75% |
| NVDA241018P00062000 | 2024-09-19 12:13PM EDT | 62.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 6,770 | 91.80% |
| NVDA241018P00063000 | 2024-09-19 3:12PM EDT | 63.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 35 | 4,708 | 89.45% |
| NVDA241018P00064000 | 2024-09-19 11:46AM EDT | 64.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 75 | 1,272 | 89.06% |
| NVDA241018P00065000 | 2024-09-20 10:45AM EDT | 65.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 11 | 12,686 | 87.11% |
| NVDA241018P00066000 | 2024-09-20 9:58AM EDT | 66.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 4 | 2,180 | 84.96% |
| NVDA241018P00067000 | 2024-09-20 10:52AM EDT | 67.00 | 0.08 | 0.07 | 0.08 | +0.01 | +16.67% | 20 | 2,584 | 84.38% |
| NVDA241018P00068000 | 2024-09-19 12:41PM EDT | 68.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 11 | 9,317 | 82.42% |
| NVDA241018P00069000 | 2024-09-20 10:45AM EDT | 69.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 5 | 5,400 | 81.05% |
| NVDA241018P00070000 | 2024-09-20 9:49AM EDT | 70.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 79 | 22,122 | 79.69% |
| NVDA241018P00071000 | 2024-09-20 9:57AM EDT | 71.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 3,000 | 6,922 | 78.71% |
| NVDA241018P00072000 | 2024-09-19 2:46PM EDT | 72.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 171 | 7,472 | 76.76% |
| NVDA241018P00073000 | 2024-09-20 10:44AM EDT | 73.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1 | 8,179 | 75.78% |
| NVDA241018P00074000 | 2024-09-19 3:38PM EDT | 74.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 278 | 10,338 | 74.80% |
| NVDA241018P00075000 | 2024-09-20 10:29AM EDT | 75.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 46 | 21,821 | 72.85% |
| NVDA241018P00076000 | 2024-09-19 2:16PM EDT | 76.00 | 0.11 | 0.12 | 0.13 | 0.00 | - | 7 | 2,335 | 71.68% |
| NVDA241018P00077000 | 2024-09-19 3:52PM EDT | 77.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 33 | 9,363 | 70.51% |
| NVDA241018P00078000 | 2024-09-19 3:55PM EDT | 78.00 | 0.14 | 0.14 | 0.14 | 0.00 | - | 14 | 17,102 | 68.95% |
| NVDA241018P00079000 | 2024-09-20 10:25AM EDT | 79.00 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 218 | 3,178 | 68.07% |
| NVDA241018P00080000 | 2024-09-20 10:29AM EDT | 80.00 | 0.15 | 0.16 | 0.17 | 0.00 | - | 12 | 25,693 | 66.80% |
| NVDA241018P00081000 | 2024-09-19 2:51PM EDT | 81.00 | 0.16 | 0.17 | 0.18 | -0.01 | -5.88% | 3 | 4,583 | 65.43% |
| NVDA241018P00082000 | 2024-09-20 10:27AM EDT | 82.00 | 0.18 | 0.17 | 0.18 | +0.02 | +12.50% | 12 | 5,610 | 63.48% |
| NVDA241018P00083000 | 2024-09-20 10:11AM EDT | 83.00 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 63 | 3,398 | 62.70% |
| NVDA241018P00084000 | 2024-09-20 10:52AM EDT | 84.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 21 | 2,766 | 61.33% |
| NVDA241018P00085000 | 2024-09-20 10:00AM EDT | 85.00 | 0.23 | 0.22 | 0.23 | 0.00 | - | 93 | 22,048 | 60.35% |
| NVDA241018P00086000 | 2024-09-19 3:56PM EDT | 86.00 | 0.24 | 0.24 | 0.26 | 0.00 | - | 34 | 5,582 | 59.57% |
| NVDA241018P00087000 | 2024-09-19 3:31PM EDT | 87.00 | 0.26 | 0.26 | 0.27 | 0.00 | - | 140 | 4,648 | 58.25% |
| NVDA241018P00088000 | 2024-09-20 10:44AM EDT | 88.00 | 0.28 | 0.29 | 0.30 | 0.00 | - | 2 | 7,831 | 57.47% |
| NVDA241018P00089000 | 2024-09-20 10:38AM EDT | 89.00 | 0.30 | 0.31 | 0.32 | +0.01 | +3.45% | 12 | 4,189 | 56.25% |
| NVDA241018P00090000 | 2024-09-20 10:52AM EDT | 90.00 | 0.33 | 0.32 | 0.33 | 0.00 | - | 856 | 35,627 | 54.59% |
| NVDA241018P00091000 | 2024-09-20 10:52AM EDT | 91.00 | 0.37 | 0.36 | 0.37 | +0.03 | +9.38% | 14 | 5,089 | 53.91% |
| NVDA241018P00092000 | 2024-09-20 10:52AM EDT | 92.00 | 0.41 | 0.41 | 0.42 | +0.03 | +7.89% | 119 | 7,380 | 53.37% |
| NVDA241018P00093000 | 2024-09-20 10:52AM EDT | 93.00 | 0.44 | 0.42 | 0.43 | +0.02 | +4.65% | 9 | 4,773 | 51.66% |
| NVDA241018P00094000 | 2024-09-20 10:26AM EDT | 94.00 | 0.48 | 0.50 | 0.51 | +0.06 | +14.29% | 16 | 6,221 | 51.66% |
| NVDA241018P00095000 | 2024-09-20 10:47AM EDT | 95.00 | 0.53 | 0.55 | 0.56 | +0.03 | +6.00% | 192 | 39,311 | 50.73% |
| NVDA241018P00096000 | 2024-09-20 10:42AM EDT | 96.00 | 0.59 | 0.62 | 0.63 | +0.04 | +7.27% | 7 | 6,579 | 50.15% |
| NVDA241018P00097000 | 2024-09-20 10:49AM EDT | 97.00 | 0.66 | 0.66 | 0.67 | +0.04 | +6.45% | 88 | 12,351 | 48.93% |
| NVDA241018P00098000 | 2024-09-20 10:37AM EDT | 98.00 | 0.71 | 0.75 | 0.76 | +0.02 | +2.90% | 42 | 10,445 | 48.44% |
| NVDA241018P00099000 | 2024-09-20 10:54AM EDT | 99.00 | 0.87 | 0.86 | 0.87 | +0.11 | +14.67% | 19 | 11,546 | 48.12% |
| NVDA241018P00100000 | 2024-09-20 10:52AM EDT | 100.00 | 0.97 | 0.98 | 1.00 | +0.13 | +15.48% | 920 | 53,600 | 47.93% |
| NVDA241018P00101000 | 2024-09-20 10:41AM EDT | 101.00 | 1.01 | 1.03 | 1.05 | +0.04 | +4.12% | 132 | 6,186 | 46.36% |
| NVDA241018P00102000 | 2024-09-20 10:52AM EDT | 102.00 | 1.23 | 1.24 | 1.26 | +0.15 | +13.89% | 264 | 6,920 | 46.90% |
| NVDA241018P00103000 | 2024-09-20 10:45AM EDT | 103.00 | 1.29 | 1.39 | 1.41 | +0.08 | +6.61% | 234 | 9,381 | 46.36% |
| NVDA241018P00104000 | 2024-09-20 10:45AM EDT | 104.00 | 1.45 | 1.47 | 1.49 | +0.07 | +5.07% | 90 | 7,711 | 44.85% |
| NVDA241018P00105000 | 2024-09-20 10:54AM EDT | 105.00 | 1.75 | 1.73 | 1.75 | +0.20 | +12.82% | 355 | 31,087 | 45.26% |
| NVDA241018P00106000 | 2024-09-20 10:52AM EDT | 106.00 | 1.95 | 1.93 | 1.96 | +0.27 | +16.67% | 69 | 6,854 | 44.87% |
| NVDA241018P00107000 | 2024-09-20 10:52AM EDT | 107.00 | 2.13 | 2.11 | 2.13 | +0.31 | +17.51% | 239 | 30,378 | 43.87% |
| NVDA241018P00108000 | 2024-09-20 10:47AM EDT | 108.00 | 2.33 | 2.43 | 2.46 | +0.32 | +15.92% | 369 | 17,746 | 44.25% |
| NVDA241018P00109000 | 2024-09-20 10:54AM EDT | 109.00 | 2.73 | 2.72 | 2.75 | +0.30 | +13.33% | 215 | 10,188 | 43.99% |
| NVDA241018P00110000 | 2024-09-20 10:54AM EDT | 110.00 | 3.05 | 3.00 | 3.10 | +0.35 | +13.21% | 2,066 | 97,939 | 44.04% |
| NVDA241018P00111000 | 2024-09-20 10:53AM EDT | 111.00 | 3.40 | 3.35 | 3.40 | +0.47 | +17.22% | 232 | 8,121 | 43.46% |
| NVDA241018P00112000 | 2024-09-20 10:54AM EDT | 112.00 | 3.80 | 3.75 | 3.80 | +0.53 | +16.46% | 348 | 7,905 | 43.48% |
| NVDA241018P00113000 | 2024-09-20 10:52AM EDT | 113.00 | 4.05 | 3.95 | 4.00 | +0.40 | +11.43% | 323 | 5,342 | 41.68% |
| NVDA241018P00114000 | 2024-09-20 10:54AM EDT | 114.00 | 4.57 | 4.50 | 4.60 | +0.52 | +12.90% | 344 | 5,239 | 42.86% |
| NVDA241018P00115000 | 2024-09-20 10:54AM EDT | 115.00 | 5.05 | 4.95 | 5.00 | +0.59 | +13.23% | 1,409 | 24,340 | 42.22% |
| NVDA241018P00116000 | 2024-09-20 10:52AM EDT | 116.00 | 5.45 | 5.25 | 5.35 | +0.55 | +11.22% | 604 | 5,638 | 41.00% |
| NVDA241018P00117000 | 2024-09-20 10:52AM EDT | 117.00 | 5.95 | 5.95 | 6.00 | +0.65 | +12.26% | 1,166 | 15,276 | 41.86% |
| NVDA241018P00118000 | 2024-09-20 10:47AM EDT | 118.00 | 6.20 | 6.55 | 6.60 | +0.45 | +7.83% | 1,117 | 9,183 | 42.11% |
| NVDA241018P00119000 | 2024-09-20 10:52AM EDT | 119.00 | 7.05 | 6.85 | 6.90 | +0.80 | +12.80% | 2,172 | 7,969 | 39.82% |
| NVDA241018P00120000 | 2024-09-20 10:48AM EDT | 120.00 | 7.30 | 7.55 | 7.65 | +0.40 | +5.80% | 1,016 | 37,458 | 40.81% |
| NVDA241018P00122000 | 2024-09-20 10:44AM EDT | 122.00 | 8.59 | 8.65 | 8.75 | +0.64 | +8.05% | 488 | 7,668 | 38.92% |
| NVDA241018P00124000 | 2024-09-20 10:52AM EDT | 124.00 | 10.15 | 9.90 | 10.00 | +1.00 | +10.93% | 65 | 5,023 | 37.16% |
| NVDA241018P00125000 | 2024-09-20 10:52AM EDT | 125.00 | 10.67 | 10.85 | 10.95 | +0.67 | +6.70% | 691 | 16,771 | 38.89% |
| NVDA241018P00126000 | 2024-09-20 10:52AM EDT | 126.00 | 11.44 | 11.30 | 11.45 | +0.74 | +6.97% | 135 | 5,691 | 36.08% |
| NVDA241018P00128000 | 2024-09-20 10:03AM EDT | 128.00 | 12.75 | 13.25 | 13.40 | +0.75 | +6.25% | 59 | 4,800 | 39.40% |
| NVDA241018P00130000 | 2024-09-20 10:36AM EDT | 130.00 | 14.35 | 14.85 | 15.00 | +0.85 | +6.30% | 273 | 13,806 | 38.31% |
| NVDA241018P00132000 | 2024-09-20 9:46AM EDT | 132.00 | 15.95 | 16.10 | 16.25 | +0.60 | +3.91% | 42 | 2,247 | 28.91% |
| NVDA241018P00134000 | 2024-09-20 10:00AM EDT | 134.00 | 17.25 | 18.25 | 18.45 | +0.30 | +1.77% | 81 | 3,504 | 35.99% |
| NVDA241018P00135000 | 2024-09-20 9:53AM EDT | 135.00 | 18.10 | 19.05 | 19.20 | +0.27 | +1.51% | 129 | 3,850 | 31.25% |
| NVDA241018P00136000 | 2024-09-20 10:52AM EDT | 136.00 | 19.80 | 19.95 | 20.10 | +1.60 | +8.79% | 30 | 2,191 | 28.52% |
| NVDA241018P00138000 | 2024-09-20 9:46AM EDT | 138.00 | 20.25 | 21.95 | 22.15 | +0.49 | +2.48% | 33 | 1,469 | 33.01% |
| NVDA241018P00140000 | 2024-09-20 10:18AM EDT | 140.00 | 23.10 | 23.50 | 23.65 | +1.25 | +5.72% | 220 | 3,372 | 0.00% |
| NVDA241018P00142000 | 2024-09-19 9:45AM EDT | 142.00 | 25.35 | 25.30 | 25.45 | +1.25 | +5.19% | 2 | 618 | 0.00% |
| NVDA241018P00144000 | 2024-09-16 10:42AM EDT | 144.00 | 27.30 | 27.60 | 27.75 | 0.00 | - | 1 | 768 | 0.00% |
| NVDA241018P00145000 | 2024-09-20 10:23AM EDT | 145.00 | 28.03 | 28.55 | 28.75 | +1.00 | +3.70% | 39 | 978 | 0.00% |
| NVDA241018P00146000 | 2024-09-20 9:55AM EDT | 146.00 | 28.00 | 29.20 | 29.55 | +0.45 | +1.63% | 3 | 511 | 0.00% |
| NVDA241018P00148000 | 2024-09-19 12:29PM EDT | 148.00 | 29.00 | 31.50 | 31.80 | 0.00 | - | 1 | 615 | 0.00% |
| NVDA241018P00150000 | 2024-09-19 1:16PM EDT | 150.00 | 30.50 | 33.30 | 33.45 | 0.00 | - | 259 | 21 | 0.00% |
| NVDA241018P00152000 | 2024-09-12 1:30PM EDT | 152.00 | 32.43 | 35.50 | 35.70 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA241018P00154000 | 2024-09-16 9:34AM EDT | 154.00 | 39.20 | 37.45 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00155000 | 2024-09-16 10:04AM EDT | 155.00 | 37.42 | 38.50 | 38.70 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241018P00156000 | 2024-09-18 3:44PM EDT | 156.00 | 41.55 | 39.45 | 39.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00158000 | 2024-09-16 10:41AM EDT | 158.00 | 40.85 | 41.50 | 41.65 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00160000 | 2024-09-19 3:50PM EDT | 160.00 | 41.88 | 43.25 | 43.40 | 0.00 | - | 25 | 3 | 0.00% |
| NVDA241018P00162000 | 2024-09-18 2:52PM EDT | 162.00 | 45.30 | 45.30 | 45.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00164000 | 2024-09-17 11:05AM EDT | 164.00 | 46.50 | 47.35 | 47.80 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00165000 | 2024-09-19 3:54PM EDT | 165.00 | 47.00 | 48.45 | 48.60 | 0.00 | - | 5 | 4 | 0.00% |
| NVDA241018P00166000 | 2024-09-20 10:05AM EDT | 166.00 | 48.10 | 49.15 | 49.30 | -2.59 | -5.11% | 1 | 0 | 0.00% |
| NVDA241018P00167000 | 2024-09-17 11:05AM EDT | 167.00 | 49.50 | 50.35 | 50.85 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00168000 | 2024-09-13 10:29AM EDT | 168.00 | 49.60 | 51.05 | 51.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00169000 | 2024-08-29 1:07PM EDT | 169.00 | 48.20 | 52.30 | 52.85 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241018P00170000 | 2024-09-18 1:24PM EDT | 170.00 | 55.30 | 53.35 | 53.90 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241018P00171000 | 2024-08-29 11:13AM EDT | 171.00 | 48.70 | 54.35 | 54.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00172000 | 2024-08-29 11:10AM EDT | 172.00 | 49.70 | 55.40 | 55.85 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018P00173000 | 2024-08-28 10:05AM EDT | 173.00 | 47.30 | 56.00 | 56.45 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P00174000 | 2024-08-27 1:05PM EDT | 174.00 | 46.85 | 57.05 | 57.55 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241018P00175000 | 2024-08-30 10:01AM EDT | 175.00 | 53.65 | 58.30 | 58.60 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241018P00176000 | 2024-08-30 10:20AM EDT | 176.00 | 56.55 | 59.40 | 59.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00177000 | 2024-08-29 3:22PM EDT | 177.00 | 59.15 | 60.30 | 60.85 | 0.00 | - | 259 | 0 | 0.00% |
| NVDA241018P00178000 | 2024-08-29 3:22PM EDT | 178.00 | 60.42 | 61.30 | 61.85 | 0.00 | - | 300 | 0 | 0.00% |
| NVDA241018P00179000 | 2024-08-29 3:22PM EDT | 179.00 | 61.90 | 61.95 | 62.50 | 0.00 | - | 200 | 0 | 0.00% |
| NVDA241018P00180000 | 2024-09-04 10:44AM EDT | 180.00 | 71.12 | 63.35 | 63.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00181000 | 2024-08-29 3:18PM EDT | 181.00 | 63.55 | 64.25 | 64.75 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA241018P00182000 | 2024-08-29 3:21PM EDT | 182.00 | 63.95 | 65.10 | 65.60 | 0.00 | - | 110 | 0 | 0.00% |
| NVDA241018P00183000 | 2024-08-29 3:18PM EDT | 183.00 | 65.46 | 66.40 | 66.85 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA241018P00184000 | 2024-08-30 3:45PM EDT | 184.00 | 65.50 | 67.25 | 67.75 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00185000 | 2024-09-03 11:17AM EDT | 185.00 | 73.77 | 67.95 | 68.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00186000 | 2024-08-29 3:24PM EDT | 186.00 | 68.40 | 69.45 | 70.00 | 0.00 | - | 240 | 0 | 0.00% |
| NVDA241018P00187000 | 2024-08-29 3:24PM EDT | 187.00 | 69.40 | 70.30 | 70.80 | 0.00 | - | 250 | 0 | 0.00% |
| NVDA241018P00188000 | 2024-08-29 3:24PM EDT | 188.00 | 70.40 | 71.30 | 71.80 | 0.00 | - | 180 | 0 | 0.00% |
| NVDA241018P00189000 | 2024-08-29 3:24PM EDT | 189.00 | 71.40 | 71.95 | 72.45 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA241018P00190000 | 2024-08-29 3:24PM EDT | 190.00 | 72.40 | 73.45 | 74.00 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA241018P00191000 | 2024-08-28 11:43AM EDT | 191.00 | 67.10 | 74.05 | 74.60 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P00192000 | 2024-07-16 11:47AM EDT | 192.00 | 65.45 | 68.80 | 69.80 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018P00193000 | 2024-09-19 3:17PM EDT | 193.00 | 75.10 | 76.35 | 76.85 | 0.00 | - | 9 | 4 | 0.00% |
| NVDA241018P00194000 | 2024-09-12 3:40PM EDT | 194.00 | 74.37 | 76.95 | 77.45 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P00195000 | 2024-09-19 3:50PM EDT | 195.00 | 76.63 | 77.95 | 78.45 | 0.00 | - | 980 | 180 | 0.00% |
| NVDA241018P00200000 | 2024-06-27 11:02AM EDT | 200.00 | 75.89 | 86.25 | 88.90 | 0.00 | - | 2 | 0 | 158.01% |
| NVDA241018P00205000 | 2024-08-07 3:31PM EDT | 205.00 | 105.00 | 101.00 | 103.05 | 0.00 | - | 1 | 0 | 255.12% |
| NVDA241018P00210000 | 2024-07-22 3:04PM EDT | 210.00 | 86.07 | 81.20 | 82.10 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA241018P00212000 | 2024-06-11 1:55PM EDT | 212.00 | 91.20 | 83.75 | 85.35 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00214000 | 2024-08-28 12:23PM EDT | 214.00 | 89.05 | 97.30 | 97.80 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00215000 | 2024-06-20 11:49AM EDT | 215.00 | 77.80 | 94.25 | 98.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00216000 | 2024-06-20 9:48AM EDT | 216.00 | 76.40 | 95.25 | 99.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00220000 | 2024-06-07 12:21PM EDT | 220.00 | 0.29 | 88.25 | 92.70 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241018P00224000 | 2024-07-02 12:59PM EDT | 224.00 | 101.09 | 113.95 | 116.60 | 0.00 | - | - | 0 | 220.95% |
| NVDA241018P00226000 | 2024-08-22 3:18PM EDT | 226.00 | 101.90 | 108.95 | 109.45 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00228000 | 2024-06-20 10:46AM EDT | 228.00 | 89.60 | 107.25 | 111.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00230000 | 2024-06-17 2:57PM EDT | 230.00 | 97.40 | 109.85 | 113.85 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA241018P00240000 | 2024-06-07 11:35AM EDT | 240.00 | 0.26 | 108.25 | 112.70 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA241018P00250000 | 2024-09-18 1:27PM EDT | 250.00 | 135.20 | 133.30 | 133.85 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P00260000 | 2024-05-31 1:07PM EDT | 260.00 | 0.17 | 0.01 | 0.42 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA241018P00270000 | 2024-06-27 11:02AM EDT | 270.00 | 145.85 | 156.25 | 158.90 | 0.00 | - | 1 | 0 | 210.91% |
| NVDA241018P00275000 | 2024-09-10 11:06AM EDT | 275.00 | 168.25 | 157.90 | 158.40 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018P00280000 | 2024-09-19 10:20AM EDT | 280.00 | 161.20 | 162.95 | 163.45 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241018P00290000 | 2024-05-31 11:12AM EDT | 290.00 | 0.28 | 0.01 | 0.48 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA241018P00300000 | 2024-06-07 3:32PM EDT | 300.00 | 0.12 | 0.17 | 0.45 | -0.19 | -61.29% | 48 | 470 | 0.00% |
| NVDA241018P00310000 | 2024-05-23 2:37PM EDT | 310.00 | 0.25 | 0.10 | 0.53 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA241018P00320000 | 2024-05-23 3:53PM EDT | 320.00 | 0.25 | 0.02 | 0.55 | 0.00 | - | 5 | 42 | 0.00% |
| NVDA241018P00330000 | 2024-05-28 1:48PM EDT | 330.00 | 0.37 | 0.18 | 0.57 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241018P00340000 | 2024-05-23 2:37PM EDT | 340.00 | 0.29 | 0.20 | 0.59 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA241018P00350000 | 2024-06-07 1:45PM EDT | 350.00 | 0.45 | 0.27 | 0.56 | +0.05 | +12.50% | 1,015 | 189 | 0.00% |
| NVDA241018P00360000 | 2024-06-06 3:22PM EDT | 360.00 | 0.52 | 0.23 | 0.50 | 0.00 | - | 7 | 52 | 0.00% |
| NVDA241018P00370000 | 2024-05-31 10:00AM EDT | 370.00 | 0.55 | 0.24 | 0.70 | 0.00 | - | 4 | 30 | 0.00% |
| NVDA241018P00380000 | 2024-06-07 11:35AM EDT | 380.00 | 0.56 | 0.26 | 0.67 | -0.02 | -3.45% | 1 | 51 | 0.00% |
| NVDA241018P00390000 | 2024-05-31 9:41AM EDT | 390.00 | 0.60 | 0.28 | 0.74 | 0.00 | - | 3 | 21 | 0.00% |
| NVDA241018P00400000 | 2024-06-07 10:05AM EDT | 400.00 | 0.79 | 0.40 | 0.78 | +0.23 | +41.07% | 50 | 120 | 0.00% |
| NVDA241018P00410000 | 2024-05-23 10:28AM EDT | 410.00 | 0.52 | 0.36 | 0.87 | 0.00 | - | 3 | 185 | 0.00% |
| NVDA241018P00420000 | 2024-06-05 9:56AM EDT | 420.00 | 0.60 | 0.40 | 0.91 | 0.00 | - | 1 | 414 | 0.00% |
| NVDA241018P00430000 | 2024-05-30 3:25PM EDT | 430.00 | 0.84 | 0.45 | 0.97 | 0.00 | - | 14 | 25 | 0.00% |
| NVDA241018P00440000 | 2024-06-03 9:47AM EDT | 440.00 | 0.76 | 0.49 | 1.03 | 0.00 | - | 2 | 30 | 0.00% |
| NVDA241018P00450000 | 2024-06-05 11:34AM EDT | 450.00 | 0.85 | 0.63 | 1.04 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA241018P00460000 | 2024-05-31 2:06PM EDT | 460.00 | 1.18 | 0.64 | 1.12 | 0.00 | - | 2 | 172 | 0.00% |
| NVDA241018P00470000 | 2024-06-07 12:42PM EDT | 470.00 | 1.02 | 0.69 | 1.20 | +0.14 | +15.91% | 2 | 690 | 0.00% |
| NVDA241018P00480000 | 2024-06-07 11:44AM EDT | 480.00 | 1.13 | 0.75 | 1.28 | +0.08 | +7.62% | 1 | 230 | 0.00% |
| NVDA241018P00490000 | 2024-06-05 3:06PM EDT | 490.00 | 1.02 | 0.82 | 1.35 | 0.00 | - | 13 | 67 | 0.00% |
| NVDA241018P00500000 | 2024-06-07 3:20PM EDT | 500.00 | 1.20 | 1.02 | 1.34 | -0.10 | -7.69% | 90 | 505 | 0.00% |
| NVDA241018P00510000 | 2024-06-05 3:48PM EDT | 510.00 | 1.22 | 0.97 | 1.53 | 0.00 | - | 2 | 98 | 0.00% |
| NVDA241018P00520000 | 2024-06-06 12:53PM EDT | 520.00 | 1.48 | 1.07 | 1.61 | 0.00 | - | 12 | 112 | 0.00% |
| NVDA241018P00530000 | 2024-06-05 10:02AM EDT | 530.00 | 1.25 | 1.15 | 1.72 | 0.00 | - | 1 | 404 | 0.00% |
| NVDA241018P00540000 | 2024-06-05 1:07PM EDT | 540.00 | 1.43 | 1.26 | 1.83 | 0.00 | - | 6 | 30 | 0.00% |
| NVDA241018P00550000 | 2024-06-07 10:56AM EDT | 550.00 | 1.65 | 1.37 | 1.95 | -0.23 | -12.23% | 1 | 2,025 | 0.00% |
| NVDA241018P00560000 | 2024-06-06 3:42PM EDT | 560.00 | 1.96 | 1.49 | 2.06 | 0.00 | - | 11 | 430 | 0.00% |
| NVDA241018P00570000 | 2024-06-07 2:41PM EDT | 570.00 | 2.00 | 1.71 | 2.18 | +0.30 | +17.65% | 60 | 676 | 0.00% |
| NVDA241018P00580000 | 2024-06-07 10:39AM EDT | 580.00 | 2.21 | 1.77 | 2.32 | +0.31 | +16.32% | 1 | 1,003 | 0.00% |
| NVDA241018P00590000 | 2024-06-07 3:55PM EDT | 590.00 | 2.16 | 1.94 | 2.38 | +0.11 | +5.37% | 2 | 682 | 0.00% |
| NVDA241018P00600000 | 2024-06-07 10:03AM EDT | 600.00 | 2.65 | 2.09 | 2.57 | +0.19 | +7.72% | 2 | 847 | 0.00% |
| NVDA241018P00610000 | 2024-06-06 1:07PM EDT | 610.00 | 2.70 | 2.24 | 2.82 | 0.00 | - | 1 | 112 | 0.00% |
| NVDA241018P00620000 | 2024-06-07 1:24PM EDT | 620.00 | 2.80 | 2.45 | 2.97 | -0.19 | -6.35% | 50 | 717 | 0.00% |
| NVDA241018P00630000 | 2024-06-07 10:13AM EDT | 630.00 | 3.24 | 2.63 | 3.30 | +0.14 | +4.52% | 3 | 433 | 0.00% |
| NVDA241018P00640000 | 2024-06-06 11:14AM EDT | 640.00 | 3.17 | 2.53 | 3.25 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA241018P00650000 | 2024-06-07 9:52AM EDT | 650.00 | 3.75 | 3.20 | 3.70 | +0.06 | +1.63% | 2 | 539 | 0.00% |
| NVDA241018P00660000 | 2024-06-07 3:20PM EDT | 660.00 | 3.90 | 3.45 | 4.05 | +0.17 | +4.56% | 5 | 299 | 0.00% |
| NVDA241018P00670000 | 2024-06-06 9:30AM EDT | 670.00 | 3.80 | 3.75 | 4.40 | 0.00 | - | 10 | 202 | 0.00% |
| NVDA241018P00680000 | 2024-06-07 11:36AM EDT | 680.00 | 5.05 | 4.00 | 4.45 | +0.40 | +8.60% | 1 | 999 | 0.00% |
| NVDA241018P00690000 | 2024-06-07 2:13PM EDT | 690.00 | 4.90 | 4.35 | 4.95 | +0.55 | +12.64% | 203 | 587 | 0.00% |
| NVDA241018P00700000 | 2024-06-07 3:13PM EDT | 700.00 | 4.90 | 4.60 | 5.30 | -0.50 | -9.26% | 240 | 2,812 | 0.00% |
| NVDA241018P00710000 | 2024-06-06 10:39AM EDT | 710.00 | 5.25 | 4.90 | 5.45 | 0.00 | - | 5 | 1,036 | 0.00% |
| NVDA241018P00720000 | 2024-06-07 2:14PM EDT | 720.00 | 6.20 | 5.30 | 6.30 | +0.74 | +13.55% | 6 | 841 | 0.00% |
| NVDA241018P00730000 | 2024-06-07 10:09AM EDT | 730.00 | 7.08 | 5.85 | 6.60 | +0.43 | +6.47% | 2 | 1,381 | 0.00% |
| NVDA241018P00740000 | 2024-06-07 10:09AM EDT | 740.00 | 7.63 | 6.20 | 6.75 | +0.36 | +4.95% | 2 | 1,761 | 0.00% |
| NVDA241018P00750000 | 2024-06-07 3:42PM EDT | 750.00 | 7.22 | 6.75 | 7.30 | -0.68 | -8.61% | 5 | 2,104 | 0.00% |
| NVDA241018P00760000 | 2024-06-07 11:29AM EDT | 760.00 | 9.00 | 7.45 | 7.90 | +0.62 | +7.40% | 2 | 258 | 0.00% |
| NVDA241018P00770000 | 2024-06-07 3:13PM EDT | 770.00 | 8.60 | 7.90 | 8.50 | -0.80 | -8.51% | 8 | 1,091 | 0.00% |
| NVDA241018P00780000 | 2024-06-07 10:44AM EDT | 780.00 | 10.46 | 8.85 | 9.25 | +0.91 | +9.53% | 4 | 260 | 0.00% |
| NVDA241018P00790000 | 2024-06-07 1:45PM EDT | 790.00 | 9.92 | 9.55 | 9.95 | -1.09 | -9.90% | 3 | 164 | 0.00% |
| NVDA241018P00800000 | 2024-06-07 3:52PM EDT | 800.00 | 10.61 | 10.45 | 10.70 | -0.69 | -6.11% | 631 | 1,473 | 0.00% |
| NVDA241018P00810000 | 2024-06-07 9:55AM EDT | 810.00 | 13.20 | 11.15 | 11.55 | +0.65 | +5.18% | 1 | 569 | 0.00% |
| NVDA241018P00820000 | 2024-06-07 3:11PM EDT | 820.00 | 12.50 | 12.05 | 12.50 | -0.87 | -6.51% | 46 | 363 | 0.00% |
| NVDA241018P00830000 | 2024-06-06 3:49PM EDT | 830.00 | 14.30 | 12.90 | 13.50 | 0.00 | - | 36 | 228 | 0.00% |
| NVDA241018P00840000 | 2024-06-07 10:45AM EDT | 840.00 | 16.32 | 14.05 | 14.65 | +1.52 | +10.27% | 2 | 134 | 0.00% |
| NVDA241018P00850000 | 2024-06-07 3:16PM EDT | 850.00 | 15.96 | 15.15 | 15.60 | -0.64 | -3.86% | 9 | 422 | 0.00% |
| NVDA241018P00860000 | 2024-06-07 1:51PM EDT | 860.00 | 16.47 | 16.20 | 16.75 | -0.39 | -2.31% | 25 | 347 | 0.00% |
| NVDA241018P00870000 | 2024-06-07 2:16PM EDT | 870.00 | 19.05 | 17.45 | 18.30 | +2.25 | +13.39% | 17 | 397 | 0.00% |
| NVDA241018P00880000 | 2024-06-06 11:56AM EDT | 880.00 | 19.95 | 18.85 | 19.80 | 0.00 | - | 22 | 542 | 0.00% |
| NVDA241018P00890000 | 2024-06-07 3:57PM EDT | 890.00 | 20.56 | 20.20 | 20.80 | -1.51 | -6.84% | 7 | 263 | 0.00% |
| NVDA241018P00900000 | 2024-06-07 3:52PM EDT | 900.00 | 22.29 | 21.70 | 22.30 | -1.71 | -7.12% | 36 | 725 | 0.00% |
| NVDA241018P00910000 | 2024-06-06 11:56AM EDT | 910.00 | 24.60 | 23.30 | 23.95 | 0.00 | - | 18 | 206 | 0.00% |
| NVDA241018P00920000 | 2024-06-07 3:54PM EDT | 920.00 | 25.35 | 25.00 | 25.75 | -1.85 | -6.80% | 2 | 253 | 0.00% |
| NVDA241018P00930000 | 2024-06-07 1:26PM EDT | 930.00 | 27.25 | 26.85 | 27.65 | -2.95 | -9.77% | 1 | 222 | 0.00% |
| NVDA241018P00940000 | 2024-06-07 10:16AM EDT | 940.00 | 33.49 | 28.70 | 29.40 | +0.64 | +1.95% | 4 | 59 | 0.00% |
| NVDA241018P00950000 | 2024-06-07 3:59PM EDT | 950.00 | 31.05 | 30.50 | 31.40 | -2.05 | -6.19% | 28 | 1,535 | 0.00% |
| NVDA241018P00960000 | 2024-06-07 2:21PM EDT | 960.00 | 35.00 | 32.75 | 33.60 | -0.60 | -1.69% | 5 | 200 | 0.00% |
| NVDA241018P00970000 | 2024-06-07 9:37AM EDT | 970.00 | 39.55 | 34.95 | 35.90 | +1.60 | +4.22% | 1 | 205 | 0.00% |
| NVDA241018P00980000 | 2024-06-07 3:38PM EDT | 980.00 | 38.34 | 37.35 | 38.10 | -2.06 | -5.10% | 3 | 96 | 0.00% |
| NVDA241018P00990000 | 2024-06-07 12:59PM EDT | 990.00 | 40.17 | 39.70 | 40.55 | -2.48 | -5.81% | 10 | 111 | 0.00% |
| NVDA241018P01000000 | 2024-06-07 3:42PM EDT | 1,000.00 | 42.35 | 42.35 | 43.05 | -3.24 | -7.11% | 15 | 598 | 0.00% |
| NVDA241018P01010000 | 2024-06-07 1:42PM EDT | 1,010.00 | 45.45 | 44.90 | 45.80 | -2.95 | -6.10% | 3 | 90 | 0.00% |
| NVDA241018P01020000 | 2024-06-07 1:13PM EDT | 1,020.00 | 47.59 | 47.75 | 48.60 | -3.61 | -7.05% | 10 | 86 | 0.00% |
| NVDA241018P01030000 | 2024-06-07 3:19PM EDT | 1,030.00 | 53.08 | 50.55 | 51.55 | -0.82 | -1.52% | 1 | 77 | 0.00% |
| NVDA241018P01040000 | 2024-06-07 12:30PM EDT | 1,040.00 | 55.15 | 53.55 | 54.40 | -3.35 | -5.73% | 5 | 91 | 0.00% |
| NVDA241018P01050000 | 2024-06-07 3:40PM EDT | 1,050.00 | 57.69 | 56.80 | 57.70 | -3.51 | -5.74% | 17 | 110 | 0.00% |
| NVDA241018P01060000 | 2024-06-07 10:33AM EDT | 1,060.00 | 66.85 | 59.90 | 61.00 | +2.70 | +4.21% | 1 | 64 | 0.00% |
| NVDA241018P01070000 | 2024-06-07 11:32AM EDT | 1,070.00 | 70.50 | 63.30 | 64.40 | +2.80 | +4.14% | 4 | 70 | 0.00% |
| NVDA241018P01080000 | 2024-06-07 1:48PM EDT | 1,080.00 | 66.98 | 66.85 | 68.15 | -3.87 | -5.46% | 7 | 94 | 0.00% |
| NVDA241018P01090000 | 2024-06-07 9:39AM EDT | 1,090.00 | 78.20 | 70.50 | 71.75 | +5.38 | +7.39% | 3 | 73 | 0.00% |
| NVDA241018P01100000 | 2024-06-07 3:56PM EDT | 1,100.00 | 74.70 | 74.40 | 75.35 | -2.05 | -2.67% | 40 | 467 | 0.00% |
| NVDA241018P01110000 | 2024-06-07 2:43PM EDT | 1,110.00 | 80.50 | 78.20 | 79.45 | -4.15 | -4.90% | 4 | 111 | 0.00% |
| NVDA241018P01120000 | 2024-06-07 3:49PM EDT | 1,120.00 | 83.20 | 82.20 | 83.55 | -0.38 | -0.45% | 16 | 64 | 0.00% |
| NVDA241018P01130000 | 2024-06-07 11:48AM EDT | 1,130.00 | 94.87 | 86.40 | 87.75 | +4.02 | +4.42% | 1 | 179 | 0.00% |
| NVDA241018P01140000 | 2024-06-07 11:48AM EDT | 1,140.00 | 99.37 | 90.65 | 92.05 | +13.82 | +16.15% | 1 | 162 | 0.00% |
| NVDA241018P01150000 | 2024-06-07 3:59PM EDT | 1,150.00 | 95.75 | 95.15 | 96.35 | -1.62 | -1.66% | 26 | 356 | 0.00% |
| NVDA241018P01160000 | 2024-06-07 11:50AM EDT | 1,160.00 | 108.46 | 99.65 | 101.05 | +0.56 | +0.52% | 16 | 92 | 0.00% |
| NVDA241018P01170000 | 2024-06-07 11:50AM EDT | 1,170.00 | 113.40 | 104.30 | 105.50 | -1.52 | -1.32% | 13 | 48 | 0.00% |
| NVDA241018P01180000 | 2024-06-07 3:46PM EDT | 1,180.00 | 110.13 | 108.80 | 110.45 | -3.19 | -2.82% | 7 | 96 | 0.00% |
| NVDA241018P01190000 | 2024-06-07 1:39PM EDT | 1,190.00 | 114.00 | 114.00 | 115.50 | -2.37 | -2.04% | 35 | 118 | 0.00% |
| NVDA241018P01200000 | 2024-06-07 3:24PM EDT | 1,200.00 | 122.19 | 119.10 | 120.65 | -2.62 | -2.10% | 44 | 123 | 0.00% |
| NVDA241018P01220000 | 2024-06-07 3:36PM EDT | 1,220.00 | 132.15 | 129.85 | 131.05 | -0.31 | -0.23% | 40 | 89 | 0.00% |
| NVDA241018P01240000 | 2024-06-07 10:21AM EDT | 1,240.00 | 152.90 | 140.85 | 142.00 | +9.46 | +6.60% | 2 | 31 | 0.00% |
| NVDA241018P01260000 | 2024-06-07 1:49PM EDT | 1,260.00 | 151.57 | 152.25 | 154.35 | -12.43 | -7.58% | 11 | 18 | 0.00% |
| NVDA241018P01280000 | 2024-06-07 11:37AM EDT | 1,280.00 | 176.70 | 163.75 | 166.40 | +7.05 | +4.16% | 4 | 4 | 0.00% |
| NVDA241018P01300000 | 2024-06-07 1:56PM EDT | 1,300.00 | 176.18 | 176.20 | 178.30 | -7.01 | -3.83% | 13 | 61 | 0.00% |
| NVDA241018P01320000 | 2024-06-06 9:57AM EDT | 1,320.00 | 200.00 | 188.20 | 193.30 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA241018P01340000 | 2024-06-05 12:17PM EDT | 1,340.00 | 208.11 | 201.40 | 206.70 | 0.00 | - | 1 | 153 | 0.00% |
| NVDA241018P01360000 | 2024-06-07 11:37AM EDT | 1,360.00 | 230.40 | 215.20 | 218.40 | -22.90 | -9.04% | 2 | 4 | 0.00% |
| NVDA241018P01380000 | 2024-06-07 10:34AM EDT | 1,380.00 | 244.40 | 229.20 | 232.45 | -33.60 | -12.09% | 2 | 5 | 0.00% |
| NVDA241018P01400000 | 2024-06-05 10:51AM EDT | 1,400.00 | 251.75 | 243.40 | 249.25 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241018P01420000 | 2024-06-03 1:32PM EDT | 1,420.00 | 310.15 | 258.30 | 264.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241018P01440000 | 2024-04-29 1:28PM EDT | 1,440.00 | 562.81 | 319.55 | 331.40 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01460000 | 2024-06-04 11:13AM EDT | 1,460.00 | 340.00 | 288.60 | 294.95 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA241018P01480000 | 2024-06-05 3:05PM EDT | 1,480.00 | 300.38 | 304.35 | 308.70 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241018P01500000 | 2024-06-07 9:46AM EDT | 1,500.00 | 339.00 | 320.50 | 327.10 | +22.62 | +7.15% | 6 | 6 | 0.00% |
| NVDA241018P01520000 | 2024-05-28 10:54AM EDT | 1,520.00 | 411.55 | 336.60 | 343.60 | 0.00 | - | 2 | 90 | 0.00% |
| NVDA241018P01540000 | 2024-05-23 2:46PM EDT | 1,540.00 | 501.30 | 353.30 | 360.40 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241018P01560000 | 2024-05-24 2:19PM EDT | 1,560.00 | 504.00 | 370.25 | 377.50 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 1,580.00 | 700.83 | 441.65 | 448.50 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 1,600.00 | 723.57 | 469.35 | 474.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 1,650.00 | 791.17 | 718.30 | 731.85 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01660000 | 2024-05-13 1:40PM EDT | 1,660.00 | 758.62 | 460.40 | 466.45 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 1,690.00 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 1,700.00 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01730000 | 2024-03-11 1:27PM EDT | 1,730.00 | 864.35 | 854.80 | 868.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 1,740.00 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 1,750.00 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 1,760.00 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241018P01770000 | 2024-03-07 1:52PM EDT | 1,770.00 | 851.80 | 885.10 | 898.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01780000 | 2024-03-12 2:25PM EDT | 1,780.00 | 878.85 | 868.80 | 879.50 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 1,790.00 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 1,800.00 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 1,820.00 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 0.00% |
| NVDA241018P01830000 | 2024-03-13 1:58PM EDT | 1,830.00 | 929.20 | 943.05 | 955.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01930000 | 2024-03-11 9:56AM EDT | 1,930.00 | 1,067.49 | 1,058.35 | 1,063.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.