NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115C00000500 | 2024-09-17 3:57PM EDT | 0.50 | 115.02 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 0.00% |
| NVDA241115C00001000 | 2024-08-15 2:04PM EDT | 1.00 | 122.15 | 117.80 | 118.35 | 0.00 | - | 20 | 90 | 0.00% |
| NVDA241115C00001500 | 2024-09-16 10:43AM EDT | 1.50 | 115.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00002000 | 2024-07-05 11:02AM EDT | 2.00 | 124.36 | 104.35 | 106.40 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA241115C00003000 | 2024-08-08 9:32AM EDT | 3.00 | 98.40 | 95.50 | 102.25 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241115C00003500 | 2024-06-06 9:55AM EDT | 3.50 | 116.60 | 122.20 | 123.00 | 0.00 | - | - | 10 | 0.00% |
| NVDA241115C00004000 | 2024-09-16 10:43AM EDT | 4.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00005000 | 2024-08-16 10:45AM EDT | 5.00 | 118.75 | 113.85 | 114.35 | 0.00 | - | 2 | 12 | 864.06% |
| NVDA241115C00007500 | 2024-07-26 10:55AM EDT | 7.50 | 105.35 | 120.90 | 122.90 | 0.00 | - | 10 | 20 | 0.00% |
| NVDA241115C00008500 | 2024-09-03 9:30AM EDT | 8.50 | 107.49 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA241115C00009000 | 2024-09-03 9:30AM EDT | 9.00 | 106.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00010000 | 2024-07-26 3:50PM EDT | 10.00 | 102.83 | 118.55 | 120.35 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA241115C00012000 | 2024-08-06 2:42PM EDT | 12.00 | 95.48 | 94.80 | 95.85 | 0.00 | - | - | 40 | 0.00% |
| NVDA241115C00013000 | 2024-08-08 3:50PM EDT | 13.00 | 92.30 | 86.00 | 93.05 | 0.00 | - | - | 2 | 0.00% |
| NVDA241115C00014000 | 2024-07-31 10:06AM EDT | 14.00 | 101.50 | 103.15 | 107.20 | 0.00 | - | 1 | 1 | 461.33% |
| NVDA241115C00015000 | 2024-09-16 1:48PM EDT | 15.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115C00016000 | 2024-09-10 3:51PM EDT | 16.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241115C00017000 | 2024-09-12 3:47PM EDT | 17.00 | 102.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00018000 | 2024-09-03 10:54AM EDT | 18.00 | 92.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00019000 | 2024-06-25 9:39AM EDT | 19.00 | 101.17 | 92.60 | 93.45 | 0.00 | - | 2 | 110 | 0.00% |
| NVDA241115C00020000 | 2024-09-11 9:59AM EDT | 20.00 | 90.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00021000 | 2024-09-16 2:42PM EDT | 21.00 | 95.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241115C00022000 | 2024-09-11 12:26PM EDT | 22.00 | 90.88 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA241115C00023000 | 2024-09-16 10:59AM EDT | 23.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00024000 | 2024-09-16 1:48PM EDT | 24.00 | 93.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241115C00025000 | 2024-09-05 10:02AM EDT | 25.00 | 84.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00026000 | 2024-09-04 10:23AM EDT | 26.00 | 81.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00027000 | 2024-09-05 10:39AM EDT | 27.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA241115C00028000 | 2024-09-06 9:34AM EDT | 28.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241115C00029000 | 2024-09-17 2:47PM EDT | 29.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241115C00030000 | 2024-09-13 11:22AM EDT | 30.00 | 89.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00031000 | 2024-09-11 1:11PM EDT | 31.00 | 82.22 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA241115C00032000 | 2024-08-29 11:50AM EDT | 32.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00033000 | 2024-09-13 11:16AM EDT | 33.00 | 86.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00034000 | 2024-08-29 11:50AM EDT | 34.00 | 87.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00035000 | 2024-08-29 11:51AM EDT | 35.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA241115C00036000 | 2024-09-09 9:31AM EDT | 36.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00037000 | 2024-08-29 1:13PM EDT | 37.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA241115C00038000 | 2024-09-04 3:59PM EDT | 38.00 | 68.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00039000 | 2024-09-16 11:00AM EDT | 39.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00040000 | 2024-09-17 2:30PM EDT | 40.00 | 75.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00041000 | 2024-09-06 10:52AM EDT | 41.00 | 62.39 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| NVDA241115C00042000 | 2024-09-17 3:41PM EDT | 42.00 | 73.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00043000 | 2024-08-28 2:12PM EDT | 43.00 | 82.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00044000 | 2024-09-06 11:39AM EDT | 44.00 | 58.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00045000 | 2024-09-17 2:54PM EDT | 45.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241115C00046000 | 2024-09-12 2:57PM EDT | 46.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00047000 | 2024-08-16 9:40AM EDT | 47.00 | 76.97 | 72.40 | 72.80 | 0.00 | - | 1 | 88 | 205.03% |
| NVDA241115C00048000 | 2024-09-03 2:45PM EDT | 48.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00049000 | 2024-09-16 3:49PM EDT | 49.00 | 68.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241115C00050000 | 2024-09-17 3:41PM EDT | 50.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA241115C00051000 | 2024-09-06 2:28PM EDT | 51.00 | 51.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00052000 | 2024-09-06 12:00PM EDT | 52.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00053000 | 2024-09-11 10:12AM EDT | 53.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00054000 | 2024-09-16 11:01AM EDT | 54.00 | 62.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00055000 | 2024-09-12 10:39AM EDT | 55.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00056000 | 2024-09-16 12:04PM EDT | 56.00 | 60.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00057000 | 2024-09-11 3:34PM EDT | 57.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00058000 | 2024-09-17 10:16AM EDT | 58.00 | 60.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00059000 | 2024-09-09 10:18AM EDT | 59.00 | 47.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00060000 | 2024-09-16 10:41AM EDT | 60.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00061000 | 2024-09-16 11:01AM EDT | 61.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00062000 | 2024-09-17 3:59PM EDT | 62.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00063000 | 2024-09-06 3:43PM EDT | 63.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00064000 | 2024-09-16 12:27PM EDT | 64.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00065000 | 2024-09-17 3:00PM EDT | 65.00 | 50.97 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA241115C00066000 | 2024-09-16 11:00AM EDT | 66.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00067000 | 2024-09-17 12:48PM EDT | 67.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00068000 | 2024-09-16 12:27PM EDT | 68.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00069000 | 2024-09-16 10:47AM EDT | 69.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00070000 | 2024-09-16 1:47PM EDT | 70.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115C00071000 | 2024-09-16 12:27PM EDT | 71.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00072000 | 2024-09-16 10:26AM EDT | 72.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA241115C00073000 | 2024-09-11 3:59PM EDT | 73.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA241115C00074000 | 2024-09-16 12:27PM EDT | 74.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241115C00075000 | 2024-09-17 1:45PM EDT | 75.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115C00076000 | 2024-09-17 3:56PM EDT | 76.00 | 40.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00077000 | 2024-09-17 2:15PM EDT | 77.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00078000 | 2024-09-17 12:43PM EDT | 78.00 | 39.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00079000 | 2024-09-16 12:27PM EDT | 79.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00080000 | 2024-09-17 3:02PM EDT | 80.00 | 36.83 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA241115C00081000 | 2024-09-13 3:05PM EDT | 81.00 | 39.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00082000 | 2024-09-17 3:04PM EDT | 82.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00083000 | 2024-09-12 3:40PM EDT | 83.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA241115C00084000 | 2024-09-16 10:33AM EDT | 84.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00085000 | 2024-09-17 3:54PM EDT | 85.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00086000 | 2024-09-17 10:01AM EDT | 86.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA241115C00087000 | 2024-09-17 9:51AM EDT | 87.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00088000 | 2024-09-16 2:59PM EDT | 88.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA241115C00089000 | 2024-09-16 11:00AM EDT | 89.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115C00090000 | 2024-09-17 3:51PM EDT | 90.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| NVDA241115C00091000 | 2024-09-17 10:52AM EDT | 91.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00092000 | 2024-09-17 3:54PM EDT | 92.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA241115C00093000 | 2024-09-17 12:51PM EDT | 93.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVDA241115C00094000 | 2024-09-17 3:53PM EDT | 94.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA241115C00095000 | 2024-09-17 3:54PM EDT | 95.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA241115C00096000 | 2024-09-17 2:31PM EDT | 96.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA241115C00097000 | 2024-09-17 9:52AM EDT | 97.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115C00098000 | 2024-09-17 3:54PM EDT | 98.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NVDA241115C00099000 | 2024-09-17 1:43PM EDT | 99.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA241115C00100000 | 2024-09-17 3:56PM EDT | 100.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 0.00% |
| NVDA241115C00101000 | 2024-09-17 3:01PM EDT | 101.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA241115C00102000 | 2024-09-17 2:48PM EDT | 102.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA241115C00103000 | 2024-09-17 3:54PM EDT | 103.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241115C00104000 | 2024-09-17 3:05PM EDT | 104.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NVDA241115C00105000 | 2024-09-17 3:55PM EDT | 105.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NVDA241115C00106000 | 2024-09-17 3:51PM EDT | 106.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA241115C00107000 | 2024-09-17 3:35PM EDT | 107.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NVDA241115C00108000 | 2024-09-17 3:50PM EDT | 108.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| NVDA241115C00109000 | 2024-09-17 3:40PM EDT | 109.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA241115C00110000 | 2024-09-17 3:58PM EDT | 110.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1,641 | 0 | 0.00% |
| NVDA241115C00111000 | 2024-09-17 2:07PM EDT | 111.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA241115C00112000 | 2024-09-17 2:42PM EDT | 112.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| NVDA241115C00113000 | 2024-09-17 3:38PM EDT | 113.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NVDA241115C00114000 | 2024-09-17 3:54PM EDT | 114.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| NVDA241115C00115000 | 2024-09-17 3:59PM EDT | 115.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1,359 | 0 | 0.00% |
| NVDA241115C00116000 | 2024-09-17 3:59PM EDT | 116.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.39% |
| NVDA241115C00117000 | 2024-09-17 3:59PM EDT | 117.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 0.78% |
| NVDA241115C00118000 | 2024-09-17 3:47PM EDT | 118.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 1.56% |
| NVDA241115C00119000 | 2024-09-17 3:59PM EDT | 119.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 1.56% |
| NVDA241115C00120000 | 2024-09-17 3:58PM EDT | 120.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3,576 | 0 | 3.13% |
| NVDA241115C00121000 | 2024-09-17 3:50PM EDT | 121.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| NVDA241115C00122000 | 2024-09-17 3:59PM EDT | 122.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 3.13% |
| NVDA241115C00123000 | 2024-09-17 3:59PM EDT | 123.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 3.13% |
| NVDA241115C00124000 | 2024-09-17 3:57PM EDT | 124.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| NVDA241115C00125000 | 2024-09-17 3:59PM EDT | 125.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,614 | 0 | 6.25% |
| NVDA241115C00126000 | 2024-09-17 3:53PM EDT | 126.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| NVDA241115C00127000 | 2024-09-17 3:56PM EDT | 127.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| NVDA241115C00128000 | 2024-09-17 3:43PM EDT | 128.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| NVDA241115C00129000 | 2024-09-17 3:48PM EDT | 129.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1,803 | 0 | 6.25% |
| NVDA241115C00130000 | 2024-09-17 3:59PM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4,059 | 0 | 6.25% |
| NVDA241115C00132000 | 2024-09-17 3:59PM EDT | 132.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| NVDA241115C00134000 | 2024-09-17 3:58PM EDT | 134.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| NVDA241115C00135000 | 2024-09-17 3:59PM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4,454 | 0 | 6.25% |
| NVDA241115C00136000 | 2024-09-17 3:09PM EDT | 136.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NVDA241115C00138000 | 2024-09-17 3:49PM EDT | 138.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| NVDA241115C00140000 | 2024-09-17 3:58PM EDT | 140.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 12.50% |
| NVDA241115C00141000 | 2024-09-17 3:47PM EDT | 141.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| NVDA241115C00142000 | 2024-09-17 3:59PM EDT | 142.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 12.50% |
| NVDA241115C00143000 | 2024-09-17 3:11PM EDT | 143.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NVDA241115C00144000 | 2024-09-17 2:43PM EDT | 144.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| NVDA241115C00145000 | 2024-09-17 3:59PM EDT | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 12.50% |
| NVDA241115C00146000 | 2024-09-17 3:20PM EDT | 146.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| NVDA241115C00147000 | 2024-09-17 3:52PM EDT | 147.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| NVDA241115C00148000 | 2024-09-17 3:52PM EDT | 148.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA241115C00149000 | 2024-09-17 3:59PM EDT | 149.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA241115C00150000 | 2024-09-17 3:59PM EDT | 150.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,240 | 0 | 12.50% |
| NVDA241115C00152000 | 2024-09-17 3:59PM EDT | 152.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 12.50% |
| NVDA241115C00154000 | 2024-09-17 1:44PM EDT | 154.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA241115C00155000 | 2024-09-17 3:59PM EDT | 155.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| NVDA241115C00156000 | 2024-09-17 2:56PM EDT | 156.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA241115C00158000 | 2024-09-17 2:42PM EDT | 158.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA241115C00160000 | 2024-09-17 3:54PM EDT | 160.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 12.50% |
| NVDA241115C00162000 | 2024-09-17 3:57PM EDT | 162.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| NVDA241115C00164000 | 2024-09-17 2:35PM EDT | 164.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA241115C00165000 | 2024-09-17 3:55PM EDT | 165.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 25.00% |
| NVDA241115C00166000 | 2024-09-17 12:54PM EDT | 166.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA241115C00167000 | 2024-09-17 10:38AM EDT | 167.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00168000 | 2024-09-17 2:15PM EDT | 168.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00169000 | 2024-09-17 2:08PM EDT | 169.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115C00170000 | 2024-09-17 3:59PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 25.00% |
| NVDA241115C00171000 | 2024-09-17 10:12AM EDT | 171.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115C00172000 | 2024-09-17 11:26AM EDT | 172.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00173000 | 2024-09-17 11:26AM EDT | 173.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00174000 | 2024-09-17 3:40PM EDT | 174.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NVDA241115C00175000 | 2024-09-17 3:30PM EDT | 175.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| NVDA241115C00176000 | 2024-09-17 1:57PM EDT | 176.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241115C00177000 | 2024-09-17 3:32PM EDT | 177.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115C00178000 | 2024-09-16 10:34AM EDT | 178.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115C00179000 | 2024-09-13 9:39AM EDT | 179.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA241115C00180000 | 2024-09-17 3:40PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| NVDA241115C00181000 | 2024-09-16 12:38PM EDT | 181.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA241115C00182000 | 2024-09-17 2:02PM EDT | 182.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241115C00183000 | 2024-09-17 3:49PM EDT | 183.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA241115C00184000 | 2024-09-11 2:28PM EDT | 184.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00185000 | 2024-09-17 2:01PM EDT | 185.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| NVDA241115C00186000 | 2024-09-12 9:30AM EDT | 186.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00187000 | 2024-09-12 9:30AM EDT | 187.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115C00188000 | 2024-09-12 1:23PM EDT | 188.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00189000 | 2024-09-12 3:20PM EDT | 189.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA241115C00190000 | 2024-09-17 2:43PM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA241115C00191000 | 2024-09-12 2:42PM EDT | 191.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDA241115C00192000 | 2024-09-17 9:37AM EDT | 192.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA241115C00193000 | 2024-09-10 2:21PM EDT | 193.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115C00194000 | 2024-09-16 2:43PM EDT | 194.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA241115C00195000 | 2024-09-17 3:12PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA241115C00200000 | 2024-09-17 3:58PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| NVDA241115C00205000 | 2024-09-17 12:47PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00210000 | 2024-09-17 12:01PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00212000 | 2024-09-16 3:59PM EDT | 212.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA241115C00213000 | 2024-09-17 9:55AM EDT | 213.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA241115C00214000 | 2024-09-17 10:06AM EDT | 214.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115C00215000 | 2024-09-16 12:32PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00216000 | 2024-09-16 3:14PM EDT | 216.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NVDA241115C00217000 | 2024-09-12 9:52AM EDT | 217.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115C00218000 | 2024-09-17 12:21PM EDT | 218.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA241115C00219000 | 2024-09-17 12:21PM EDT | 219.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA241115C00220000 | 2024-09-17 12:39PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA241115C00221000 | 2024-09-17 10:05AM EDT | 221.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00222000 | 2024-09-13 9:30AM EDT | 222.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00223000 | 2024-09-12 10:09AM EDT | 223.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00224000 | 2024-09-16 10:11AM EDT | 224.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115C00225000 | 2024-09-12 3:59PM EDT | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NVDA241115C00226000 | 2024-09-11 12:29PM EDT | 226.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C00227000 | 2024-09-13 2:43PM EDT | 227.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA241115C00228000 | 2024-09-17 11:51AM EDT | 228.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA241115C00230000 | 2024-09-16 3:38PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA241115C00235000 | 2024-09-12 12:54PM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| NVDA241115C00240000 | 2024-09-16 2:58PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| NVDA241115C00245000 | 2024-09-17 10:56AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA241115C00250000 | 2024-09-17 10:55AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| NVDA241115C00255000 | 2024-09-17 10:10AM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA241115C00260000 | 2024-09-17 10:07AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115C00265000 | 2024-09-16 3:49PM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NVDA241115C00270000 | 2024-09-13 3:53PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,321 | 0 | 50.00% |
| NVDA241115C00275000 | 2024-09-13 11:40AM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,376 | 0 | 50.00% |
| NVDA241115C00280000 | 2024-09-17 3:28PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| NVDA241115C00290000 | 2024-05-28 3:15PM EDT | 290.00 | 854.00 | 923.40 | 931.10 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 300.00 | 575.00 | 594.20 | 600.75 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA241115C00310000 | 2024-06-07 9:30AM EDT | 310.00 | 893.72 | 903.90 | 911.65 | -3.61 | -0.40% | 2 | 27 | 0.00% |
| NVDA241115C00320000 | 2024-05-31 12:06PM EDT | 320.00 | 775.85 | 894.25 | 901.95 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 330.00 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115C00340000 | 2024-05-21 2:01PM EDT | 340.00 | 621.09 | 874.75 | 882.50 | 0.00 | - | 2 | 31 | 0.00% |
| NVDA241115C00350000 | 2024-06-05 10:34AM EDT | 350.00 | 859.84 | 865.10 | 872.80 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA241115C00360000 | 2024-05-31 9:46AM EDT | 360.00 | 777.89 | 856.75 | 863.05 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA241115C00370000 | 2024-05-20 3:18PM EDT | 370.00 | 593.09 | 847.05 | 853.25 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA241115C00380000 | 2024-06-06 12:39PM EDT | 380.00 | 821.51 | 835.90 | 843.70 | 0.00 | - | 5 | 26 | 0.00% |
| NVDA241115C00390000 | 2024-05-28 11:44AM EDT | 390.00 | 743.74 | 827.65 | 833.95 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241115C00400000 | 2024-05-23 12:53PM EDT | 400.00 | 665.21 | 817.90 | 824.25 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA241115C00410000 | 2024-05-17 2:15PM EDT | 410.00 | 527.10 | 808.25 | 814.60 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA241115C00420000 | 2024-06-03 1:03PM EDT | 420.00 | 724.53 | 797.20 | 804.90 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA241115C00430000 | 2024-05-17 3:55PM EDT | 430.00 | 509.88 | 788.90 | 795.20 | 0.00 | - | 2 | 23 | 0.00% |
| NVDA241115C00440000 | 2024-06-03 10:09AM EDT | 440.00 | 707.41 | 779.15 | 785.40 | 0.00 | - | 1 | 63 | 0.00% |
| NVDA241115C00450000 | 2024-05-23 11:40AM EDT | 450.00 | 613.66 | 769.50 | 775.85 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA241115C00460000 | 2024-05-24 1:43PM EDT | 460.00 | 603.54 | 759.80 | 766.15 | 0.00 | - | 5 | 41 | 0.00% |
| NVDA241115C00470000 | 2024-06-06 9:49AM EDT | 470.00 | 759.13 | 750.15 | 756.50 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA241115C00480000 | 2024-05-02 3:55PM EDT | 480.00 | 399.04 | 624.80 | 639.80 | 0.00 | - | 3 | 99 | 0.00% |
| NVDA241115C00490000 | 2024-05-31 12:17PM EDT | 490.00 | 603.37 | 729.50 | 737.20 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA241115C00500000 | 2024-06-07 3:54PM EDT | 500.00 | 721.13 | 720.00 | 727.55 | +6.13 | +0.86% | 3 | 67 | 0.00% |
| NVDA241115C00510000 | 2024-06-07 10:21AM EDT | 510.00 | 696.80 | 711.60 | 717.90 | +44.88 | +6.88% | 1 | 13 | 0.00% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 520.00 | 320.65 | 556.85 | 563.65 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA241115C00530000 | 2024-06-03 2:53PM EDT | 530.00 | 623.10 | 692.30 | 698.55 | 0.00 | - | 3 | 74 | 0.00% |
| NVDA241115C00540000 | 2024-06-04 3:17PM EDT | 540.00 | 637.93 | 681.35 | 689.05 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA241115C00550000 | 2024-06-06 2:15PM EDT | 550.00 | 665.00 | 671.75 | 679.40 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA241115C00560000 | 2024-06-05 2:07PM EDT | 560.00 | 671.32 | 663.60 | 669.85 | 0.00 | - | 1 | 59 | 0.00% |
| NVDA241115C00570000 | 2024-06-04 9:44AM EDT | 570.00 | 602.45 | 654.00 | 660.10 | 0.00 | - | 3 | 21 | 0.00% |
| NVDA241115C00580000 | 2024-06-06 1:16PM EDT | 580.00 | 633.45 | 644.45 | 650.65 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA241115C00590000 | 2024-06-06 1:00PM EDT | 590.00 | 616.00 | 635.05 | 641.10 | 0.00 | - | 1 | 447 | 0.00% |
| NVDA241115C00600000 | 2024-05-30 2:55PM EDT | 600.00 | 553.95 | 625.40 | 631.60 | 0.00 | - | 1 | 95 | 0.00% |
| NVDA241115C00610000 | 2024-06-06 11:49AM EDT | 610.00 | 613.55 | 615.95 | 622.05 | 0.00 | - | 2 | 62 | 0.00% |
| NVDA241115C00620000 | 2024-06-06 11:09AM EDT | 620.00 | 612.20 | 606.35 | 612.60 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA241115C00630000 | 2024-06-07 9:54AM EDT | 630.00 | 583.80 | 597.20 | 602.75 | -6.57 | -1.11% | 1 | 76 | 0.00% |
| NVDA241115C00640000 | 2024-06-06 9:33AM EDT | 640.00 | 624.35 | 587.50 | 592.85 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA241115C00650000 | 2024-06-06 12:28PM EDT | 650.00 | 568.31 | 578.05 | 583.40 | 0.00 | - | 1 | 179 | 0.00% |
| NVDA241115C00660000 | 2024-06-03 11:58AM EDT | 660.00 | 505.50 | 568.65 | 574.15 | 0.00 | - | 2 | 142 | 0.00% |
| NVDA241115C00670000 | 2024-06-06 10:17AM EDT | 670.00 | 555.50 | 559.30 | 564.55 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA241115C00680000 | 2024-06-06 2:09PM EDT | 680.00 | 538.32 | 550.05 | 556.05 | 0.00 | - | 2 | 110 | 0.00% |
| NVDA241115C00690000 | 2024-05-31 12:38PM EDT | 690.00 | 417.65 | 540.60 | 546.65 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA241115C00700000 | 2024-06-07 9:56AM EDT | 700.00 | 524.10 | 531.55 | 536.80 | -2.60 | -0.49% | 2 | 500 | 0.00% |
| NVDA241115C00710000 | 2024-05-31 11:49AM EDT | 710.00 | 412.95 | 522.05 | 528.30 | 0.00 | - | 21 | 203 | 0.00% |
| NVDA241115C00720000 | 2024-06-07 1:41PM EDT | 720.00 | 518.95 | 513.00 | 518.95 | +67.80 | +15.03% | 2 | 196 | 0.00% |
| NVDA241115C00730000 | 2024-06-04 12:14PM EDT | 730.00 | 445.75 | 503.85 | 509.00 | 0.00 | - | 2 | 168 | 0.00% |
| NVDA241115C00740000 | 2024-06-04 12:15PM EDT | 740.00 | 436.70 | 494.70 | 500.00 | 0.00 | - | 2 | 74 | 0.00% |
| NVDA241115C00750000 | 2024-06-07 1:50PM EDT | 750.00 | 493.17 | 485.75 | 491.05 | -6.23 | -1.25% | 1 | 195 | 0.00% |
| NVDA241115C00760000 | 2024-06-06 9:47AM EDT | 760.00 | 505.08 | 475.80 | 482.35 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA241115C00770000 | 2024-06-07 9:34AM EDT | 770.00 | 445.00 | 466.75 | 472.95 | -27.00 | -5.72% | 1 | 64 | 0.00% |
| NVDA241115C00780000 | 2024-06-05 3:49PM EDT | 780.00 | 470.94 | 460.10 | 464.95 | 0.00 | - | 2 | 128 | 0.00% |
| NVDA241115C00790000 | 2024-06-06 3:42PM EDT | 790.00 | 448.00 | 450.10 | 455.85 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA241115C00800000 | 2024-06-07 1:16PM EDT | 800.00 | 452.00 | 441.55 | 446.35 | +17.40 | +4.00% | 4 | 236 | 0.00% |
| NVDA241115C00810000 | 2024-06-07 12:55PM EDT | 810.00 | 437.00 | 431.60 | 438.80 | +15.75 | +3.74% | 2 | 99 | 0.00% |
| NVDA241115C00820000 | 2024-06-04 2:20PM EDT | 820.00 | 377.55 | 425.20 | 429.90 | 0.00 | - | 4 | 164 | 0.00% |
| NVDA241115C00830000 | 2024-06-06 2:55PM EDT | 830.00 | 412.48 | 416.95 | 421.35 | 0.00 | - | 1 | 106 | 0.00% |
| NVDA241115C00840000 | 2024-06-06 2:55PM EDT | 840.00 | 403.83 | 406.95 | 412.85 | 0.00 | - | 1 | 197 | 0.00% |
| NVDA241115C00850000 | 2024-06-07 3:07PM EDT | 850.00 | 398.98 | 398.10 | 403.55 | +3.43 | +0.87% | 8 | 397 | 0.00% |
| NVDA241115C00860000 | 2024-06-07 12:16PM EDT | 860.00 | 384.70 | 391.60 | 395.30 | +0.92 | +0.24% | 2 | 154 | 0.00% |
| NVDA241115C00870000 | 2024-06-07 12:01PM EDT | 870.00 | 371.55 | 383.40 | 386.35 | -6.45 | -1.71% | 2 | 133 | 0.00% |
| NVDA241115C00880000 | 2024-06-07 12:11PM EDT | 880.00 | 369.95 | 375.20 | 378.15 | +8.34 | +2.31% | 4 | 236 | 0.00% |
| NVDA241115C00890000 | 2024-06-07 3:54PM EDT | 890.00 | 366.90 | 367.25 | 371.50 | +3.00 | +0.82% | 4 | 77 | 0.00% |
| NVDA241115C00900000 | 2024-06-07 11:54AM EDT | 900.00 | 347.75 | 357.25 | 363.45 | -17.25 | -4.73% | 4 | 961 | 0.00% |
| NVDA241115C00910000 | 2024-06-07 1:19PM EDT | 910.00 | 359.49 | 349.10 | 354.15 | +2.98 | +0.84% | 5 | 81 | 0.00% |
| NVDA241115C00920000 | 2024-06-07 1:28PM EDT | 920.00 | 346.80 | 340.90 | 347.30 | -5.66 | -1.61% | 17 | 208 | 0.00% |
| NVDA241115C00930000 | 2024-06-07 1:28PM EDT | 930.00 | 339.10 | 334.10 | 339.85 | +4.38 | +1.31% | 15 | 186 | 0.00% |
| NVDA241115C00940000 | 2024-06-07 3:56PM EDT | 940.00 | 327.20 | 328.30 | 332.40 | +12.55 | +3.99% | 22 | 144 | 0.00% |
| NVDA241115C00950000 | 2024-06-07 2:43PM EDT | 950.00 | 320.00 | 318.40 | 324.45 | +7.10 | +2.27% | 1 | 209 | 0.00% |
| NVDA241115C00960000 | 2024-06-07 1:31PM EDT | 960.00 | 318.88 | 311.20 | 317.00 | +0.73 | +0.23% | 11 | 232 | 0.00% |
| NVDA241115C00970000 | 2024-06-07 1:05PM EDT | 970.00 | 312.11 | 303.70 | 310.15 | -1.99 | -0.63% | 7 | 213 | 0.00% |
| NVDA241115C00980000 | 2024-06-07 1:38PM EDT | 980.00 | 303.33 | 296.25 | 302.50 | -36.21 | -10.66% | 1 | 383 | 0.00% |
| NVDA241115C00990000 | 2024-06-07 3:54PM EDT | 990.00 | 290.45 | 289.40 | 295.05 | -5.05 | -1.71% | 11 | 1,016 | 0.00% |
| NVDA241115C01000000 | 2024-06-07 1:38PM EDT | 1,000.00 | 289.11 | 284.75 | 288.25 | +0.71 | +0.25% | 8 | 946 | 0.00% |
| NVDA241115C01010000 | 2024-06-07 12:50PM EDT | 1,010.00 | 275.65 | 275.35 | 281.50 | -0.77 | -0.28% | 13 | 450 | 0.00% |
| NVDA241115C01020000 | 2024-06-07 11:57AM EDT | 1,020.00 | 260.80 | 268.65 | 274.45 | -15.95 | -5.76% | 5 | 398 | 0.00% |
| NVDA241115C01030000 | 2024-06-07 3:54PM EDT | 1,030.00 | 263.85 | 262.10 | 268.15 | +1.65 | +0.63% | 2 | 661 | 0.00% |
| NVDA241115C01040000 | 2024-06-07 12:53PM EDT | 1,040.00 | 257.40 | 257.40 | 259.25 | +1.70 | +0.66% | 9 | 518 | 0.00% |
| NVDA241115C01050000 | 2024-06-07 2:52PM EDT | 1,050.00 | 248.65 | 251.20 | 252.75 | +3.65 | +1.49% | 14 | 559 | 0.00% |
| NVDA241115C01060000 | 2024-06-07 2:15PM EDT | 1,060.00 | 236.07 | 244.70 | 246.45 | -7.03 | -2.89% | 4 | 522 | 0.00% |
| NVDA241115C01070000 | 2024-06-07 9:59AM EDT | 1,070.00 | 227.85 | 238.40 | 240.25 | -12.15 | -5.06% | 1 | 93 | 0.00% |
| NVDA241115C01080000 | 2024-06-06 12:10PM EDT | 1,080.00 | 235.00 | 232.40 | 234.70 | 0.00 | - | 4 | 181 | 0.00% |
| NVDA241115C01090000 | 2024-06-07 9:59AM EDT | 1,090.00 | 216.20 | 226.25 | 228.15 | -11.15 | -4.90% | 3 | 98 | 0.00% |
| NVDA241115C01100000 | 2024-06-07 3:48PM EDT | 1,100.00 | 222.62 | 220.35 | 222.15 | +11.65 | +5.52% | 20 | 851 | 0.00% |
| NVDA241115C01110000 | 2024-06-05 11:38AM EDT | 1,110.00 | 209.00 | 214.40 | 216.95 | 0.00 | - | 6 | 220 | 0.00% |
| NVDA241115C01120000 | 2024-06-07 3:35PM EDT | 1,120.00 | 209.78 | 208.95 | 210.75 | +0.57 | +0.27% | 2 | 160 | 0.00% |
| NVDA241115C01130000 | 2024-06-07 9:38AM EDT | 1,130.00 | 195.85 | 203.30 | 205.15 | -8.35 | -4.09% | 3 | 128 | 0.00% |
| NVDA241115C01140000 | 2024-06-07 3:55PM EDT | 1,140.00 | 199.85 | 198.05 | 199.75 | +9.85 | +5.18% | 3 | 101 | 0.00% |
| NVDA241115C01150000 | 2024-06-07 3:26PM EDT | 1,150.00 | 192.50 | 192.40 | 194.55 | -1.14 | -0.59% | 118 | 994 | 0.00% |
| NVDA241115C01160000 | 2024-06-07 12:57PM EDT | 1,160.00 | 191.70 | 187.00 | 189.15 | +8.47 | +4.62% | 1 | 114 | 0.00% |
| NVDA241115C01170000 | 2024-06-07 3:26PM EDT | 1,170.00 | 182.29 | 182.00 | 184.00 | +1.98 | +1.10% | 6 | 101 | 0.00% |
| NVDA241115C01180000 | 2024-06-07 3:19PM EDT | 1,180.00 | 175.25 | 177.30 | 179.05 | +3.25 | +1.89% | 222 | 126 | 0.00% |
| NVDA241115C01190000 | 2024-06-07 3:42PM EDT | 1,190.00 | 176.00 | 172.05 | 174.10 | +6.20 | +3.65% | 12 | 108 | 0.00% |
| NVDA241115C01200000 | 2024-06-07 3:52PM EDT | 1,200.00 | 167.61 | 167.65 | 169.00 | -5.39 | -3.12% | 262 | 565 | 0.00% |
| NVDA241115C01210000 | 2024-06-07 3:57PM EDT | 1,210.00 | 162.95 | 162.85 | 164.65 | -1.19 | -0.72% | 23 | 106 | 0.00% |
| NVDA241115C01220000 | 2024-06-07 3:59PM EDT | 1,220.00 | 159.25 | 158.05 | 160.10 | +0.85 | +0.54% | 35 | 117 | 0.00% |
| NVDA241115C01230000 | 2024-06-07 3:34PM EDT | 1,230.00 | 155.03 | 153.75 | 155.55 | -2.42 | -1.54% | 21 | 208 | 0.00% |
| NVDA241115C01240000 | 2024-06-07 2:29PM EDT | 1,240.00 | 148.55 | 149.55 | 151.25 | -2.10 | -1.39% | 140 | 98 | 0.00% |
| NVDA241115C01250000 | 2024-06-07 3:18PM EDT | 1,250.00 | 144.55 | 145.50 | 146.90 | -2.85 | -1.93% | 53 | 238 | 0.00% |
| NVDA241115C01260000 | 2024-06-06 1:10PM EDT | 1,260.00 | 138.00 | 140.85 | 142.85 | 0.00 | - | 29 | 86 | 0.00% |
| NVDA241115C01270000 | 2024-06-07 3:30PM EDT | 1,270.00 | 137.75 | 137.25 | 138.80 | +9.75 | +7.62% | 5 | 93 | 0.00% |
| NVDA241115C01280000 | 2024-06-07 3:46PM EDT | 1,280.00 | 135.00 | 133.10 | 134.85 | -6.60 | -4.66% | 11 | 95 | 0.00% |
| NVDA241115C01290000 | 2024-06-07 2:44PM EDT | 1,290.00 | 130.20 | 129.70 | 131.05 | +0.50 | +0.39% | 9 | 97 | 0.00% |
| NVDA241115C01300000 | 2024-06-07 2:59PM EDT | 1,300.00 | 126.84 | 125.60 | 127.15 | -1.56 | -1.21% | 61 | 1,421 | 0.00% |
| NVDA241115C01320000 | 2024-06-07 11:45AM EDT | 1,320.00 | 113.65 | 118.40 | 120.10 | -7.10 | -5.88% | 3 | 95 | 0.00% |
| NVDA241115C01340000 | 2024-06-07 3:00PM EDT | 1,340.00 | 112.35 | 111.55 | 113.20 | +2.80 | +2.56% | 11 | 104 | 1,300.59% |
| NVDA241115C01360000 | 2024-06-07 3:04PM EDT | 1,360.00 | 106.85 | 105.20 | 106.50 | +5.24 | +5.16% | 9 | 333 | 1,094.97% |
| NVDA241115C01380000 | 2024-06-07 10:15AM EDT | 1,380.00 | 97.00 | 99.20 | 100.65 | -0.94 | -0.96% | 2 | 169 | 996.14% |
| NVDA241115C01400000 | 2024-06-07 3:36PM EDT | 1,400.00 | 94.00 | 93.30 | 94.70 | -3.93 | -4.01% | 54 | 976 | 924.39% |
| NVDA241115C01410000 | 2024-06-07 3:35PM EDT | 1,410.00 | 91.30 | 90.25 | 91.50 | +6.25 | +7.35% | 4 | 389 | 892.65% |
| NVDA241115C01420000 | 2024-06-07 3:37PM EDT | 1,420.00 | 88.80 | 87.70 | 89.25 | +6.22 | +7.53% | 2 | 53 | 870.45% |
| NVDA241115C01430000 | 2024-06-06 3:35PM EDT | 1,430.00 | 87.25 | 85.00 | 86.10 | 0.00 | - | 7 | 68 | 845.17% |
| NVDA241115C01440000 | 2024-06-07 3:40PM EDT | 1,440.00 | 83.55 | 82.40 | 83.50 | +4.51 | +5.71% | 4 | 175 | 824.24% |
| NVDA241115C01450000 | 2024-06-07 3:30PM EDT | 1,450.00 | 80.69 | 79.95 | 80.95 | -0.84 | -1.03% | 30 | 642 | 805.23% |
| NVDA241115C01460000 | 2024-06-07 3:55PM EDT | 1,460.00 | 78.30 | 77.35 | 78.60 | -1.05 | -1.32% | 9 | 212 | 787.33% |
| NVDA241115C01470000 | 2024-06-07 3:30PM EDT | 1,470.00 | 75.88 | 75.15 | 76.20 | -1.17 | -1.52% | 3 | 55 | 771.45% |
| NVDA241115C01480000 | 2024-06-07 3:59PM EDT | 1,480.00 | 73.38 | 72.80 | 73.95 | +4.68 | +6.81% | 27 | 392 | 756.15% |
| NVDA241115C01490000 | 2024-06-07 1:49PM EDT | 1,490.00 | 74.50 | 70.40 | 71.70 | +4.70 | +6.73% | 2 | 285 | 741.21% |
| NVDA241115C01500000 | 2024-06-07 3:52PM EDT | 1,500.00 | 69.73 | 68.40 | 69.45 | -0.22 | -0.31% | 89 | 814 | 728.03% |
| NVDA241115C01520000 | 2024-06-07 3:57PM EDT | 1,520.00 | 65.30 | 64.35 | 65.80 | +1.70 | +2.67% | 2 | 88 | 705.11% |
| NVDA241115C01540000 | 2024-06-07 11:52AM EDT | 1,540.00 | 58.75 | 60.50 | 61.95 | +1.55 | +2.71% | 1 | 402 | 683.15% |
| NVDA241115C01560000 | 2024-06-07 12:43PM EDT | 1,560.00 | 57.50 | 56.75 | 58.00 | -3.45 | -5.66% | 2 | 68 | 661.93% |
| NVDA241115C01580000 | 2024-06-06 9:54AM EDT | 1,580.00 | 55.50 | 53.75 | 54.65 | 0.00 | - | 1 | 158 | 645.09% |
| NVDA241115C01600000 | 2024-06-07 3:51PM EDT | 1,600.00 | 51.04 | 50.20 | 51.25 | -3.06 | -5.66% | 10 | 246 | 626.92% |
| NVDA241115C01620000 | 2024-06-06 3:49PM EDT | 1,620.00 | 51.05 | 47.50 | 48.05 | 0.00 | - | 5 | 60 | 611.89% |
| NVDA241115C01640000 | 2024-06-07 2:47PM EDT | 1,640.00 | 44.99 | 44.25 | 45.20 | -0.01 | -0.02% | 109 | 435 | 596.46% |
| NVDA241115C01650000 | 2024-06-06 1:00PM EDT | 1,650.00 | 41.55 | 42.95 | 43.95 | 0.00 | - | 11 | 81 | 590.14% |
| NVDA241115C01660000 | 2024-06-06 11:27AM EDT | 1,660.00 | 43.70 | 41.75 | 42.95 | 0.00 | - | 1 | 74 | 584.77% |
| NVDA241115C01670000 | 2024-06-06 10:49AM EDT | 1,670.00 | 47.23 | 40.45 | 41.30 | 0.00 | - | 4 | 14 | 577.37% |
| NVDA241115C01680000 | 2024-06-06 11:37AM EDT | 1,680.00 | 41.25 | 39.10 | 40.05 | 0.00 | - | 1 | 35 | 570.91% |
| NVDA241115C01690000 | 2024-06-07 12:00PM EDT | 1,690.00 | 37.10 | 38.15 | 38.90 | -0.30 | -0.80% | 2 | 26 | 565.81% |
| NVDA241115C01700000 | 2024-06-07 2:13PM EDT | 1,700.00 | 37.02 | 36.85 | 37.85 | -1.13 | -2.96% | 29 | 201 | 560.01% |
| NVDA241115C01710000 | 2024-06-07 3:36PM EDT | 1,710.00 | 36.70 | 35.85 | 36.65 | +10.38 | +39.44% | 17 | 13 | 554.60% |
| NVDA241115C01720000 | 2024-06-07 2:46PM EDT | 1,720.00 | 35.80 | 34.65 | 35.55 | -0.80 | -2.19% | 66 | 74 | 548.91% |
| NVDA241115C01730000 | 2024-06-07 3:36PM EDT | 1,730.00 | 34.60 | 33.75 | 34.55 | -1.45 | -4.02% | 14 | 9 | 544.29% |
| NVDA241115C01740000 | 2024-06-07 3:39PM EDT | 1,740.00 | 33.90 | 32.75 | 33.55 | +2.40 | +7.62% | 7 | 28 | 539.36% |
| NVDA241115C01750000 | 2024-06-07 2:45PM EDT | 1,750.00 | 33.00 | 31.85 | 32.50 | -0.25 | -0.75% | 1 | 79 | 534.55% |
| NVDA241115C01760000 | 2024-06-07 9:34AM EDT | 1,760.00 | 29.00 | 30.70 | 31.60 | -1.75 | -5.69% | 2 | 37 | 529.44% |
| NVDA241115C01770000 | 2024-06-05 3:06PM EDT | 1,770.00 | 33.29 | 29.85 | 30.80 | 0.00 | - | 15 | 18 | 525.40% |
| NVDA241115C01780000 | 2024-06-07 9:38AM EDT | 1,780.00 | 29.67 | 28.95 | 29.85 | -0.37 | -1.23% | 2 | 214 | 520.78% |
| NVDA241115C01790000 | 2024-06-07 3:43PM EDT | 1,790.00 | 29.95 | 28.35 | 29.00 | -2.05 | -6.41% | 3 | 74 | 517.24% |
| NVDA241115C01800000 | 2024-06-07 3:59PM EDT | 1,800.00 | 27.73 | 27.35 | 28.30 | -2.65 | -8.72% | 32 | 163 | 512.98% |
| NVDA241115C01810000 | 2024-06-07 1:49PM EDT | 1,810.00 | 29.00 | 26.85 | 27.40 | -1.98 | -6.39% | 3 | 11 | 509.52% |
| NVDA241115C01820000 | 2024-06-07 2:15PM EDT | 1,820.00 | 25.35 | 25.75 | 26.60 | -1.47 | -5.48% | 2 | 5 | 504.61% |
| NVDA241115C01830000 | 2024-06-06 9:52AM EDT | 1,830.00 | 29.00 | 25.00 | 25.85 | 0.00 | - | 1 | 40 | 500.81% |
| NVDA241115C01840000 | 2024-06-05 2:02PM EDT | 1,840.00 | 25.90 | 24.30 | 25.15 | 0.00 | - | 1 | 8 | 497.27% |
| NVDA241115C01850000 | 2024-06-06 11:48AM EDT | 1,850.00 | 25.50 | 23.70 | 24.55 | 0.00 | - | 29 | 31 | 494.26% |
| NVDA241115C01860000 | 2024-06-05 12:46PM EDT | 1,860.00 | 21.90 | 22.95 | 23.80 | 0.00 | - | 2 | 91 | 490.34% |
| NVDA241115C01870000 | 2024-06-05 10:05AM EDT | 1,870.00 | 21.40 | 22.30 | 23.15 | 0.00 | - | 1 | 32 | 486.99% |
| NVDA241115C01880000 | 2024-05-29 9:43AM EDT | 1,880.00 | 15.00 | 21.70 | 22.50 | 0.00 | - | 1 | 26 | 483.74% |
| NVDA241115C01890000 | 2024-06-05 10:02AM EDT | 1,890.00 | 20.50 | 21.10 | 21.90 | 0.00 | - | 1 | 24 | 480.60% |
| NVDA241115C01900000 | 2024-06-07 3:07PM EDT | 1,900.00 | 21.70 | 20.60 | 21.25 | -0.30 | -1.36% | 1 | 421 | 477.59% |
| NVDA241115C01910000 | 2024-06-07 9:46AM EDT | 1,910.00 | 21.00 | 20.05 | 20.75 | +6.35 | +43.34% | 3 | 20 | 474.84% |
| NVDA241115C01920000 | 2024-06-07 12:05PM EDT | 1,920.00 | 19.20 | 19.40 | 20.15 | -2.80 | -12.73% | 21 | 41 | 471.45% |
| NVDA241115C01930000 | 2024-06-07 3:27PM EDT | 1,930.00 | 19.73 | 18.90 | 19.60 | -0.47 | -2.33% | 20 | 74 | 468.63% |
| NVDA241115C01940000 | 2024-06-07 3:27PM EDT | 1,940.00 | 19.22 | 18.40 | 19.10 | -3.16 | -14.12% | 129 | 606 | 465.94% |
| NVDA241115C01950000 | 2024-06-07 12:05PM EDT | 1,950.00 | 17.70 | 18.00 | 18.55 | -4.15 | -18.99% | 24 | 66 | 463.37% |
| NVDA241115C02000000 | 2024-06-07 2:50PM EDT | 2,000.00 | 16.50 | 15.70 | 16.30 | -2.50 | -13.16% | 21 | 63 | 450.71% |
| NVDA241115C02050000 | 2024-06-06 3:50PM EDT | 2,050.00 | 15.50 | 13.80 | 14.35 | 0.00 | - | 4 | 23 | 439.56% |
| NVDA241115C02100000 | 2024-06-07 10:30AM EDT | 2,100.00 | 12.60 | 12.20 | 12.70 | -0.38 | -2.93% | 1 | 13 | 429.81% |
| NVDA241115C02120000 | 2024-06-07 9:43AM EDT | 2,120.00 | 12.00 | 11.30 | 12.20 | +0.66 | +5.82% | 1 | 66 | 425.29% |
| NVDA241115C02130000 | 2024-06-06 10:12AM EDT | 2,130.00 | 13.00 | 11.00 | 11.80 | 0.00 | - | 1 | 15 | 422.99% |
| NVDA241115C02140000 | 2024-05-29 3:05PM EDT | 2,140.00 | 10.25 | 10.70 | 11.60 | 0.00 | - | - | 2 | 421.42% |
| NVDA241115C02150000 | 2024-06-07 2:33PM EDT | 2,150.00 | 11.32 | 10.75 | 11.30 | +11.32 | - | 101 | 1 | 420.83% |
| NVDA241115C02160000 | 2024-06-07 12:21PM EDT | 2,160.00 | 11.50 | 10.30 | 11.05 | +11.50 | - | 228 | 4 | 418.42% |
| NVDA241115C02170000 | 2024-06-06 9:35AM EDT | 2,170.00 | 14.50 | 9.95 | 10.95 | +14.50 | - | - | 3 | 416.99% |
| NVDA241115C02180000 | 2024-06-06 11:31AM EDT | 2,180.00 | 11.00 | 9.75 | 10.60 | 0.00 | - | 2 | 2 | 415.12% |
| NVDA241115C02190000 | 2024-05-30 12:04PM EDT | 2,190.00 | 8.27 | 9.70 | 10.35 | 0.00 | - | 2 | 2 | 414.27% |
| NVDA241115C02200000 | 2024-06-07 2:45PM EDT | 2,200.00 | 10.50 | 9.60 | 10.05 | +0.65 | +6.60% | 5 | 17 | 412.99% |
| NVDA241115C02220000 | 2024-06-07 10:46AM EDT | 2,220.00 | 10.00 | 8.75 | 9.70 | -0.75 | -6.98% | 1 | 1 | 408.62% |
| NVDA241115C02230000 | 2024-06-06 2:02PM EDT | 2,230.00 | 9.50 | 8.65 | 9.45 | 0.00 | - | 6 | 9 | 407.47% |
| NVDA241115C02250000 | 2024-06-07 3:55PM EDT | 2,250.00 | 9.10 | 8.55 | 9.05 | -0.59 | -6.09% | 1 | 43 | 406.01% |
| NVDA241115C02260000 | 2024-06-05 3:52PM EDT | 2,260.00 | 9.41 | 8.15 | 8.90 | 0.00 | - | 16 | 9 | 403.91% |
| NVDA241115C02270000 | 2024-06-07 9:46AM EDT | 2,270.00 | 9.00 | 7.90 | 8.70 | +0.10 | +1.12% | 1 | 32 | 402.22% |
| NVDA241115C02280000 | 2024-06-07 3:19PM EDT | 2,280.00 | 8.35 | 7.75 | 8.50 | -0.30 | -3.47% | 2 | 103 | 400.98% |
| NVDA241115C02300000 | 2024-06-06 11:58AM EDT | 2,300.00 | 8.60 | 7.70 | 8.10 | +8.60 | - | - | 51 | 399.61% |
| NVDA241115C02350000 | 2024-06-07 9:30AM EDT | 2,350.00 | 6.75 | 6.95 | 7.40 | +6.75 | - | 5 | 118 | 394.37% |
| NVDA241115C02400000 | 2024-06-07 3:59PM EDT | 2,400.00 | 6.70 | 6.20 | 6.65 | +6.70 | - | 60 | 45 | 388.42% |
| NVDA241115C02500000 | 2024-06-07 3:59PM EDT | 2,500.00 | 5.50 | 5.25 | 5.55 | +5.50 | - | 12 | - | 380.35% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00000500 | 2024-09-03 12:40PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA241115P00001000 | 2024-06-25 9:42AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 770 | 387.50% |
| NVDA241115P00001500 | 2024-09-03 11:23AM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA241115P00002500 | 2024-06-25 3:15PM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 760 | 331.25% |
| NVDA241115P00004500 | 2024-06-25 2:22PM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6,000 | 275.00% |
| NVDA241115P00005000 | 2024-06-25 2:53PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 7,610 | 262.50% |
| NVDA241115P00005500 | 2024-08-26 9:59AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA241115P00007000 | 2024-07-26 2:10PM EDT | 7.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 160 | 160 | 281.25% |
| NVDA241115P00007500 | 2024-08-29 9:35AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00008000 | 2024-07-26 10:44AM EDT | 8.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2,092 | 2,650 | 267.19% |
| NVDA241115P00008500 | 2024-07-26 10:43AM EDT | 8.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 384 | 761 | 260.16% |
| NVDA241115P00009000 | 2024-08-27 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA241115P00009500 | 2024-07-23 9:54AM EDT | 9.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 283 | 293 | 253.13% |
| NVDA241115P00010000 | 2024-08-29 9:30AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00011000 | 2024-08-28 12:53PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA241115P00012000 | 2024-08-29 2:42PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA241115P00013000 | 2024-08-26 10:00AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA241115P00014000 | 2024-08-30 9:34AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA241115P00015000 | 2024-08-29 9:30AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00016000 | 2024-09-06 1:43PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA241115P00017000 | 2024-08-26 10:52AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| NVDA241115P00018000 | 2024-08-13 10:38AM EDT | 18.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 6 | 143 | 210.94% |
| NVDA241115P00019000 | 2024-09-09 11:14AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 50.00% |
| NVDA241115P00020000 | 2024-09-13 9:41AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00021000 | 2024-09-13 12:32PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA241115P00022000 | 2024-09-12 3:46PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00023000 | 2024-09-12 3:54PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00024000 | 2024-09-16 11:14AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NVDA241115P00025000 | 2024-09-06 1:42PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA241115P00026000 | 2024-09-06 2:06PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 50.00% |
| NVDA241115P00027000 | 2024-09-17 10:23AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA241115P00028000 | 2024-09-12 3:52PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00029000 | 2024-09-12 10:21AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| NVDA241115P00030000 | 2024-09-17 9:37AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA241115P00031000 | 2024-09-16 10:48AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00032000 | 2024-09-16 10:07AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA241115P00033000 | 2024-09-16 1:49PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA241115P00034000 | 2024-09-04 3:45PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA241115P00035000 | 2024-09-16 1:14PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00036000 | 2024-09-12 11:04AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA241115P00037000 | 2024-09-13 9:30AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00038000 | 2024-09-17 2:51PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA241115P00039000 | 2024-09-12 2:39PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| NVDA241115P00040000 | 2024-09-17 2:25PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA241115P00041000 | 2024-09-12 9:38AM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA241115P00042000 | 2024-09-17 12:07PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 50.00% |
| NVDA241115P00043000 | 2024-09-16 11:31AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00044000 | 2024-09-13 11:19AM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA241115P00045000 | 2024-09-17 3:54PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00046000 | 2024-09-16 10:01AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA241115P00047000 | 2024-09-13 10:46AM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00048000 | 2024-09-16 3:01PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA241115P00049000 | 2024-09-12 2:20PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA241115P00050000 | 2024-09-17 3:09PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| NVDA241115P00051000 | 2024-09-17 10:28AM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA241115P00052000 | 2024-09-17 2:51PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA241115P00053000 | 2024-09-17 2:30PM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA241115P00054000 | 2024-09-17 12:05PM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| NVDA241115P00055000 | 2024-09-17 3:00PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 50.00% |
| NVDA241115P00056000 | 2024-09-12 3:09PM EDT | 56.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00057000 | 2024-09-16 11:15AM EDT | 57.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00058000 | 2024-09-12 2:51PM EDT | 58.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00059000 | 2024-09-16 3:41PM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA241115P00060000 | 2024-09-17 2:13PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| NVDA241115P00061000 | 2024-09-17 10:01AM EDT | 61.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00062000 | 2024-09-12 3:22PM EDT | 62.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA241115P00063000 | 2024-09-17 10:46AM EDT | 63.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115P00064000 | 2024-09-16 9:48AM EDT | 64.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA241115P00065000 | 2024-09-17 3:09PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NVDA241115P00066000 | 2024-09-13 12:45PM EDT | 66.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115P00067000 | 2024-09-17 10:45AM EDT | 67.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| NVDA241115P00068000 | 2024-09-17 10:23AM EDT | 68.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA241115P00069000 | 2024-09-17 12:31PM EDT | 69.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NVDA241115P00070000 | 2024-09-17 3:49PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| NVDA241115P00071000 | 2024-09-16 1:10PM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00072000 | 2024-09-17 3:48PM EDT | 72.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA241115P00073000 | 2024-09-17 9:30AM EDT | 73.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00074000 | 2024-09-17 11:25AM EDT | 74.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115P00075000 | 2024-09-17 3:46PM EDT | 75.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| NVDA241115P00076000 | 2024-09-17 10:22AM EDT | 76.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241115P00077000 | 2024-09-17 2:48PM EDT | 77.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 25.00% |
| NVDA241115P00078000 | 2024-09-17 12:50PM EDT | 78.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA241115P00079000 | 2024-09-17 3:45PM EDT | 79.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,020 | 0 | 25.00% |
| NVDA241115P00080000 | 2024-09-17 3:59PM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| NVDA241115P00081000 | 2024-09-17 10:43AM EDT | 81.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241115P00082000 | 2024-09-17 3:15PM EDT | 82.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NVDA241115P00083000 | 2024-09-17 2:36PM EDT | 83.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241115P00084000 | 2024-09-17 2:31PM EDT | 84.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| NVDA241115P00085000 | 2024-09-17 3:56PM EDT | 85.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 12.50% |
| NVDA241115P00086000 | 2024-09-17 3:58PM EDT | 86.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| NVDA241115P00087000 | 2024-09-17 3:59PM EDT | 87.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NVDA241115P00088000 | 2024-09-17 3:50PM EDT | 88.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NVDA241115P00089000 | 2024-09-17 3:23PM EDT | 89.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA241115P00090000 | 2024-09-17 3:58PM EDT | 90.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,231 | 0 | 12.50% |
| NVDA241115P00091000 | 2024-09-17 3:45PM EDT | 91.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| NVDA241115P00092000 | 2024-09-17 3:59PM EDT | 92.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| NVDA241115P00093000 | 2024-09-17 3:01PM EDT | 93.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241115P00094000 | 2024-09-17 3:26PM EDT | 94.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NVDA241115P00095000 | 2024-09-17 3:56PM EDT | 95.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 12.50% |
| NVDA241115P00096000 | 2024-09-17 3:28PM EDT | 96.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1,237 | 0 | 12.50% |
| NVDA241115P00097000 | 2024-09-17 3:59PM EDT | 97.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NVDA241115P00098000 | 2024-09-17 3:39PM EDT | 98.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| NVDA241115P00099000 | 2024-09-17 3:53PM EDT | 99.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| NVDA241115P00100000 | 2024-09-17 3:59PM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 6.25% |
| NVDA241115P00101000 | 2024-09-17 3:54PM EDT | 101.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| NVDA241115P00102000 | 2024-09-17 3:59PM EDT | 102.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| NVDA241115P00103000 | 2024-09-17 3:33PM EDT | 103.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| NVDA241115P00104000 | 2024-09-17 3:49PM EDT | 104.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| NVDA241115P00105000 | 2024-09-17 3:43PM EDT | 105.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 4,315 | 0 | 6.25% |
| NVDA241115P00106000 | 2024-09-17 3:45PM EDT | 106.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 6.25% |
| NVDA241115P00107000 | 2024-09-17 3:36PM EDT | 107.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| NVDA241115P00108000 | 2024-09-17 2:52PM EDT | 108.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| NVDA241115P00109000 | 2024-09-17 3:45PM EDT | 109.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| NVDA241115P00110000 | 2024-09-17 3:59PM EDT | 110.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1,747 | 0 | 3.13% |
| NVDA241115P00111000 | 2024-09-17 3:28PM EDT | 111.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA241115P00112000 | 2024-09-17 3:40PM EDT | 112.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| NVDA241115P00113000 | 2024-09-17 3:35PM EDT | 113.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 1.56% |
| NVDA241115P00114000 | 2024-09-17 3:42PM EDT | 114.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.78% |
| NVDA241115P00115000 | 2024-09-17 3:58PM EDT | 115.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 0.39% |
| NVDA241115P00116000 | 2024-09-17 3:42PM EDT | 116.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| NVDA241115P00117000 | 2024-09-17 3:54PM EDT | 117.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| NVDA241115P00118000 | 2024-09-17 3:57PM EDT | 118.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| NVDA241115P00119000 | 2024-09-17 2:41PM EDT | 119.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| NVDA241115P00120000 | 2024-09-17 3:58PM EDT | 120.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1,447 | 0 | 0.00% |
| NVDA241115P00121000 | 2024-09-17 3:59PM EDT | 121.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA241115P00122000 | 2024-09-17 1:05PM EDT | 122.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241115P00123000 | 2024-09-17 3:28PM EDT | 123.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA241115P00124000 | 2024-09-17 3:43PM EDT | 124.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NVDA241115P00125000 | 2024-09-17 3:54PM EDT | 125.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1,732 | 0 | 0.00% |
| NVDA241115P00126000 | 2024-09-17 2:03PM EDT | 126.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115P00127000 | 2024-09-17 2:09PM EDT | 127.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA241115P00128000 | 2024-09-17 12:35PM EDT | 128.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00129000 | 2024-09-17 12:59PM EDT | 129.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA241115P00130000 | 2024-09-17 2:18PM EDT | 130.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA241115P00132000 | 2024-09-17 1:31PM EDT | 132.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA241115P00134000 | 2024-09-17 3:31PM EDT | 134.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00135000 | 2024-09-17 3:39PM EDT | 135.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA241115P00136000 | 2024-09-17 10:05AM EDT | 136.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115P00138000 | 2024-09-17 9:49AM EDT | 138.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241115P00140000 | 2024-09-17 3:30PM EDT | 140.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| NVDA241115P00141000 | 2024-09-17 9:42AM EDT | 141.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241115P00142000 | 2024-09-17 3:31PM EDT | 142.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA241115P00143000 | 2024-09-16 2:23PM EDT | 143.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA241115P00144000 | 2024-09-17 3:16PM EDT | 144.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P00145000 | 2024-09-17 12:30PM EDT | 145.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00146000 | 2024-09-17 2:32PM EDT | 146.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00147000 | 2024-09-17 2:33PM EDT | 147.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241115P00148000 | 2024-09-17 3:31PM EDT | 148.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115P00149000 | 2024-09-17 1:59PM EDT | 149.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA241115P00150000 | 2024-09-16 10:20AM EDT | 150.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA241115P00152000 | 2024-09-12 9:39AM EDT | 152.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115P00154000 | 2024-09-13 10:27AM EDT | 154.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00155000 | 2024-09-16 3:33PM EDT | 155.00 | 38.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00156000 | 2024-09-12 11:59AM EDT | 156.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA241115P00158000 | 2024-09-12 10:57AM EDT | 158.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| NVDA241115P00160000 | 2024-09-16 3:24PM EDT | 160.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00162000 | 2024-09-13 9:41AM EDT | 162.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00164000 | 2024-08-29 9:45AM EDT | 164.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA241115P00165000 | 2024-09-13 9:41AM EDT | 165.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P00166000 | 2024-09-12 10:38AM EDT | 166.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00167000 | 2024-09-12 10:35AM EDT | 167.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115P00168000 | 2024-08-29 2:29PM EDT | 168.00 | 48.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241115P00169000 | 2024-08-26 10:35AM EDT | 169.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA241115P00170000 | 2024-09-13 9:39AM EDT | 170.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241115P00171000 | 2024-09-16 10:56AM EDT | 171.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00172000 | 2024-09-04 3:29PM EDT | 172.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00173000 | 2024-08-27 9:52AM EDT | 173.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00174000 | 2024-08-26 10:47AM EDT | 174.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115P00175000 | 2024-08-26 10:35AM EDT | 175.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA241115P00176000 | 2024-08-26 9:55AM EDT | 176.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115P00177000 | 2024-08-22 3:09PM EDT | 177.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P00178000 | 2024-08-26 10:39AM EDT | 178.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA241115P00179000 | 2024-09-16 9:40AM EDT | 179.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00180000 | 2024-08-28 11:37AM EDT | 180.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115P00181000 | 2024-08-26 3:54PM EDT | 181.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P00182000 | 2024-08-27 11:18AM EDT | 182.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00183000 | 2024-08-26 10:56AM EDT | 183.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00184000 | 2024-08-28 11:37AM EDT | 184.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00185000 | 2024-08-26 9:35AM EDT | 185.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115P00186000 | 2024-08-26 10:50AM EDT | 186.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA241115P00187000 | 2024-08-26 9:48AM EDT | 187.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115P00188000 | 2024-08-29 3:20PM EDT | 188.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NVDA241115P00189000 | 2024-08-22 1:02PM EDT | 189.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P00190000 | 2024-08-22 11:56AM EDT | 190.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115P00191000 | 2024-08-29 3:20PM EDT | 191.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA241115P00192000 | 2024-08-29 3:15PM EDT | 192.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA241115P00193000 | 2024-09-17 9:55AM EDT | 193.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115P00194000 | 2024-08-29 3:22PM EDT | 194.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| NVDA241115P00195000 | 2024-09-17 9:55AM EDT | 195.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115P00200000 | 2024-09-16 11:04AM EDT | 200.00 | 83.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00205000 | 2024-08-02 11:38AM EDT | 205.00 | 97.25 | 83.50 | 87.55 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00210000 | 2024-08-30 10:03AM EDT | 210.00 | 88.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P00215000 | 2024-06-13 10:57AM EDT | 215.00 | 87.04 | 83.20 | 86.45 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115P00219000 | 2024-08-07 12:56PM EDT | 219.00 | 115.76 | 116.70 | 117.45 | 0.00 | - | 2 | 0 | 193.32% |
| NVDA241115P00220000 | 2024-08-30 11:00AM EDT | 220.00 | 101.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115P00221000 | 2024-08-29 3:47PM EDT | 221.00 | 102.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P00230000 | 2024-06-28 3:40PM EDT | 230.00 | 106.10 | 116.25 | 119.05 | 0.00 | - | 10 | 0 | 125.98% |
| NVDA241115P00240000 | 2024-06-28 3:40PM EDT | 240.00 | 116.08 | 126.25 | 129.05 | 0.00 | - | 10 | 0 | 131.15% |
| NVDA241115P00245000 | 2024-09-06 9:59AM EDT | 245.00 | 140.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00250000 | 2024-06-18 9:30AM EDT | 250.00 | 118.80 | 126.15 | 130.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00260000 | 2024-08-27 11:53AM EDT | 260.00 | 132.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00265000 | 2024-09-06 9:41AM EDT | 265.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P00270000 | 2024-08-15 9:56AM EDT | 270.00 | 149.85 | 149.60 | 152.35 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00275000 | 2024-06-24 3:41PM EDT | 275.00 | 155.03 | 156.00 | 163.45 | 0.00 | - | 4 | 0 | 97.27% |
| NVDA241115P00280000 | 2024-09-06 9:41AM EDT | 280.00 | 174.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115P00290000 | 2024-06-05 3:32PM EDT | 290.00 | 0.35 | 0.12 | 0.60 | 0.00 | - | 1 | 260 | 0.00% |
| NVDA241115P00300000 | 2024-06-07 10:51AM EDT | 300.00 | 0.42 | 0.22 | 0.52 | +0.02 | +5.00% | 4 | 773 | 0.00% |
| NVDA241115P00310000 | 2024-05-23 3:02PM EDT | 310.00 | 0.42 | 0.18 | 0.65 | 0.00 | - | 6 | 22 | 0.00% |
| NVDA241115P00320000 | 2024-05-30 9:30AM EDT | 320.00 | 0.51 | 0.22 | 0.70 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA241115P00330000 | 2024-05-23 2:55PM EDT | 330.00 | 0.44 | 0.26 | 0.74 | 0.00 | - | 5 | 53 | 0.00% |
| NVDA241115P00340000 | 2024-05-30 3:20PM EDT | 340.00 | 0.62 | 0.40 | 0.77 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA241115P00350000 | 2024-05-30 12:41PM EDT | 350.00 | 0.62 | 0.38 | 0.60 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA241115P00360000 | 2024-06-04 1:02PM EDT | 360.00 | 0.75 | 0.37 | 0.84 | 0.00 | - | 2 | 90 | 0.00% |
| NVDA241115P00370000 | 2024-06-07 3:32PM EDT | 370.00 | 0.46 | 0.44 | 0.90 | -0.24 | -34.29% | 2 | 151 | 0.00% |
| NVDA241115P00380000 | 2024-06-07 10:46AM EDT | 380.00 | 0.89 | 0.47 | 0.97 | +0.41 | +85.42% | 1 | 99 | 0.00% |
| NVDA241115P00390000 | 2024-06-07 1:25PM EDT | 390.00 | 0.63 | 0.51 | 1.02 | -0.16 | -20.25% | 1 | 84 | 0.00% |
| NVDA241115P00400000 | 2024-06-07 11:31AM EDT | 400.00 | 1.00 | 0.62 | 1.00 | +0.19 | +23.46% | 1 | 613 | 0.00% |
| NVDA241115P00410000 | 2024-06-07 10:27AM EDT | 410.00 | 0.94 | 0.61 | 1.14 | +0.17 | +22.08% | 1 | 322 | 0.00% |
| NVDA241115P00420000 | 2024-06-07 11:50AM EDT | 420.00 | 1.13 | 0.66 | 1.20 | +0.10 | +9.71% | 2 | 244 | 0.00% |
| NVDA241115P00430000 | 2024-06-06 12:03PM EDT | 430.00 | 1.00 | 0.99 | 1.26 | 0.00 | - | 2 | 1,806 | 0.00% |
| NVDA241115P00440000 | 2024-05-24 12:15PM EDT | 440.00 | 1.07 | 0.78 | 1.33 | 0.00 | - | 1 | 772 | 0.00% |
| NVDA241115P00450000 | 2024-06-07 3:59PM EDT | 450.00 | 1.20 | 0.90 | 1.40 | +0.06 | +5.26% | 2 | 1,868 | 0.00% |
| NVDA241115P00460000 | 2024-06-06 2:16PM EDT | 460.00 | 1.21 | 0.91 | 1.49 | 0.00 | - | 170 | 394 | 0.00% |
| NVDA241115P00470000 | 2024-06-07 9:50AM EDT | 470.00 | 1.40 | 1.01 | 1.60 | +0.04 | +2.94% | 1 | 72 | 0.00% |
| NVDA241115P00480000 | 2024-06-04 9:50AM EDT | 480.00 | 1.49 | 1.09 | 1.69 | 0.00 | - | 3 | 378 | 0.00% |
| NVDA241115P00490000 | 2024-06-07 2:25PM EDT | 490.00 | 1.46 | 1.19 | 1.79 | -0.06 | -3.95% | 5 | 326 | 0.00% |
| NVDA241115P00500000 | 2024-06-07 1:39PM EDT | 500.00 | 1.70 | 1.65 | 1.70 | 0.00 | - | 108 | 607 | 0.00% |
| NVDA241115P00510000 | 2024-06-05 1:06PM EDT | 510.00 | 1.61 | 1.39 | 1.92 | 0.00 | - | 1 | 214 | 0.00% |
| NVDA241115P00520000 | 2024-06-07 1:50PM EDT | 520.00 | 1.88 | 1.52 | 2.17 | -0.11 | -5.53% | 3 | 182 | 0.00% |
| NVDA241115P00530000 | 2024-06-07 10:21AM EDT | 530.00 | 2.20 | 1.65 | 2.31 | +0.07 | +3.29% | 1 | 47 | 0.00% |
| NVDA241115P00540000 | 2024-06-07 12:42PM EDT | 540.00 | 2.20 | 1.78 | 2.48 | +0.26 | +13.40% | 1 | 143 | 0.00% |
| NVDA241115P00550000 | 2024-06-06 10:20AM EDT | 550.00 | 2.35 | 2.00 | 2.61 | 0.00 | - | 1 | 1,048 | 0.00% |
| NVDA241115P00560000 | 2024-06-07 12:21PM EDT | 560.00 | 2.65 | 2.11 | 2.81 | +0.05 | +1.92% | 1 | 141 | 0.00% |
| NVDA241115P00570000 | 2024-06-07 9:44AM EDT | 570.00 | 3.25 | 2.32 | 3.00 | +0.45 | +16.07% | 1 | 167 | 0.00% |
| NVDA241115P00580000 | 2024-06-06 10:58AM EDT | 580.00 | 2.92 | 2.49 | 3.20 | 0.00 | - | 3 | 498 | 0.00% |
| NVDA241115P00590000 | 2024-06-07 9:45AM EDT | 590.00 | 3.35 | 2.71 | 3.40 | +0.35 | +11.67% | 1 | 164 | 0.00% |
| NVDA241115P00600000 | 2024-06-07 12:21PM EDT | 600.00 | 3.50 | 2.98 | 3.55 | +0.05 | +1.45% | 7 | 1,294 | 0.00% |
| NVDA241115P00610000 | 2024-06-07 9:40AM EDT | 610.00 | 3.85 | 3.25 | 3.85 | +0.62 | +19.19% | 1 | 123 | 0.00% |
| NVDA241115P00620000 | 2024-06-07 12:37PM EDT | 620.00 | 3.80 | 3.55 | 4.10 | -0.15 | -3.80% | 1 | 522 | 0.00% |
| NVDA241115P00630000 | 2024-06-06 11:14AM EDT | 630.00 | 4.12 | 3.90 | 4.25 | 0.00 | - | 1 | 745 | 0.00% |
| NVDA241115P00640000 | 2024-06-06 11:14AM EDT | 640.00 | 4.46 | 4.15 | 4.60 | 0.00 | - | 1 | 145 | 0.00% |
| NVDA241115P00650000 | 2024-06-07 1:39PM EDT | 650.00 | 4.73 | 4.65 | 4.95 | -0.17 | -3.47% | 4 | 852 | 0.00% |
| NVDA241115P00660000 | 2024-06-07 1:34PM EDT | 660.00 | 5.13 | 4.80 | 5.25 | +0.33 | +6.88% | 1 | 233 | 0.00% |
| NVDA241115P00670000 | 2024-06-06 3:22PM EDT | 670.00 | 5.90 | 5.20 | 5.65 | 0.00 | - | 2 | 618 | 0.00% |
| NVDA241115P00680000 | 2024-06-07 3:32PM EDT | 680.00 | 5.85 | 5.60 | 6.10 | +0.45 | +8.33% | 2 | 353 | 0.00% |
| NVDA241115P00690000 | 2024-06-07 2:49PM EDT | 690.00 | 6.54 | 6.05 | 6.55 | -0.28 | -4.11% | 2 | 235 | 0.00% |
| NVDA241115P00700000 | 2024-06-07 3:29PM EDT | 700.00 | 7.00 | 6.45 | 7.05 | -0.55 | -7.28% | 10 | 1,947 | 0.00% |
| NVDA241115P00710000 | 2024-06-07 12:47PM EDT | 710.00 | 7.52 | 7.05 | 7.55 | -0.38 | -4.81% | 6 | 312 | 0.00% |
| NVDA241115P00720000 | 2024-06-07 1:29PM EDT | 720.00 | 8.00 | 7.45 | 8.40 | +0.37 | +4.85% | 2 | 1,810 | 0.00% |
| NVDA241115P00730000 | 2024-06-07 12:47PM EDT | 730.00 | 8.73 | 8.20 | 8.95 | -1.22 | -12.26% | 5 | 3,488 | 0.00% |
| NVDA241115P00740000 | 2024-06-06 10:21AM EDT | 740.00 | 9.58 | 8.80 | 9.40 | 0.00 | - | 1 | 515 | 0.00% |
| NVDA241115P00750000 | 2024-06-07 3:57PM EDT | 750.00 | 9.80 | 9.65 | 10.10 | -1.20 | -10.91% | 5 | 2,997 | 0.00% |
| NVDA241115P00760000 | 2024-06-07 1:38PM EDT | 760.00 | 10.58 | 10.45 | 10.85 | +0.60 | +6.01% | 6 | 3,760 | 0.00% |
| NVDA241115P00770000 | 2024-06-07 3:31PM EDT | 770.00 | 11.70 | 11.25 | 11.95 | -0.80 | -6.40% | 3 | 741 | 0.00% |
| NVDA241115P00780000 | 2024-06-07 12:47PM EDT | 780.00 | 12.71 | 12.10 | 12.55 | -0.14 | -1.09% | 15 | 453 | 0.00% |
| NVDA241115P00790000 | 2024-06-07 2:02PM EDT | 790.00 | 13.60 | 12.75 | 13.75 | -1.62 | -10.64% | 1 | 240 | 0.00% |
| NVDA241115P00800000 | 2024-06-07 12:16PM EDT | 800.00 | 15.17 | 14.00 | 14.45 | +0.37 | +2.50% | 5 | 1,416 | 0.00% |
| NVDA241115P00810000 | 2024-06-07 2:09PM EDT | 810.00 | 15.89 | 15.00 | 15.50 | +1.29 | +8.84% | 4 | 218 | 0.00% |
| NVDA241115P00820000 | 2024-06-07 2:15PM EDT | 820.00 | 17.60 | 16.20 | 16.90 | -0.55 | -3.03% | 3 | 162 | 0.00% |
| NVDA241115P00830000 | 2024-06-05 2:31PM EDT | 830.00 | 17.01 | 17.40 | 17.85 | 0.00 | - | 11 | 201 | 0.00% |
| NVDA241115P00840000 | 2024-06-07 12:42PM EDT | 840.00 | 19.50 | 18.65 | 19.10 | -1.65 | -7.80% | 2 | 245 | 0.00% |
| NVDA241115P00850000 | 2024-06-07 3:39PM EDT | 850.00 | 20.45 | 20.00 | 20.55 | -1.95 | -8.71% | 16 | 1,030 | 0.00% |
| NVDA241115P00860000 | 2024-06-07 3:39PM EDT | 860.00 | 21.75 | 21.45 | 21.95 | -2.80 | -11.41% | 1 | 162 | 0.00% |
| NVDA241115P00870000 | 2024-06-06 9:30AM EDT | 870.00 | 21.23 | 22.95 | 23.45 | 0.00 | - | 1 | 581 | 0.00% |
| NVDA241115P00880000 | 2024-06-07 12:46PM EDT | 880.00 | 25.45 | 24.50 | 25.50 | -0.98 | -3.71% | 3 | 832 | 0.00% |
| NVDA241115P00890000 | 2024-06-07 1:28PM EDT | 890.00 | 26.85 | 26.20 | 27.10 | -1.99 | -6.90% | 1 | 100 | 0.00% |
| NVDA241115P00900000 | 2024-06-07 3:19PM EDT | 900.00 | 29.50 | 28.00 | 28.65 | +0.40 | +1.37% | 29 | 958 | 0.00% |
| NVDA241115P00910000 | 2024-06-07 1:39PM EDT | 910.00 | 30.20 | 29.85 | 30.55 | -0.70 | -2.27% | 1 | 185 | 0.00% |
| NVDA241115P00920000 | 2024-06-07 3:56PM EDT | 920.00 | 32.45 | 31.80 | 32.55 | -1.10 | -3.28% | 6 | 131 | 0.00% |
| NVDA241115P00930000 | 2024-06-07 1:22PM EDT | 930.00 | 34.10 | 33.85 | 34.50 | +3.68 | +12.10% | 5 | 318 | 0.00% |
| NVDA241115P00940000 | 2024-06-07 12:43PM EDT | 940.00 | 37.00 | 36.00 | 36.80 | -1.60 | -4.15% | 7 | 241 | 0.00% |
| NVDA241115P00950000 | 2024-06-07 9:38AM EDT | 950.00 | 42.82 | 38.20 | 39.30 | +2.02 | +4.95% | 1 | 1,422 | 0.00% |
| NVDA241115P00960000 | 2024-06-07 3:51PM EDT | 960.00 | 41.33 | 40.55 | 41.50 | -2.67 | -6.07% | 5 | 219 | 0.00% |
| NVDA241115P00970000 | 2024-06-07 1:23PM EDT | 970.00 | 43.02 | 43.05 | 43.90 | -3.19 | -6.90% | 268 | 201 | 0.00% |
| NVDA241115P00980000 | 2024-06-07 3:44PM EDT | 980.00 | 45.89 | 45.65 | 46.30 | -4.61 | -9.13% | 14 | 47 | 0.00% |
| NVDA241115P00990000 | 2024-06-07 10:59AM EDT | 990.00 | 53.95 | 48.25 | 49.00 | +6.75 | +14.30% | 2 | 260 | 0.00% |
| NVDA241115P01000000 | 2024-06-07 3:52PM EDT | 1,000.00 | 52.05 | 51.15 | 51.95 | -2.10 | -3.88% | 263 | 635 | 0.00% |
| NVDA241115P01010000 | 2024-06-06 3:37PM EDT | 1,010.00 | 57.40 | 53.95 | 54.80 | 0.00 | - | 280 | 242 | 0.00% |
| NVDA241115P01020000 | 2024-06-07 3:19PM EDT | 1,020.00 | 59.55 | 56.95 | 57.90 | +8.30 | +16.20% | 4 | 69 | 0.00% |
| NVDA241115P01030000 | 2024-06-07 11:23AM EDT | 1,030.00 | 66.60 | 60.05 | 61.00 | +7.75 | +13.17% | 1 | 105 | 0.00% |
| NVDA241115P01040000 | 2024-06-07 12:56PM EDT | 1,040.00 | 64.05 | 63.25 | 64.25 | -5.01 | -7.25% | 1 | 179 | 0.00% |
| NVDA241115P01050000 | 2024-06-07 3:01PM EDT | 1,050.00 | 68.26 | 66.70 | 67.55 | -3.25 | -4.54% | 29 | 246 | 0.00% |
| NVDA241115P01060000 | 2024-06-07 10:33AM EDT | 1,060.00 | 77.00 | 70.05 | 71.10 | +4.61 | +6.37% | 1 | 50 | 0.00% |
| NVDA241115P01070000 | 2024-06-07 10:58AM EDT | 1,070.00 | 81.00 | 73.75 | 74.60 | +5.10 | +6.72% | 2 | 75 | 0.00% |
| NVDA241115P01080000 | 2024-06-07 10:35AM EDT | 1,080.00 | 84.82 | 77.45 | 78.35 | +1.90 | +2.29% | 1 | 209 | 0.00% |
| NVDA241115P01090000 | 2024-06-07 12:56PM EDT | 1,090.00 | 81.93 | 81.15 | 82.35 | -7.42 | -8.30% | 2 | 32 | 0.00% |
| NVDA241115P01100000 | 2024-06-07 3:58PM EDT | 1,100.00 | 85.45 | 85.15 | 86.05 | -1.95 | -2.23% | 25 | 205 | 0.00% |
| NVDA241115P01110000 | 2024-06-07 11:41AM EDT | 1,110.00 | 96.55 | 89.10 | 90.10 | +2.80 | +2.99% | 2 | 162 | 0.00% |
| NVDA241115P01120000 | 2024-06-06 9:38AM EDT | 1,120.00 | 84.62 | 93.30 | 94.50 | 0.00 | - | 18 | 99 | 0.00% |
| NVDA241115P01130000 | 2024-06-06 11:14AM EDT | 1,130.00 | 100.43 | 97.60 | 98.80 | 0.00 | - | 2 | 533 | 0.00% |
| NVDA241115P01140000 | 2024-06-04 3:15PM EDT | 1,140.00 | 120.50 | 101.90 | 103.20 | 0.00 | - | 215 | 258 | 0.00% |
| NVDA241115P01150000 | 2024-06-07 11:58AM EDT | 1,150.00 | 114.48 | 106.50 | 107.65 | +0.23 | +0.20% | 5 | 749 | 0.00% |
| NVDA241115P01160000 | 2024-06-07 3:52PM EDT | 1,160.00 | 112.00 | 111.10 | 112.35 | -9.82 | -8.06% | 1 | 154 | 0.00% |
| NVDA241115P01170000 | 2024-06-07 2:58PM EDT | 1,170.00 | 118.10 | 115.75 | 117.10 | -7.95 | -6.31% | 12 | 174 | 0.00% |
| NVDA241115P01180000 | 2024-06-07 10:14AM EDT | 1,180.00 | 130.70 | 120.55 | 122.15 | +11.30 | +9.46% | 10 | 36 | 0.00% |
| NVDA241115P01190000 | 2024-06-07 9:30AM EDT | 1,190.00 | 130.95 | 125.50 | 126.95 | +6.60 | +5.31% | 1 | 34 | 0.00% |
| NVDA241115P01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 132.00 | 130.80 | 132.25 | -3.45 | -2.55% | 649 | 1,054 | 0.00% |
| NVDA241115P01210000 | 2024-06-07 1:22PM EDT | 1,210.00 | 135.43 | 135.95 | 137.45 | -5.87 | -4.15% | 2 | 35 | 0.00% |
| NVDA241115P01220000 | 2024-06-07 10:42AM EDT | 1,220.00 | 151.75 | 141.15 | 142.80 | +4.11 | +2.78% | 14 | 23 | 0.00% |
| NVDA241115P01230000 | 2024-06-07 10:01AM EDT | 1,230.00 | 157.75 | 146.65 | 148.25 | +3.84 | +2.49% | 6 | 176 | 0.00% |
| NVDA241115P01240000 | 2024-06-07 11:44AM EDT | 1,240.00 | 164.00 | 152.10 | 153.60 | +4.79 | +3.01% | 3 | 25 | 0.00% |
| NVDA241115P01250000 | 2024-06-07 1:01PM EDT | 1,250.00 | 157.56 | 157.80 | 159.50 | -9.78 | -5.84% | 562 | 47 | 0.00% |
| NVDA241115P01260000 | 2024-06-06 10:35AM EDT | 1,260.00 | 162.90 | 163.35 | 165.25 | 0.00 | - | 4 | 6 | 0.00% |
| NVDA241115P01270000 | 2024-06-07 12:02PM EDT | 1,270.00 | 180.40 | 169.35 | 171.65 | -30.05 | -14.28% | 1 | 9 | 0.00% |
| NVDA241115P01280000 | 2024-06-07 12:02PM EDT | 1,280.00 | 186.45 | 174.95 | 177.95 | +5.90 | +3.27% | 1 | 8 | 0.00% |
| NVDA241115P01290000 | 2024-06-05 11:26AM EDT | 1,290.00 | 187.40 | 181.05 | 184.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA241115P01300000 | 2024-06-07 11:08AM EDT | 1,300.00 | 201.95 | 187.15 | 190.25 | +7.80 | +4.02% | 1 | 51 | 0.00% |
| NVDA241115P01320000 | 2024-06-06 11:31AM EDT | 1,320.00 | 206.00 | 199.75 | 204.10 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA241115P01340000 | 2024-06-06 3:38PM EDT | 1,340.00 | 220.00 | 212.30 | 216.45 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115P01360000 | 2024-06-05 3:55PM EDT | 1,360.00 | 219.87 | 225.70 | 229.90 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA241115P01380000 | 2024-06-06 9:40AM EDT | 1,380.00 | 220.97 | 238.80 | 243.05 | 0.00 | - | 20 | 135 | 0.00% |
| NVDA241115P01400000 | 2024-06-06 12:16PM EDT | 1,400.00 | 263.50 | 252.85 | 259.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241115P01410000 | 2024-04-29 1:03PM EDT | 1,410.00 | 544.33 | 303.00 | 309.35 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 1,420.00 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 0.00% |
| NVDA241115P01430000 | 2024-04-24 10:27AM EDT | 1,430.00 | 600.57 | 394.90 | 399.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01440000 | 2024-05-20 11:37AM EDT | 1,440.00 | 500.76 | 282.35 | 288.20 | 0.00 | - | - | 1 | 0.00% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 1,450.00 | 638.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01460000 | 2024-05-13 1:44PM EDT | 1,460.00 | 559.27 | 297.20 | 303.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01470000 | 2024-03-25 1:26PM EDT | 1,470.00 | 536.07 | 665.35 | 679.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01480000 | 2024-06-07 3:55PM EDT | 1,480.00 | 316.10 | 312.65 | 319.35 | -131.25 | -29.34% | 23 | 6 | 0.00% |
| NVDA241115P01490000 | 2024-05-23 12:31PM EDT | 1,490.00 | 445.55 | 320.50 | 326.70 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01500000 | 2024-06-03 3:06PM EDT | 1,500.00 | 384.54 | 328.40 | 334.65 | 0.00 | - | 20 | 19 | 0.00% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 1,520.00 | 725.87 | 567.45 | 582.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 1,540.00 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01560000 | 2024-03-08 1:19PM EDT | 1,560.00 | 682.30 | 677.70 | 685.50 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 1,580.00 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P01600000 | 2024-05-14 2:33PM EDT | 1,600.00 | 685.77 | 411.00 | 418.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01620000 | 2024-06-07 3:55PM EDT | 1,620.00 | 431.50 | 428.35 | 435.80 | -242.78 | -36.01% | 10 | 0 | 0.00% |
| NVDA241115P01640000 | 2024-06-07 3:55PM EDT | 1,640.00 | 449.35 | 447.50 | 453.00 | -73.50 | -14.06% | 2 | 5 | 0.00% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 1,650.00 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241115P01660000 | 2024-05-16 10:21AM EDT | 1,660.00 | 710.04 | 463.45 | 471.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P01680000 | 2024-05-23 2:42PM EDT | 1,680.00 | 636.77 | 483.00 | 488.75 | 0.00 | - | - | 12 | 0.00% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 1,690.00 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 1,700.00 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241115P01720000 | 2024-03-11 3:36PM EDT | 1,720.00 | 865.40 | 844.80 | 859.65 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA241115P01730000 | 2024-03-11 2:12PM EDT | 1,730.00 | 869.80 | 854.80 | 869.65 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 1,740.00 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 1,750.00 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241115P01760000 | 2024-06-07 3:55PM EDT | 1,760.00 | 558.15 | 554.65 | 562.05 | -337.35 | -37.67% | 2 | 0 | 0.00% |
| NVDA241115P01770000 | 2024-05-28 2:37PM EDT | 1,770.00 | 644.65 | 564.20 | 572.40 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115P01780000 | 2024-03-11 2:32PM EDT | 1,780.00 | 917.25 | 904.80 | 919.65 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 1,790.00 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 1,800.00 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01810000 | 2024-03-11 10:23AM EDT | 1,810.00 | 944.35 | 939.95 | 943.60 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241115P01820000 | 2024-05-16 10:21AM EDT | 1,820.00 | 869.68 | 611.35 | 619.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 1,850.00 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P01880000 | 2024-05-29 2:26PM EDT | 1,880.00 | 730.65 | 670.75 | 678.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P02000000 | 2024-05-29 2:26PM EDT | 2,000.00 | 850.13 | 787.85 | 795.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.