NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321C00025000 | 2024-09-19 12:52PM EDT | 25.00 | 95.20 | 92.85 | 93.65 | 0.00 | - | 4 | 37 | 141.89% |
| NVDA250321C00032000 | 2024-08-05 12:16PM EDT | 32.00 | 71.02 | 74.25 | 78.00 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA250321C00033000 | 2024-06-10 9:46AM EDT | 33.00 | 88.10 | 102.50 | 103.35 | 0.00 | - | - | 1 | 328.37% |
| NVDA250321C00034000 | 2024-09-19 9:59AM EDT | 34.00 | 85.58 | 84.25 | 84.85 | 0.00 | - | 2 | 207 | 120.07% |
| NVDA250321C00035000 | 2024-09-18 10:20AM EDT | 35.00 | 81.55 | 83.20 | 83.80 | 0.00 | - | 2 | 38 | 116.55% |
| NVDA250321C00036000 | 2024-07-01 11:37AM EDT | 36.00 | 89.57 | 82.20 | 83.55 | 0.00 | - | 10 | 330 | 120.12% |
| NVDA250321C00037000 | 2024-09-05 11:33AM EDT | 37.00 | 70.72 | 81.40 | 81.90 | 0.00 | - | 3 | 72 | 114.01% |
| NVDA250321C00038000 | 2024-09-12 3:50PM EDT | 38.00 | 82.51 | 80.40 | 81.05 | 0.00 | - | 10 | 40 | 112.74% |
| NVDA250321C00039000 | 2024-06-21 1:54PM EDT | 39.00 | 90.03 | 79.25 | 84.40 | 0.00 | - | 20 | 30 | 137.09% |
| NVDA250321C00040000 | 2024-09-11 10:26AM EDT | 40.00 | 71.05 | 78.50 | 79.10 | 0.00 | - | 1 | 1,563 | 109.13% |
| NVDA250321C00041000 | 2024-09-13 1:28PM EDT | 41.00 | 79.53 | 77.30 | 77.90 | 0.00 | - | 40 | 66 | 103.91% |
| NVDA250321C00042000 | 2024-09-06 10:18AM EDT | 42.00 | 64.78 | 76.55 | 77.20 | 0.00 | - | 3 | 36 | 105.69% |
| NVDA250321C00043000 | 2024-07-30 11:05AM EDT | 43.00 | 64.00 | 76.00 | 77.10 | 0.00 | - | 6 | 190 | 112.06% |
| NVDA250321C00044000 | 2024-09-13 3:39PM EDT | 44.00 | 76.65 | 74.65 | 75.15 | 0.00 | - | 3 | 133 | 101.71% |
| NVDA250321C00045000 | 2024-09-16 11:52AM EDT | 45.00 | 72.95 | 73.75 | 74.05 | 0.00 | - | 1 | 35 | 99.61% |
| NVDA250321C00046000 | 2024-09-04 10:56AM EDT | 46.00 | 65.47 | 72.70 | 73.20 | 0.00 | - | 4 | 67 | 98.22% |
| NVDA250321C00047000 | 2024-09-06 3:59PM EDT | 47.00 | 58.40 | 71.95 | 72.20 | 0.00 | - | 4 | 197 | 97.75% |
| NVDA250321C00048000 | 2024-08-29 10:20AM EDT | 48.00 | 74.06 | 71.05 | 71.25 | 0.00 | - | 13 | 181 | 96.66% |
| NVDA250321C00049000 | 2024-09-20 9:41AM EDT | 49.00 | 70.70 | 70.05 | 70.30 | -1.20 | -1.67% | 21 | 1,337 | 95.00% |
| NVDA250321C00050000 | 2024-09-19 1:34PM EDT | 50.00 | 69.40 | 69.00 | 69.30 | -1.95 | -2.73% | 20 | 1,427 | 92.80% |
| NVDA250321C00052000 | 2024-09-17 3:44PM EDT | 52.00 | 65.29 | 66.90 | 67.40 | 0.00 | - | 38 | 565 | 89.09% |
| NVDA250321C00054000 | 2024-09-18 3:59PM EDT | 54.00 | 61.60 | 65.10 | 65.50 | 0.00 | - | 1 | 416 | 87.11% |
| NVDA250321C00055000 | 2024-09-10 1:47PM EDT | 55.00 | 64.95 | 63.70 | 65.00 | +10.85 | +20.06% | 1 | 3 | 85.85% |
| NVDA250321C00056000 | 2024-09-16 12:20PM EDT | 56.00 | 62.29 | 63.25 | 63.70 | 0.00 | - | 6 | 166 | 85.34% |
| NVDA250321C00058000 | 2024-08-22 10:01AM EDT | 58.00 | 74.45 | 61.25 | 61.70 | 0.00 | - | 10 | 603 | 81.95% |
| NVDA250321C00060000 | 2024-09-19 9:31AM EDT | 60.00 | 59.60 | 59.70 | 60.25 | 0.00 | - | 20 | 1,505 | 83.01% |
| NVDA250321C00062000 | 2024-09-06 10:40AM EDT | 62.00 | 44.65 | 57.70 | 58.20 | 0.00 | - | 1 | 953 | 79.49% |
| NVDA250321C00064000 | 2024-09-10 3:50PM EDT | 64.00 | 47.30 | 56.10 | 56.55 | 0.00 | - | 1 | 868 | 79.20% |
| NVDA250321C00065000 | 2024-09-19 3:48PM EDT | 65.00 | 56.25 | 55.05 | 55.35 | 0.00 | - | 71 | 224 | 76.66% |
| NVDA250321C00066000 | 2024-09-09 10:59AM EDT | 66.00 | 42.25 | 54.05 | 54.50 | 0.00 | - | 1 | 654 | 75.64% |
| NVDA250321C00068000 | 2024-09-18 1:54PM EDT | 68.00 | 50.30 | 52.30 | 52.60 | 0.00 | - | 5 | 593 | 73.80% |
| NVDA250321C00070000 | 2024-09-19 2:06PM EDT | 70.00 | 52.42 | 50.50 | 50.95 | 0.00 | - | 13 | 3,215 | 72.61% |
| NVDA250321C00071000 | 2024-09-06 9:46AM EDT | 71.00 | 39.65 | 49.65 | 49.90 | 0.00 | - | 19 | 531 | 71.42% |
| NVDA250321C00072000 | 2024-09-03 2:58PM EDT | 72.00 | 41.74 | 48.90 | 49.25 | 0.00 | - | 1 | 688 | 71.83% |
| NVDA250321C00073000 | 2024-09-19 11:44AM EDT | 73.00 | 50.05 | 48.10 | 48.30 | 0.00 | - | 2 | 1,286 | 71.08% |
| NVDA250321C00074000 | 2024-09-18 3:45PM EDT | 74.00 | 44.69 | 47.25 | 47.45 | 0.00 | - | 1 | 1,526 | 70.48% |
| NVDA250321C00075000 | 2024-09-18 2:36PM EDT | 75.00 | 46.05 | 46.40 | 46.70 | 0.00 | - | 20 | 1,439 | 70.15% |
| NVDA250321C00076000 | 2024-09-09 3:04PM EDT | 76.00 | 35.35 | 45.40 | 45.70 | 0.00 | - | 2 | 2,544 | 68.65% |
| NVDA250321C00077000 | 2024-09-13 11:43AM EDT | 77.00 | 47.10 | 44.55 | 45.00 | 0.00 | - | 3 | 868 | 68.43% |
| NVDA250321C00078000 | 2024-09-13 12:23PM EDT | 78.00 | 45.80 | 43.90 | 44.20 | 0.00 | - | 42 | 910 | 68.45% |
| NVDA250321C00079000 | 2024-09-19 9:34AM EDT | 79.00 | 43.65 | 43.05 | 43.30 | 0.00 | - | 2 | 1,203 | 67.63% |
| NVDA250321C00080000 | 2024-09-19 3:16PM EDT | 80.00 | 42.94 | 42.20 | 42.45 | 0.00 | - | 210 | 3,552 | 66.92% |
| NVDA250321C00081000 | 2024-09-20 9:42AM EDT | 81.00 | 42.30 | 41.40 | 41.70 | +8.88 | +26.57% | 3 | 2,569 | 66.59% |
| NVDA250321C00082000 | 2024-09-18 3:19PM EDT | 82.00 | 38.51 | 40.70 | 41.20 | 0.00 | - | 1 | 2,659 | 67.09% |
| NVDA250321C00083000 | 2024-09-19 12:53PM EDT | 83.00 | 41.69 | 39.60 | 40.10 | 0.00 | - | 3 | 2,400 | 65.11% |
| NVDA250321C00084000 | 2024-09-19 11:34AM EDT | 84.00 | 41.00 | 39.05 | 39.25 | 0.00 | - | 5 | 5,113 | 65.06% |
| NVDA250321C00085000 | 2024-09-19 3:31PM EDT | 85.00 | 38.94 | 38.25 | 38.45 | 0.00 | - | 1 | 7,185 | 64.52% |
| NVDA250321C00086000 | 2024-09-18 2:26PM EDT | 86.00 | 37.20 | 37.30 | 37.60 | 0.00 | - | 8 | 2,912 | 63.50% |
| NVDA250321C00088000 | 2024-09-20 9:41AM EDT | 88.00 | 36.55 | 36.15 | 36.30 | 0.00 | - | 38 | 4,124 | 63.98% |
| NVDA250321C00090000 | 2024-09-20 9:30AM EDT | 90.00 | 34.75 | 34.60 | 34.80 | -0.34 | -0.97% | 86 | 10,878 | 63.01% |
| NVDA250321C00092000 | 2024-09-19 3:44PM EDT | 92.00 | 34.05 | 32.90 | 33.10 | 0.00 | - | 1 | 2,178 | 61.24% |
| NVDA250321C00094000 | 2024-09-19 9:45AM EDT | 94.00 | 32.35 | 31.75 | 31.90 | -0.37 | -1.13% | 2 | 4,031 | 61.51% |
| NVDA250321C00095000 | 2024-09-20 9:41AM EDT | 95.00 | 31.65 | 31.05 | 31.20 | +0.10 | +0.32% | 11 | 1,902 | 61.15% |
| NVDA250321C00096000 | 2024-09-20 9:41AM EDT | 96.00 | 30.85 | 30.40 | 30.55 | -1.00 | -3.14% | 42 | 3,364 | 60.96% |
| NVDA250321C00098000 | 2024-09-19 1:21PM EDT | 98.00 | 30.90 | 28.85 | 29.05 | 0.00 | - | 8 | 5,354 | 59.66% |
| NVDA250321C00100000 | 2024-09-20 10:11AM EDT | 100.00 | 28.00 | 27.80 | 27.95 | -0.50 | -1.75% | 42 | 11,668 | 59.91% |
| NVDA250321C00102000 | 2024-09-20 9:41AM EDT | 102.00 | 27.00 | 26.55 | 26.70 | -1.30 | -4.59% | 18 | 5,244 | 59.40% |
| NVDA250321C00104000 | 2024-09-20 9:39AM EDT | 104.00 | 25.85 | 25.35 | 25.50 | -1.00 | -3.72% | 22 | 4,295 | 58.97% |
| NVDA250321C00105000 | 2024-09-20 9:47AM EDT | 105.00 | 25.45 | 24.60 | 24.75 | +0.07 | +0.28% | 49 | 3,899 | 58.20% |
| NVDA250321C00106000 | 2024-09-20 9:51AM EDT | 106.00 | 24.80 | 24.15 | 24.25 | -0.60 | -2.36% | 20 | 3,574 | 58.34% |
| NVDA250321C00108000 | 2024-09-20 9:49AM EDT | 108.00 | 23.44 | 23.10 | 23.20 | -1.15 | -4.68% | 233 | 3,174 | 58.20% |
| NVDA250321C00110000 | 2024-09-20 10:07AM EDT | 110.00 | 22.32 | 21.95 | 22.05 | -0.09 | -0.40% | 131 | 19,233 | 57.62% |
| NVDA250321C00112000 | 2024-09-20 10:13AM EDT | 112.00 | 20.93 | 20.90 | 21.00 | -0.55 | -2.56% | 130 | 4,051 | 57.28% |
| NVDA250321C00114000 | 2024-09-19 2:49PM EDT | 114.00 | 20.70 | 19.90 | 20.05 | 0.00 | - | 13 | 4,357 | 57.06% |
| NVDA250321C00115000 | 2024-09-19 3:48PM EDT | 115.00 | 20.27 | 19.45 | 19.60 | 0.00 | - | 306 | 6,724 | 57.03% |
| NVDA250321C00116000 | 2024-09-20 10:16AM EDT | 116.00 | 19.00 | 19.00 | 19.10 | -0.47 | -2.41% | 28 | 2,215 | 56.89% |
| NVDA250321C00118000 | 2024-09-20 10:03AM EDT | 118.00 | 18.24 | 18.10 | 18.25 | -0.35 | -1.88% | 22 | 4,861 | 56.78% |
| NVDA250321C00120000 | 2024-09-20 10:14AM EDT | 120.00 | 17.20 | 17.15 | 17.25 | -0.40 | -2.27% | 178 | 21,860 | 56.26% |
| NVDA250321C00122000 | 2024-09-19 3:29PM EDT | 122.00 | 16.70 | 16.30 | 16.40 | 0.00 | - | 182 | 2,739 | 56.04% |
| NVDA250321C00124000 | 2024-09-20 10:07AM EDT | 124.00 | 15.70 | 15.50 | 15.55 | -0.10 | -0.63% | 2 | 4,053 | 55.79% |
| NVDA250321C00125000 | 2024-09-20 10:13AM EDT | 125.00 | 15.10 | 15.10 | 15.20 | -0.34 | -2.20% | 30 | 8,289 | 55.75% |
| NVDA250321C00126000 | 2024-09-19 1:50PM EDT | 126.00 | 15.60 | 14.70 | 14.80 | 0.00 | - | 9 | 3,103 | 55.61% |
| NVDA250321C00128000 | 2024-09-20 9:30AM EDT | 128.00 | 13.95 | 14.00 | 14.10 | -0.45 | -3.12% | 1 | 1,829 | 55.56% |
| NVDA250321C00130000 | 2024-09-20 10:07AM EDT | 130.00 | 13.44 | 13.20 | 13.30 | -0.11 | -0.81% | 214 | 19,351 | 55.12% |
| NVDA250321C00132000 | 2024-09-19 3:58PM EDT | 132.00 | 13.05 | 12.55 | 12.65 | +0.20 | +1.56% | 3 | 2,826 | 55.05% |
| NVDA250321C00134000 | 2024-09-20 9:30AM EDT | 134.00 | 11.95 | 11.90 | 12.00 | -0.25 | -2.05% | 47 | 8,144 | 54.89% |
| NVDA250321C00135000 | 2024-09-20 10:14AM EDT | 135.00 | 11.60 | 11.55 | 11.65 | -0.55 | -4.53% | 17 | 12,209 | 54.71% |
| NVDA250321C00136000 | 2024-09-19 3:51PM EDT | 136.00 | 11.65 | 11.20 | 11.30 | 0.00 | - | 119 | 1,416 | 54.50% |
| NVDA250321C00137000 | 2024-09-20 10:04AM EDT | 137.00 | 11.20 | 10.95 | 11.05 | 0.00 | - | 1 | 1,955 | 54.58% |
| NVDA250321C00138000 | 2024-09-19 3:31PM EDT | 138.00 | 10.90 | 10.70 | 10.75 | 0.00 | - | 9 | 962 | 54.57% |
| NVDA250321C00139000 | 2024-09-17 1:55PM EDT | 139.00 | 10.25 | 10.40 | 10.50 | 0.00 | - | 2 | 1,041 | 54.53% |
| NVDA250321C00140000 | 2024-09-20 9:53AM EDT | 140.00 | 10.35 | 10.15 | 10.20 | 0.00 | - | 45 | 12,322 | 54.47% |
| NVDA250321C00141000 | 2024-09-19 9:58AM EDT | 141.00 | 10.26 | 9.80 | 9.85 | 0.00 | - | 10 | 580 | 54.16% |
| NVDA250321C00142000 | 2024-09-19 3:50PM EDT | 142.00 | 9.95 | 9.50 | 9.60 | 0.00 | - | 13 | 1,418 | 54.07% |
| NVDA250321C00143000 | 2024-09-19 10:53AM EDT | 143.00 | 9.75 | 9.35 | 9.40 | 0.00 | - | 14 | 386 | 54.27% |
| NVDA250321C00144000 | 2024-09-19 3:54PM EDT | 144.00 | 9.35 | 9.10 | 9.20 | 0.00 | - | 59 | 1,070 | 54.30% |
| NVDA250321C00145000 | 2024-09-20 9:32AM EDT | 145.00 | 8.78 | 8.85 | 8.95 | -0.40 | -4.36% | 2 | 9,561 | 54.24% |
| NVDA250321C00146000 | 2024-09-19 11:34AM EDT | 146.00 | 9.35 | 8.55 | 8.65 | 0.00 | - | 11 | 1,592 | 53.99% |
| NVDA250321C00147000 | 2024-09-19 12:30PM EDT | 147.00 | 8.97 | 8.30 | 8.40 | 0.00 | - | 10 | 1,303 | 53.88% |
| NVDA250321C00148000 | 2024-09-19 12:47PM EDT | 148.00 | 8.75 | 8.05 | 8.15 | 0.00 | - | 256 | 611 | 53.75% |
| NVDA250321C00149000 | 2024-09-19 3:45PM EDT | 149.00 | 8.30 | 7.90 | 7.95 | 0.00 | - | 100 | 616 | 53.86% |
| NVDA250321C00150000 | 2024-09-20 10:12AM EDT | 150.00 | 7.75 | 7.70 | 7.80 | -0.15 | -1.90% | 120 | 24,649 | 53.94% |
| NVDA250321C00151000 | 2024-09-19 12:57PM EDT | 151.00 | 8.13 | 7.45 | 7.55 | 0.00 | - | 3 | 1,635 | 53.77% |
| NVDA250321C00152000 | 2024-09-19 3:35PM EDT | 152.00 | 7.55 | 7.30 | 7.40 | 0.00 | - | 45 | 1,060 | 53.91% |
| NVDA250321C00153000 | 2024-09-19 1:50PM EDT | 153.00 | 7.60 | 7.10 | 7.20 | 0.00 | - | 19 | 5,004 | 53.86% |
| NVDA250321C00154000 | 2024-09-19 3:13PM EDT | 154.00 | 7.05 | 6.90 | 6.95 | 0.00 | - | 10 | 683 | 53.72% |
| NVDA250321C00155000 | 2024-09-19 3:05PM EDT | 155.00 | 7.00 | 6.65 | 6.75 | 0.00 | - | 443 | 5,369 | 53.55% |
| NVDA250321C00156000 | 2024-09-18 10:24AM EDT | 156.00 | 6.15 | 6.55 | 6.60 | 0.00 | - | 1 | 3,506 | 53.72% |
| NVDA250321C00157000 | 2024-09-19 12:34PM EDT | 157.00 | 6.78 | 6.35 | 6.45 | 0.00 | - | 11 | 396 | 53.71% |
| NVDA250321C00158000 | 2024-09-19 12:32PM EDT | 158.00 | 6.60 | 6.15 | 6.20 | 0.00 | - | 10 | 1,077 | 53.49% |
| NVDA250321C00159000 | 2024-09-19 12:51PM EDT | 159.00 | 6.49 | 6.05 | 6.10 | 0.00 | - | 10 | 406 | 53.71% |
| NVDA250321C00160000 | 2024-09-20 10:02AM EDT | 160.00 | 5.88 | 5.85 | 5.90 | -0.12 | -2.00% | 61 | 13,341 | 53.55% |
| NVDA250321C00161000 | 2024-09-19 3:57PM EDT | 161.00 | 5.84 | 5.65 | 5.75 | 0.00 | - | 22 | 477 | 53.47% |
| NVDA250321C00162000 | 2024-09-19 3:50PM EDT | 162.00 | 5.75 | 5.50 | 5.60 | 0.00 | - | 6 | 781 | 53.46% |
| NVDA250321C00163000 | 2024-09-20 9:31AM EDT | 163.00 | 5.40 | 5.35 | 5.45 | -0.30 | -5.26% | 1 | 856 | 53.44% |
| NVDA250321C00164000 | 2024-09-19 10:44AM EDT | 164.00 | 5.55 | 5.15 | 5.25 | 0.00 | - | 9 | 1,406 | 53.21% |
| NVDA250321C00165000 | 2024-09-20 10:01AM EDT | 165.00 | 5.22 | 5.10 | 5.15 | +0.02 | +0.38% | 40 | 4,809 | 53.46% |
| NVDA250321C00166000 | 2024-09-19 2:59PM EDT | 166.00 | 5.20 | 4.95 | 5.00 | 0.00 | - | 160 | 431 | 53.39% |
| NVDA250321C00167000 | 2024-09-20 9:31AM EDT | 167.00 | 4.95 | 4.80 | 4.90 | -0.05 | -1.00% | 2 | 627 | 53.41% |
| NVDA250321C00168000 | 2024-09-19 9:30AM EDT | 168.00 | 4.80 | 4.70 | 4.80 | 0.00 | - | 26 | 477 | 53.52% |
| NVDA250321C00169000 | 2024-09-19 3:14PM EDT | 169.00 | 4.65 | 4.50 | 4.60 | 0.00 | - | 18 | 1,198 | 53.21% |
| NVDA250321C00170000 | 2024-09-19 3:43PM EDT | 170.00 | 4.63 | 4.40 | 4.50 | 0.00 | - | 94 | 4,379 | 53.30% |
| NVDA250321C00171000 | 2024-09-18 3:47PM EDT | 171.00 | 3.85 | 4.30 | 4.40 | 0.00 | - | 4 | 582 | 53.37% |
| NVDA250321C00172000 | 2024-09-19 1:58PM EDT | 172.00 | 4.51 | 4.20 | 4.25 | 0.00 | - | 1 | 833 | 53.32% |
| NVDA250321C00173000 | 2024-09-18 2:58PM EDT | 173.00 | 4.05 | 4.10 | 4.15 | 0.00 | - | 4 | 775 | 53.37% |
| NVDA250321C00174000 | 2024-09-20 9:35AM EDT | 174.00 | 4.10 | 3.95 | 4.00 | -0.16 | -3.76% | 1 | 1,771 | 53.19% |
| NVDA250321C00175000 | 2024-09-19 1:11PM EDT | 175.00 | 4.21 | 3.85 | 3.90 | 0.00 | - | 42 | 17,695 | 53.21% |
| NVDA250321C00176000 | 2024-09-19 1:48PM EDT | 176.00 | 4.10 | 3.75 | 3.80 | 0.00 | - | 1 | 726 | 53.22% |
| NVDA250321C00177000 | 2024-09-19 11:35AM EDT | 177.00 | 4.00 | 3.65 | 3.75 | 0.00 | - | 9 | 531 | 53.35% |
| NVDA250321C00178000 | 2024-09-19 10:21AM EDT | 178.00 | 3.90 | 3.50 | 3.60 | 0.00 | - | 2 | 980 | 53.10% |
| NVDA250321C00179000 | 2024-09-18 3:57PM EDT | 179.00 | 3.03 | 3.45 | 3.55 | 0.00 | - | 12 | 6,123 | 53.31% |
| NVDA250321C00180000 | 2024-09-19 2:52PM EDT | 180.00 | 3.41 | 3.35 | 3.40 | -0.09 | -2.57% | 1 | 7,947 | 53.16% |
| NVDA250321C00181000 | 2024-09-16 1:07PM EDT | 181.00 | 3.60 | 3.30 | 3.35 | 0.00 | - | 8 | 2,456 | 53.35% |
| NVDA250321C00182000 | 2024-09-19 3:44PM EDT | 182.00 | 3.35 | 3.20 | 3.25 | 0.00 | - | 109 | 1,082 | 53.28% |
| NVDA250321C00183000 | 2024-09-19 3:41PM EDT | 183.00 | 3.25 | 3.10 | 3.15 | 0.00 | - | 22 | 1,581 | 53.22% |
| NVDA250321C00184000 | 2024-09-20 9:40AM EDT | 184.00 | 3.10 | 3.00 | 3.10 | -0.20 | -6.06% | 1 | 230 | 53.26% |
| NVDA250321C00185000 | 2024-09-19 11:26AM EDT | 185.00 | 3.25 | 2.96 | 3.00 | 0.00 | - | 2 | 1,243 | 53.31% |
| NVDA250321C00186000 | 2024-09-19 10:27AM EDT | 186.00 | 3.15 | 2.88 | 2.92 | 0.00 | - | 1 | 274 | 53.31% |
| NVDA250321C00187000 | 2024-09-19 3:26PM EDT | 187.00 | 2.94 | 2.80 | 2.83 | +0.10 | +3.52% | 1 | 334 | 53.27% |
| NVDA250321C00188000 | 2024-09-19 3:50PM EDT | 188.00 | 2.84 | 2.72 | 2.76 | 0.00 | - | 4 | 2,272 | 53.27% |
| NVDA250321C00189000 | 2024-09-19 3:37PM EDT | 189.00 | 2.75 | 2.65 | 2.69 | 0.00 | - | 3 | 8,459 | 53.28% |
| NVDA250321C00190000 | 2024-09-19 1:49PM EDT | 190.00 | 2.81 | 2.58 | 2.61 | 0.00 | - | 7 | 5,127 | 53.26% |
| NVDA250321C00191000 | 2024-09-19 1:05PM EDT | 191.00 | 2.75 | 2.52 | 2.55 | 0.00 | - | 3 | 1,041 | 53.31% |
| NVDA250321C00192000 | 2024-09-19 10:21AM EDT | 192.00 | 2.66 | 2.46 | 2.49 | 0.00 | - | 1 | 1,416 | 53.35% |
| NVDA250321C00193000 | 2024-09-19 12:54PM EDT | 193.00 | 2.61 | 2.38 | 2.42 | 0.00 | - | 1 | 2,162 | 53.30% |
| NVDA250321C00194000 | 2024-09-19 9:48AM EDT | 194.00 | 2.44 | 2.32 | 2.35 | 0.00 | - | 1 | 8,329 | 53.28% |
| NVDA250321C00195000 | 2024-09-20 9:48AM EDT | 195.00 | 2.28 | 2.27 | 2.30 | -0.08 | -3.39% | 4 | 714 | 53.36% |
| NVDA250321C00200000 | 2024-09-20 10:07AM EDT | 200.00 | 2.03 | 2.01 | 2.03 | -0.07 | -3.33% | 54 | 13,677 | 53.50% |
| NVDA250321C00205000 | 2024-09-19 2:31PM EDT | 205.00 | 1.89 | 1.76 | 1.79 | 0.00 | - | 13 | 2,734 | 53.56% |
| NVDA250321C00210000 | 2024-09-19 3:13PM EDT | 210.00 | 1.62 | 1.57 | 1.59 | +0.01 | +0.62% | 26 | 745 | 53.76% |
| NVDA250321C00212000 | 2024-09-19 10:34AM EDT | 212.00 | 1.60 | 1.49 | 1.52 | 0.00 | - | 1 | 793 | 53.82% |
| NVDA250321C00213000 | 2024-09-17 2:13PM EDT | 213.00 | 1.54 | 1.46 | 1.48 | 0.00 | - | 20 | 172 | 53.86% |
| NVDA250321C00214000 | 2024-09-19 1:18PM EDT | 214.00 | 1.58 | 1.43 | 1.45 | 0.00 | - | 9 | 316 | 53.92% |
| NVDA250321C00215000 | 2024-09-19 11:24AM EDT | 215.00 | 1.53 | 1.38 | 1.41 | 0.00 | - | 2 | 322 | 53.86% |
| NVDA250321C00216000 | 2024-09-19 11:21AM EDT | 216.00 | 1.48 | 1.36 | 1.38 | 0.00 | - | 2 | 136 | 53.96% |
| NVDA250321C00217000 | 2024-09-20 10:00AM EDT | 217.00 | 1.33 | 1.33 | 1.35 | +0.03 | +2.31% | 1 | 102 | 54.00% |
| NVDA250321C00218000 | 2024-09-19 11:17AM EDT | 218.00 | 1.38 | 1.29 | 1.32 | 0.00 | - | 11 | 42 | 54.00% |
| NVDA250321C00219000 | 2024-09-18 12:08PM EDT | 219.00 | 1.17 | 1.27 | 1.29 | 0.00 | - | 2 | 240 | 54.08% |
| NVDA250321C00220000 | 2024-09-20 10:05AM EDT | 220.00 | 1.26 | 1.24 | 1.26 | -0.02 | -1.56% | 18 | 1,592 | 54.10% |
| NVDA250321C00221000 | 2024-09-19 10:51AM EDT | 221.00 | 1.28 | 1.20 | 1.23 | 0.00 | - | 2 | 249 | 54.08% |
| NVDA250321C00222000 | 2024-09-19 11:24AM EDT | 222.00 | 1.30 | 1.18 | 1.20 | 0.00 | - | 2 | 64 | 54.14% |
| NVDA250321C00223000 | 2024-09-19 11:27AM EDT | 223.00 | 1.28 | 1.16 | 1.18 | 0.00 | - | 2 | 295 | 54.24% |
| NVDA250321C00224000 | 2024-09-19 3:35PM EDT | 224.00 | 1.17 | 1.13 | 1.16 | 0.00 | - | 6 | 232 | 54.29% |
| NVDA250321C00225000 | 2024-09-19 3:48PM EDT | 225.00 | 1.16 | 1.11 | 1.13 | 0.00 | - | 8 | 3,138 | 54.32% |
| NVDA250321C00226000 | 2024-09-19 9:32AM EDT | 226.00 | 1.13 | 1.08 | 1.11 | 0.00 | - | 1 | 434 | 54.36% |
| NVDA250321C00227000 | 2024-09-19 11:27AM EDT | 227.00 | 1.17 | 1.06 | 1.08 | 0.00 | - | 3 | 366 | 54.39% |
| NVDA250321C00228000 | 2024-09-19 3:00PM EDT | 228.00 | 1.02 | 1.03 | 1.06 | -0.07 | -6.42% | 1 | 2,002 | 54.42% |
| NVDA250321C00230000 | 2024-09-19 3:50PM EDT | 230.00 | 1.00 | 0.99 | 1.02 | -0.02 | -1.96% | 3 | 4,203 | 54.54% |
| NVDA250321C00235000 | 2024-09-20 9:55AM EDT | 235.00 | 0.92 | 0.89 | 0.91 | -0.01 | -1.08% | 6 | 825 | 54.72% |
| NVDA250321C00240000 | 2024-09-19 3:00PM EDT | 240.00 | 0.82 | 0.80 | 0.82 | 0.00 | - | 1 | 1,257 | 54.93% |
| NVDA250321C00245000 | 2024-09-19 11:52AM EDT | 245.00 | 0.79 | 0.72 | 0.75 | 0.00 | - | 8 | 343 | 55.20% |
| NVDA250321C00250000 | 2024-09-20 9:51AM EDT | 250.00 | 0.69 | 0.65 | 0.68 | +0.01 | +1.47% | 131 | 6,166 | 55.44% |
| NVDA250321C00255000 | 2024-09-19 9:44AM EDT | 255.00 | 0.65 | 0.60 | 0.62 | 0.00 | - | 1 | 2,674 | 55.76% |
| NVDA250321C00260000 | 2024-09-20 9:50AM EDT | 260.00 | 0.56 | 0.54 | 0.56 | 0.00 | - | 3 | 458 | 55.93% |
| NVDA250321C00265000 | 2024-09-19 11:27AM EDT | 265.00 | 0.54 | 0.49 | 0.51 | 0.00 | - | 4 | 2,038 | 56.15% |
| NVDA250321C00270000 | 2024-09-19 1:50PM EDT | 270.00 | 0.50 | 0.45 | 0.47 | 0.00 | - | 4 | 1,330 | 56.45% |
| NVDA250321C00275000 | 2024-09-19 2:48PM EDT | 275.00 | 0.45 | 0.41 | 0.43 | 0.00 | - | 20 | 1,086 | 56.69% |
| NVDA250321C00280000 | 2024-09-20 9:57AM EDT | 280.00 | 0.40 | 0.39 | 0.40 | +0.01 | +2.56% | 16 | 11,057 | 57.13% |
| NVDA250321C00320000 | 2024-05-23 9:30AM EDT | 320.00 | 717.62 | 899.10 | 912.05 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250321C00350000 | 2024-06-05 11:22AM EDT | 350.00 | 867.34 | 870.70 | 883.45 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA250321C00360000 | 2024-05-30 10:36AM EDT | 360.00 | 793.39 | 861.25 | 873.90 | 0.00 | - | 2 | 33 | 0.00% |
| NVDA250321C00370000 | 2024-06-06 12:28PM EDT | 370.00 | 845.00 | 851.80 | 865.10 | 0.00 | - | 7 | 7 | 0.00% |
| NVDA250321C00380000 | 2024-05-24 11:39AM EDT | 380.00 | 686.30 | 842.25 | 855.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00390000 | 2024-05-29 12:52PM EDT | 390.00 | 776.56 | 832.90 | 845.80 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321C00400000 | 2024-06-07 10:48AM EDT | 400.00 | 812.15 | 823.60 | 836.95 | -17.85 | -2.15% | 2 | 160 | 0.00% |
| NVDA250321C00410000 | 2024-06-07 10:48AM EDT | 410.00 | 802.68 | 814.05 | 827.55 | +353.86 | +78.84% | 2 | 2 | 0.00% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 420.00 | 480.00 | 740.20 | 759.20 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250321C00430000 | 2024-05-16 10:32AM EDT | 430.00 | 549.28 | 794.75 | 808.70 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250321C00440000 | 2024-05-07 3:20PM EDT | 440.00 | 494.17 | 790.00 | 798.10 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA250321C00450000 | 2024-06-06 1:24PM EDT | 450.00 | 776.35 | 776.45 | 789.60 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 460.00 | 462.70 | 767.15 | 779.65 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA250321C00470000 | 2024-05-23 9:33AM EDT | 470.00 | 580.99 | 758.25 | 769.65 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250321C00480000 | 2024-05-23 9:50AM EDT | 480.00 | 581.33 | 748.95 | 760.10 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250321C00490000 | 2024-05-29 1:27PM EDT | 490.00 | 684.18 | 739.45 | 750.40 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250321C00500000 | 2024-06-06 10:31AM EDT | 500.00 | 745.50 | 730.90 | 741.75 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA250321C00520000 | 2024-05-28 11:32AM EDT | 520.00 | 631.85 | 712.10 | 722.75 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250321C00540000 | 2024-06-06 10:17AM EDT | 540.00 | 693.00 | 694.25 | 704.25 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250321C00560000 | 2024-06-03 12:09PM EDT | 560.00 | 609.25 | 675.55 | 687.15 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250321C00580000 | 2024-06-03 10:54AM EDT | 580.00 | 580.90 | 657.60 | 668.90 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA250321C00600000 | 2024-06-07 9:40AM EDT | 600.00 | 625.01 | 639.70 | 650.50 | -15.52 | -2.42% | 1 | 129 | 0.00% |
| NVDA250321C00620000 | 2024-06-06 9:56AM EDT | 620.00 | 611.00 | 621.70 | 633.35 | 0.00 | - | 1 | 107 | 0.00% |
| NVDA250321C00640000 | 2024-05-29 12:50PM EDT | 640.00 | 549.07 | 604.80 | 616.15 | 0.00 | - | 1 | 89 | 0.00% |
| NVDA250321C00660000 | 2024-05-31 12:45PM EDT | 660.00 | 472.37 | 587.30 | 597.90 | 0.00 | - | 1 | 93 | 0.00% |
| NVDA250321C00680000 | 2024-06-07 10:20AM EDT | 680.00 | 559.80 | 572.00 | 580.05 | +95.50 | +20.57% | 2 | 71 | 0.00% |
| NVDA250321C00700000 | 2024-05-31 12:08PM EDT | 700.00 | 442.00 | 553.45 | 562.65 | 0.00 | - | 1 | 254 | 0.00% |
| NVDA250321C00710000 | 2024-05-28 1:05PM EDT | 710.00 | 484.75 | 546.15 | 553.25 | 0.00 | - | 6 | 68 | 0.00% |
| NVDA250321C00720000 | 2024-06-03 9:37AM EDT | 720.00 | 481.38 | 537.90 | 546.10 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA250321C00730000 | 2024-06-03 9:37AM EDT | 730.00 | 473.37 | 528.60 | 537.20 | 0.00 | - | 2 | 107 | 0.00% |
| NVDA250321C00740000 | 2024-06-06 11:48AM EDT | 740.00 | 524.04 | 519.85 | 528.15 | 0.00 | - | 100 | 175 | 0.00% |
| NVDA250321C00750000 | 2024-06-07 2:42PM EDT | 750.00 | 513.75 | 511.50 | 521.55 | -22.97 | -4.28% | 5 | 208 | 0.00% |
| NVDA250321C00760000 | 2024-06-06 11:48AM EDT | 760.00 | 507.88 | 505.55 | 512.00 | 0.00 | - | 100 | 272 | 0.00% |
| NVDA250321C00770000 | 2024-06-07 1:49PM EDT | 770.00 | 505.65 | 496.00 | 504.85 | +65.15 | +14.79% | 1 | 111 | 0.00% |
| NVDA250321C00780000 | 2024-06-05 3:04PM EDT | 780.00 | 502.00 | 487.55 | 495.50 | 0.00 | - | 3 | 93 | 0.00% |
| NVDA250321C00790000 | 2024-06-05 10:30AM EDT | 790.00 | 473.15 | 479.40 | 488.35 | 0.00 | - | 2 | 162 | 0.00% |
| NVDA250321C00800000 | 2024-06-07 2:47PM EDT | 800.00 | 473.00 | 472.35 | 480.95 | -16.00 | -3.27% | 2 | 468 | 0.00% |
| NVDA250321C00810000 | 2024-06-06 12:17PM EDT | 810.00 | 458.45 | 463.85 | 472.55 | 0.00 | - | 5 | 291 | 0.00% |
| NVDA250321C00820000 | 2024-06-06 12:17PM EDT | 820.00 | 450.80 | 456.15 | 463.75 | 0.00 | - | 5 | 314 | 0.00% |
| NVDA250321C00830000 | 2024-06-07 10:57AM EDT | 830.00 | 441.00 | 448.85 | 456.55 | -3.15 | -0.71% | 1 | 328 | 0.00% |
| NVDA250321C00840000 | 2024-06-06 3:53PM EDT | 840.00 | 449.30 | 441.10 | 448.70 | 0.00 | - | 48 | 551 | 0.00% |
| NVDA250321C00850000 | 2024-06-07 1:34PM EDT | 850.00 | 444.00 | 436.00 | 440.80 | +0.88 | +0.20% | 5 | 691 | 0.00% |
| NVDA250321C00860000 | 2024-06-06 1:06PM EDT | 860.00 | 419.63 | 428.30 | 435.20 | 0.00 | - | 44 | 293 | 0.00% |
| NVDA250321C00880000 | 2024-06-06 1:06PM EDT | 880.00 | 405.24 | 413.50 | 420.30 | 0.00 | - | 48 | 454 | 0.00% |
| NVDA250321C00900000 | 2024-06-07 1:26PM EDT | 900.00 | 406.93 | 399.60 | 404.85 | +13.81 | +3.51% | 19 | 1,073 | 0.00% |
| NVDA250321C00920000 | 2024-06-07 2:19PM EDT | 920.00 | 380.00 | 382.35 | 392.85 | +9.62 | +2.60% | 11 | 232 | 0.00% |
| NVDA250321C00940000 | 2024-06-07 3:55PM EDT | 940.00 | 367.80 | 369.20 | 378.75 | +3.02 | +0.83% | 47 | 447 | 0.00% |
| NVDA250321C00960000 | 2024-06-07 3:51PM EDT | 960.00 | 361.40 | 356.35 | 365.55 | +8.59 | +2.43% | 36 | 348 | 0.00% |
| NVDA250321C00980000 | 2024-06-07 12:40PM EDT | 980.00 | 344.70 | 345.65 | 351.90 | +12.47 | +3.75% | 5 | 507 | 0.00% |
| NVDA250321C01000000 | 2024-06-07 2:28PM EDT | 1,000.00 | 332.17 | 331.60 | 339.95 | -5.83 | -1.72% | 101 | 1,118 | 0.00% |
| NVDA250321C01020000 | 2024-06-07 9:38AM EDT | 1,020.00 | 315.00 | 321.85 | 325.10 | -6.50 | -2.02% | 1 | 337 | 0.00% |
| NVDA250321C01040000 | 2024-06-06 12:07PM EDT | 1,040.00 | 311.57 | 310.00 | 313.90 | 0.00 | - | 49 | 343 | 0.00% |
| NVDA250321C01060000 | 2024-06-07 2:15PM EDT | 1,060.00 | 291.74 | 298.40 | 301.65 | -0.26 | -0.09% | 2 | 238 | 0.00% |
| NVDA250321C01080000 | 2024-06-07 1:45PM EDT | 1,080.00 | 290.84 | 287.25 | 290.50 | +3.84 | +1.34% | 1 | 158 | 0.00% |
| NVDA250321C01100000 | 2024-06-07 3:55PM EDT | 1,100.00 | 277.90 | 276.60 | 279.55 | -3.06 | -1.09% | 33 | 1,068 | 0.00% |
| NVDA250321C01120000 | 2024-06-07 3:55PM EDT | 1,120.00 | 267.31 | 265.80 | 269.15 | +2.08 | +0.78% | 3 | 206 | 0.00% |
| NVDA250321C01140000 | 2024-06-07 2:06PM EDT | 1,140.00 | 256.62 | 255.60 | 259.65 | +0.62 | +0.24% | 2 | 265 | 0.00% |
| NVDA250321C01160000 | 2024-06-07 12:31PM EDT | 1,160.00 | 249.00 | 245.60 | 249.15 | -1.18 | -0.47% | 25 | 144 | 0.00% |
| NVDA250321C01180000 | 2024-06-07 1:46PM EDT | 1,180.00 | 239.64 | 236.20 | 240.45 | +6.64 | +2.85% | 10 | 308 | 0.00% |
| NVDA250321C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 229.43 | 227.30 | 230.15 | -3.55 | -1.52% | 277 | 634 | 0.00% |
| NVDA250321C01220000 | 2024-06-07 1:54PM EDT | 1,220.00 | 224.36 | 218.25 | 221.45 | +5.76 | +2.63% | 1 | 77 | 0.00% |
| NVDA250321C01240000 | 2024-06-07 3:59PM EDT | 1,240.00 | 211.81 | 209.40 | 212.85 | +0.48 | +0.23% | 2 | 84 | 0.00% |
| NVDA250321C01260000 | 2024-06-07 3:30PM EDT | 1,260.00 | 202.68 | 201.10 | 205.00 | -0.06 | -0.03% | 1 | 250 | 0.00% |
| NVDA250321C01280000 | 2024-06-07 3:58PM EDT | 1,280.00 | 196.10 | 193.10 | 196.60 | +1.23 | +0.63% | 3 | 64 | 0.00% |
| NVDA250321C01300000 | 2024-06-07 3:55PM EDT | 1,300.00 | 187.58 | 185.70 | 188.55 | -4.67 | -2.43% | 41 | 818 | 0.00% |
| NVDA250321C01320000 | 2024-06-07 3:56PM EDT | 1,320.00 | 179.45 | 177.95 | 181.30 | -10.44 | -5.50% | 3 | 75 | 0.00% |
| NVDA250321C01340000 | 2024-06-07 2:14PM EDT | 1,340.00 | 168.00 | 170.65 | 174.15 | +1.74 | +1.05% | 33 | 130 | 0.00% |
| NVDA250321C01360000 | 2024-06-07 3:46PM EDT | 1,360.00 | 166.54 | 163.85 | 167.05 | +8.25 | +5.21% | 1 | 143 | 0.00% |
| NVDA250321C01370000 | 2024-06-07 2:13PM EDT | 1,370.00 | 160.00 | 161.30 | 163.40 | -5.37 | -3.25% | 3 | 20 | 0.00% |
| NVDA250321C01380000 | 2024-06-07 9:34AM EDT | 1,380.00 | 149.35 | 158.05 | 160.15 | -20.46 | -12.05% | 1 | 28 | 0.00% |
| NVDA250321C01390000 | 2024-06-07 2:14PM EDT | 1,390.00 | 151.71 | 154.80 | 156.95 | -14.60 | -8.78% | 1 | 12 | 0.00% |
| NVDA250321C01400000 | 2024-06-07 3:59PM EDT | 1,400.00 | 153.27 | 151.90 | 153.65 | +3.27 | +2.18% | 12 | 188 | 0.00% |
| NVDA250321C01410000 | 2024-06-04 9:46AM EDT | 1,410.00 | 124.33 | 148.60 | 151.05 | 0.00 | - | 3 | 21 | 0.00% |
| NVDA250321C01420000 | 2024-06-07 3:55PM EDT | 1,420.00 | 147.15 | 145.50 | 147.60 | -24.45 | -14.25% | 2 | 109 | 0.00% |
| NVDA250321C01430000 | 2024-06-05 3:46PM EDT | 1,430.00 | 150.00 | 142.50 | 144.65 | 0.00 | - | 8 | 5 | 0.00% |
| NVDA250321C01440000 | 2024-05-30 3:23PM EDT | 1,440.00 | 105.60 | 139.60 | 141.70 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250321C01450000 | 2024-06-07 3:59PM EDT | 1,450.00 | 138.40 | 137.00 | 138.65 | +0.40 | +0.29% | 5 | 72 | 0.00% |
| NVDA250321C01460000 | 2024-06-07 3:46PM EDT | 1,460.00 | 135.98 | 133.95 | 135.95 | -2.37 | -1.71% | 4 | 31 | 0.00% |
| NVDA250321C01470000 | 2024-06-05 3:30PM EDT | 1,470.00 | 137.80 | 131.25 | 133.25 | 0.00 | - | 2 | 77 | 0.00% |
| NVDA250321C01480000 | 2024-06-05 3:59PM EDT | 1,480.00 | 137.50 | 128.60 | 130.60 | 0.00 | - | 10 | 17 | 0.00% |
| NVDA250321C01490000 | 2024-06-05 2:02PM EDT | 1,490.00 | 130.20 | 125.90 | 127.95 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA250321C01500000 | 2024-06-07 3:55PM EDT | 1,500.00 | 124.67 | 123.35 | 125.20 | -5.33 | -4.10% | 52 | 974 | 0.00% |
| NVDA250321C01510000 | 2024-06-05 1:37PM EDT | 1,510.00 | 123.80 | 120.70 | 122.80 | 0.00 | - | 2 | 43 | 0.00% |
| NVDA250321C01520000 | 2024-06-07 3:42PM EDT | 1,520.00 | 120.80 | 118.35 | 120.25 | +2.74 | +2.32% | 37 | 64 | 0.00% |
| NVDA250321C01530000 | 2024-06-05 12:07PM EDT | 1,530.00 | 113.70 | 115.75 | 117.85 | 0.00 | - | 1 | 448 | 1,028.13% |
| NVDA250321C01540000 | 2024-06-07 3:53PM EDT | 1,540.00 | 114.00 | 113.60 | 115.50 | +27.60 | +31.94% | 1 | 32 | 774.71% |
| NVDA250321C01550000 | 2024-06-07 11:35AM EDT | 1,550.00 | 108.25 | 111.30 | 113.05 | -25.80 | -19.25% | 5 | 71 | 706.40% |
| NVDA250321C01560000 | 2024-06-05 10:36AM EDT | 1,560.00 | 106.83 | 108.75 | 110.85 | 0.00 | - | 1 | 328 | 663.79% |
| NVDA250321C01570000 | 2024-06-07 11:23AM EDT | 1,570.00 | 103.43 | 106.65 | 108.65 | +34.98 | +51.10% | 1 | 8 | 634.81% |
| NVDA250321C01580000 | 2024-06-07 1:21PM EDT | 1,580.00 | 110.00 | 104.50 | 106.35 | +1.07 | +0.98% | 1 | 32 | 610.34% |
| NVDA250321C01590000 | 2024-06-07 9:51AM EDT | 1,590.00 | 102.10 | 102.35 | 104.15 | +1.27 | +1.26% | 1 | 30 | 590.01% |
| NVDA250321C01600000 | 2024-06-07 3:54PM EDT | 1,600.00 | 100.72 | 100.20 | 102.00 | +0.73 | +0.73% | 5 | 134 | 572.40% |
| NVDA250321C01610000 | 2024-06-07 3:51PM EDT | 1,610.00 | 99.42 | 98.15 | 100.05 | -2.73 | -2.67% | 1 | 25 | 557.72% |
| NVDA250321C01620000 | 2024-05-28 2:27PM EDT | 1,620.00 | 76.80 | 96.05 | 98.00 | 0.00 | - | 7 | 37 | 543.82% |
| NVDA250321C01630000 | 2024-06-05 11:38AM EDT | 1,630.00 | 92.15 | 94.05 | 96.00 | 0.00 | - | 2 | 71 | 531.49% |
| NVDA250321C01640000 | 2024-06-06 9:52AM EDT | 1,640.00 | 99.66 | 92.15 | 94.10 | 0.00 | - | 3 | 125 | 520.59% |
| NVDA250321C01650000 | 2024-06-07 3:33PM EDT | 1,650.00 | 91.60 | 90.40 | 92.10 | +0.35 | +0.38% | 33 | 173 | 510.49% |
| NVDA250321C01660000 | 2024-06-05 11:38AM EDT | 1,660.00 | 86.60 | 88.45 | 90.30 | 0.00 | - | 1 | 20 | 500.93% |
| NVDA250321C01670000 | 2024-05-31 1:41PM EDT | 1,670.00 | 54.38 | 86.50 | 88.50 | 0.00 | - | 1 | 50 | 491.86% |
| NVDA250321C01680000 | 2024-06-05 9:33AM EDT | 1,680.00 | 76.95 | 84.95 | 86.75 | 0.00 | - | 1 | 41 | 484.25% |
| NVDA250321C01690000 | 2024-06-05 9:49AM EDT | 1,690.00 | 78.61 | 83.25 | 84.75 | 0.00 | - | 1 | 36 | 476.04% |
| NVDA250321C01700000 | 2024-06-07 3:56PM EDT | 1,700.00 | 82.59 | 81.45 | 83.30 | -0.31 | -0.37% | 150 | 202 | 469.13% |
| NVDA250321C01710000 | 2024-06-06 2:42PM EDT | 1,710.00 | 81.40 | 79.90 | 81.75 | 0.00 | - | 1 | 26 | 462.76% |
| NVDA250321C01720000 | 2024-06-05 9:49AM EDT | 1,720.00 | 73.82 | 78.20 | 79.75 | 0.00 | - | 1 | 32 | 455.35% |
| NVDA250321C01730000 | 2024-05-28 9:51AM EDT | 1,730.00 | 52.40 | 76.60 | 78.15 | 0.00 | - | 17 | 61 | 449.17% |
| NVDA250321C01740000 | 2024-06-06 10:48AM EDT | 1,740.00 | 82.50 | 75.05 | 76.95 | 0.00 | - | 4 | 175 | 444.04% |
| NVDA250321C01750000 | 2024-06-07 2:43PM EDT | 1,750.00 | 75.05 | 72.80 | 75.30 | -1.55 | -2.02% | 5 | 1,463 | 436.83% |
| NVDA250321C01760000 | 2024-06-07 11:05AM EDT | 1,760.00 | 70.20 | 72.10 | 73.90 | +10.15 | +16.90% | 1 | 67 | 433.17% |
| NVDA250321C01770000 | 2024-06-05 10:54AM EDT | 1,770.00 | 68.55 | 70.60 | 72.05 | 0.00 | - | 4 | 49 | 427.26% |
| NVDA250321C01780000 | 2024-06-05 10:55AM EDT | 1,780.00 | 67.15 | 69.10 | 71.00 | 0.00 | - | 18 | 85 | 422.93% |
| NVDA250321C01790000 | 2024-06-07 9:47AM EDT | 1,790.00 | 67.50 | 67.65 | 69.55 | -4.15 | -5.79% | 2 | 617 | 418.04% |
| NVDA250321C01800000 | 2024-06-07 1:15PM EDT | 1,800.00 | 70.18 | 66.40 | 68.10 | +2.93 | +4.36% | 1 | 460 | 413.59% |
| NVDA250321C01810000 | 2024-06-05 11:03AM EDT | 1,810.00 | 63.80 | 65.10 | 66.85 | 0.00 | - | 6 | 251 | 409.46% |
| NVDA250321C01820000 | 2024-06-05 9:38AM EDT | 1,820.00 | 59.10 | 63.65 | 65.50 | 0.00 | - | 4 | 74 | 404.97% |
| NVDA250321C01830000 | 2024-06-05 12:55PM EDT | 1,830.00 | 62.85 | 62.25 | 63.85 | 0.00 | - | 43 | 138 | 400.12% |
| NVDA250321C01840000 | 2024-06-05 9:37AM EDT | 1,840.00 | 56.30 | 61.00 | 62.95 | 0.00 | - | 1 | 26 | 396.82% |
| NVDA250321C01850000 | 2024-06-06 11:56AM EDT | 1,850.00 | 62.50 | 60.00 | 61.65 | 0.00 | - | 5 | 116 | 393.31% |
| NVDA250321C01860000 | 2024-06-03 9:51AM EDT | 1,860.00 | 43.65 | 58.55 | 60.55 | 0.00 | - | 1 | 20 | 389.43% |
| NVDA250321C01870000 | 2024-06-05 11:38AM EDT | 1,870.00 | 56.50 | 57.75 | 59.35 | 0.00 | - | 14 | 30 | 386.47% |
| NVDA250321C01880000 | 2024-06-05 12:12PM EDT | 1,880.00 | 55.70 | 56.25 | 57.85 | 0.00 | - | 19 | 396 | 381.93% |
| NVDA250321C01890000 | 2024-06-05 3:27PM EDT | 1,890.00 | 58.90 | 54.50 | 57.10 | 0.00 | - | 202 | 905 | 378.23% |
| NVDA250321C01900000 | 2024-06-07 3:23PM EDT | 1,900.00 | 54.77 | 54.15 | 55.50 | -1.33 | -2.37% | 22 | 345 | 375.43% |
| NVDA250321C01910000 | 2024-06-07 9:35AM EDT | 1,910.00 | 52.00 | 53.00 | 54.90 | +0.50 | +0.97% | 7 | 130 | 372.96% |
| NVDA250321C01920000 | 2024-06-07 11:41AM EDT | 1,920.00 | 51.63 | 52.00 | 53.85 | +0.23 | +0.45% | 1 | 211 | 370.03% |
| NVDA250321C01930000 | 2024-06-06 1:11PM EDT | 1,930.00 | 51.30 | 50.90 | 52.80 | 0.00 | - | 3 | 260 | 366.95% |
| NVDA250321C01940000 | 2024-06-07 1:11PM EDT | 1,940.00 | 53.70 | 49.30 | 51.70 | -0.30 | -0.56% | 6 | 867 | 363.04% |
| NVDA250321C01950000 | 2024-06-07 12:19PM EDT | 1,950.00 | 50.50 | 49.10 | 50.70 | -1.50 | -2.88% | 2 | 7 | 361.46% |
| NVDA250321C02000000 | 2024-06-07 2:13PM EDT | 2,000.00 | 44.47 | 44.45 | 46.00 | -1.28 | -2.80% | 33 | 81 | 348.49% |
| NVDA250321C02050000 | 2024-06-07 9:57AM EDT | 2,050.00 | 41.00 | 40.60 | 41.65 | -1.10 | -2.61% | 2 | 26 | 337.35% |
| NVDA250321C02100000 | 2024-06-07 2:13PM EDT | 2,100.00 | 36.82 | 36.80 | 37.95 | -2.83 | -7.14% | 29 | 35 | 327.22% |
| NVDA250321C02120000 | 2024-06-06 3:57PM EDT | 2,120.00 | 38.42 | 35.40 | 36.65 | 0.00 | - | 9 | 83 | 323.60% |
| NVDA250321C02130000 | 2024-06-06 11:59AM EDT | 2,130.00 | 36.35 | 34.70 | 36.30 | 0.00 | - | 2 | 5 | 322.24% |
| NVDA250321C02150000 | 2024-06-06 3:51PM EDT | 2,150.00 | 36.47 | 33.65 | 35.00 | 0.00 | - | 29 | 16 | 319.13% |
| NVDA250321C02160000 | 2024-06-06 9:42AM EDT | 2,160.00 | 42.12 | 32.90 | 34.10 | 0.00 | - | 1 | 7 | 316.83% |
| NVDA250321C02170000 | 2024-06-06 9:36AM EDT | 2,170.00 | 43.95 | 32.30 | 33.50 | 0.00 | - | 5 | 6 | 315.22% |
| NVDA250321C02200000 | 2024-06-06 3:57PM EDT | 2,200.00 | 33.31 | 30.85 | 31.70 | 0.00 | - | 11 | 19 | 310.89% |
| NVDA250321C02220000 | 2024-06-07 1:06PM EDT | 2,220.00 | 31.81 | 29.30 | 30.65 | +31.81 | - | 2 | 0 | 307.29% |
| NVDA250321C02230000 | 2024-06-06 10:31AM EDT | 2,230.00 | 32.31 | 29.35 | 30.45 | +32.31 | - | - | 1 | 307.29% |
| NVDA250321C02240000 | 2024-06-05 10:24AM EDT | 2,240.00 | 27.72 | 28.60 | 29.55 | +27.72 | - | - | 2 | 304.92% |
| NVDA250321C02250000 | 2024-06-06 12:12PM EDT | 2,250.00 | 30.00 | 28.35 | 29.30 | +30.00 | - | - | 4 | 304.35% |
| NVDA250321C02260000 | 2024-06-07 3:08PM EDT | 2,260.00 | 28.80 | 27.85 | 28.55 | +28.80 | - | 5 | 4 | 302.60% |
| NVDA250321C02270000 | 2024-06-06 1:19PM EDT | 2,270.00 | 27.81 | 27.35 | 28.40 | 0.00 | - | 1 | 44 | 301.79% |
| NVDA250321C02280000 | 2024-06-07 3:36PM EDT | 2,280.00 | 27.40 | 26.85 | 27.65 | -0.53 | -1.90% | 3 | 109 | 300.01% |
| NVDA250321C02300000 | 2024-06-06 3:50PM EDT | 2,300.00 | 28.10 | 25.55 | 26.90 | +28.10 | - | - | 3 | 297.16% |
| NVDA250321C02350000 | 2024-06-07 3:13PM EDT | 2,350.00 | 24.20 | 23.45 | 24.70 | +24.20 | - | 2 | 2 | 291.21% |
| NVDA250321C02400000 | 2024-06-07 3:57PM EDT | 2,400.00 | 22.25 | 21.85 | 22.60 | +22.25 | - | 29 | 40 | 286.05% |
| NVDA250321C02450000 | 2024-06-07 3:18PM EDT | 2,450.00 | 20.66 | 20.10 | 21.05 | +20.66 | - | 4 | - | 281.41% |
| NVDA250321C02500000 | 2024-06-07 3:37PM EDT | 2,500.00 | 19.30 | 18.60 | 19.65 | +19.30 | - | 60 | - | 277.29% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321P00025000 | 2024-09-17 3:06PM EDT | 25.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 961 | 85.55% |
| NVDA250321P00032000 | 2024-09-19 12:45PM EDT | 32.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 11 | 8,000 | 78.52% |
| NVDA250321P00033000 | 2024-09-09 2:50PM EDT | 33.00 | 0.23 | 0.11 | 0.12 | 0.00 | - | 30 | 6,186 | 77.15% |
| NVDA250321P00034000 | 2024-09-11 9:30AM EDT | 34.00 | 0.22 | 0.12 | 0.14 | 0.00 | - | 1 | 97 | 76.56% |
| NVDA250321P00035000 | 2024-09-20 9:51AM EDT | 35.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 20 | 1,227 | 75.59% |
| NVDA250321P00036000 | 2024-09-12 3:22PM EDT | 36.00 | 0.21 | 0.14 | 0.16 | 0.00 | - | 1 | 152 | 74.61% |
| NVDA250321P00037000 | 2024-09-06 1:49PM EDT | 37.00 | 0.41 | 0.15 | 0.17 | 0.00 | - | 1 | 61 | 73.63% |
| NVDA250321P00038000 | 2024-09-11 11:03AM EDT | 38.00 | 0.32 | 0.17 | 0.19 | 0.00 | - | 10 | 211 | 73.24% |
| NVDA250321P00039000 | 2024-09-17 10:40AM EDT | 39.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 1 | 2,482 | 72.17% |
| NVDA250321P00040000 | 2024-09-17 3:33PM EDT | 40.00 | 0.25 | 0.20 | 0.22 | 0.00 | - | 124 | 3,301 | 71.68% |
| NVDA250321P00041000 | 2024-09-09 2:50PM EDT | 41.00 | 0.44 | 0.21 | 0.24 | 0.00 | - | 34 | 267 | 70.80% |
| NVDA250321P00042000 | 2024-09-09 2:51PM EDT | 42.00 | 0.48 | 0.23 | 0.25 | 0.00 | - | 16 | 754 | 69.92% |
| NVDA250321P00043000 | 2024-09-06 12:00PM EDT | 43.00 | 0.59 | 0.25 | 0.27 | 0.00 | - | 157 | 1,494 | 69.34% |
| NVDA250321P00044000 | 2024-09-04 10:21AM EDT | 44.00 | 0.56 | 0.27 | 0.29 | 0.00 | - | 1 | 415 | 68.60% |
| NVDA250321P00045000 | 2024-09-18 2:17PM EDT | 45.00 | 0.35 | 0.30 | 0.32 | 0.00 | - | 1 | 917 | 68.26% |
| NVDA250321P00046000 | 2024-09-10 9:47AM EDT | 46.00 | 0.57 | 0.32 | 0.33 | 0.00 | - | 1 | 600 | 67.29% |
| NVDA250321P00047000 | 2024-09-18 11:40AM EDT | 47.00 | 0.40 | 0.34 | 0.36 | 0.00 | - | 2 | 644 | 66.70% |
| NVDA250321P00048000 | 2024-09-17 3:43PM EDT | 48.00 | 0.44 | 0.37 | 0.39 | 0.00 | - | 1 | 608 | 66.16% |
| NVDA250321P00049000 | 2024-09-13 12:03PM EDT | 49.00 | 0.52 | 0.40 | 0.41 | 0.00 | - | 160 | 528 | 65.48% |
| NVDA250321P00050000 | 2024-09-19 1:38PM EDT | 50.00 | 0.41 | 0.42 | 0.44 | 0.00 | - | 180 | 5,282 | 64.80% |
| NVDA250321P00052000 | 2024-09-19 1:26PM EDT | 52.00 | 0.48 | 0.48 | 0.51 | +0.01 | +2.13% | 10 | 3,473 | 63.67% |
| NVDA250321P00054000 | 2024-09-17 10:22AM EDT | 54.00 | 0.55 | 0.56 | 0.58 | -0.07 | -11.29% | 10 | 5,120 | 62.60% |
| NVDA250321P00055000 | 2024-09-20 9:54AM EDT | 55.00 | 0.59 | 0.60 | 0.62 | +0.02 | +3.51% | 1 | 82 | 62.11% |
| NVDA250321P00056000 | 2024-09-19 2:51PM EDT | 56.00 | 0.61 | 0.63 | 0.66 | 0.00 | - | 1 | 3,384 | 61.43% |
| NVDA250321P00058000 | 2024-09-17 9:31AM EDT | 58.00 | 0.81 | 0.73 | 0.75 | 0.00 | - | 3 | 5,243 | 60.50% |
| NVDA250321P00060000 | 2024-09-19 3:55PM EDT | 60.00 | 0.82 | 0.82 | 0.85 | 0.00 | - | 40 | 19,900 | 59.45% |
| NVDA250321P00062000 | 2024-09-19 3:45PM EDT | 62.00 | 0.92 | 0.94 | 0.97 | 0.00 | - | 31 | 2,843 | 58.62% |
| NVDA250321P00064000 | 2024-09-18 2:01PM EDT | 64.00 | 1.12 | 1.07 | 1.10 | 0.00 | - | 125 | 1,371 | 57.76% |
| NVDA250321P00065000 | 2024-09-19 2:25PM EDT | 65.00 | 1.11 | 1.15 | 1.17 | +0.03 | +2.78% | 2 | 904 | 57.40% |
| NVDA250321P00066000 | 2024-09-19 12:56PM EDT | 66.00 | 1.13 | 1.22 | 1.25 | 0.00 | - | 2 | 8,389 | 57.01% |
| NVDA250321P00068000 | 2024-09-18 11:46AM EDT | 68.00 | 1.63 | 1.38 | 1.41 | 0.00 | - | 2 | 5,259 | 56.20% |
| NVDA250321P00070000 | 2024-09-19 1:00PM EDT | 70.00 | 1.45 | 1.57 | 1.59 | 0.00 | - | 392 | 28,103 | 55.51% |
| NVDA250321P00071000 | 2024-09-10 12:31PM EDT | 71.00 | 3.15 | 1.67 | 1.70 | 0.00 | - | 3 | 1,294 | 55.23% |
| NVDA250321P00072000 | 2024-09-17 1:48PM EDT | 72.00 | 1.76 | 1.79 | 1.81 | -0.35 | -16.59% | 1 | 3,165 | 54.97% |
| NVDA250321P00073000 | 2024-09-19 3:03PM EDT | 73.00 | 1.79 | 1.90 | 1.93 | 0.00 | - | 1 | 3,975 | 54.68% |
| NVDA250321P00074000 | 2024-09-20 9:30AM EDT | 74.00 | 2.00 | 2.03 | 2.06 | +0.07 | +3.63% | 6 | 4,141 | 54.47% |
| NVDA250321P00075000 | 2024-09-20 9:30AM EDT | 75.00 | 2.12 | 2.15 | 2.18 | +0.04 | +1.92% | 11 | 14,726 | 54.13% |
| NVDA250321P00076000 | 2024-09-19 9:40AM EDT | 76.00 | 2.13 | 2.29 | 2.33 | 0.00 | - | 1 | 4,046 | 53.94% |
| NVDA250321P00077000 | 2024-09-19 3:47PM EDT | 77.00 | 2.31 | 2.42 | 2.45 | 0.00 | - | 25 | 9,922 | 53.56% |
| NVDA250321P00078000 | 2024-09-19 2:26PM EDT | 78.00 | 2.41 | 2.57 | 2.60 | 0.00 | - | 8 | 4,013 | 53.33% |
| NVDA250321P00079000 | 2024-09-20 10:13AM EDT | 79.00 | 2.76 | 2.73 | 2.76 | +0.20 | +7.81% | 14 | 3,888 | 53.11% |
| NVDA250321P00080000 | 2024-09-20 9:58AM EDT | 80.00 | 2.87 | 2.89 | 2.92 | +0.12 | +4.36% | 6 | 23,961 | 52.86% |
| NVDA250321P00081000 | 2024-09-19 3:32PM EDT | 81.00 | 2.94 | 3.05 | 3.10 | 0.00 | - | 16 | 2,060 | 52.62% |
| NVDA250321P00082000 | 2024-09-19 2:24PM EDT | 82.00 | 3.20 | 3.20 | 3.30 | +0.20 | +6.67% | 3 | 8,221 | 52.38% |
| NVDA250321P00083000 | 2024-09-19 3:33PM EDT | 83.00 | 3.40 | 3.40 | 3.50 | +0.10 | +3.13% | 1 | 4,722 | 52.24% |
| NVDA250321P00084000 | 2024-09-20 9:30AM EDT | 84.00 | 3.60 | 3.60 | 3.70 | +0.25 | +7.46% | 2 | 1,621 | 52.05% |
| NVDA250321P00085000 | 2024-09-19 3:59PM EDT | 85.00 | 3.75 | 3.80 | 3.90 | 0.00 | - | 159 | 17,667 | 51.83% |
| NVDA250321P00086000 | 2024-09-20 9:31AM EDT | 86.00 | 4.00 | 4.05 | 4.10 | +0.15 | +3.90% | 2 | 1,784 | 51.70% |
| NVDA250321P00088000 | 2024-09-20 9:30AM EDT | 88.00 | 4.45 | 4.45 | 4.55 | +0.05 | +1.14% | 32 | 3,297 | 51.17% |
| NVDA250321P00090000 | 2024-09-20 9:57AM EDT | 90.00 | 5.00 | 5.00 | 5.05 | +0.25 | +5.26% | 212 | 17,526 | 50.98% |
| NVDA250321P00092000 | 2024-09-20 9:30AM EDT | 92.00 | 5.45 | 5.50 | 5.60 | +0.05 | +0.93% | 1 | 12,925 | 50.62% |
| NVDA250321P00094000 | 2024-09-19 3:49PM EDT | 94.00 | 5.80 | 6.10 | 6.15 | 0.00 | - | 32 | 6,677 | 50.33% |
| NVDA250321P00095000 | 2024-09-19 2:11PM EDT | 95.00 | 6.00 | 6.35 | 6.45 | 0.00 | - | 156 | 14,291 | 50.08% |
| NVDA250321P00096000 | 2024-09-19 3:30PM EDT | 96.00 | 6.45 | 6.65 | 6.75 | 0.00 | - | 293 | 7,042 | 50.09% |
| NVDA250321P00098000 | 2024-09-19 3:28PM EDT | 98.00 | 7.08 | 7.30 | 7.40 | 0.00 | - | 28 | 5,575 | 49.80% |
| NVDA250321P00100000 | 2024-09-20 9:46AM EDT | 100.00 | 7.80 | 8.00 | 8.05 | +0.03 | +0.39% | 23 | 30,462 | 49.37% |
| NVDA250321P00102000 | 2024-09-20 9:30AM EDT | 102.00 | 8.75 | 8.75 | 8.85 | +0.20 | +2.34% | 1 | 2,518 | 49.34% |
| NVDA250321P00104000 | 2024-09-19 12:02PM EDT | 104.00 | 8.95 | 9.50 | 9.60 | 0.00 | - | 1 | 2,361 | 48.99% |
| NVDA250321P00105000 | 2024-09-20 9:51AM EDT | 105.00 | 9.67 | 9.85 | 9.95 | +0.31 | +3.31% | 140 | 6,768 | 48.68% |
| NVDA250321P00106000 | 2024-09-20 9:31AM EDT | 106.00 | 10.30 | 10.30 | 10.40 | +0.30 | +3.00% | 1 | 2,651 | 48.68% |
| NVDA250321P00108000 | 2024-09-19 3:56PM EDT | 108.00 | 10.92 | 11.15 | 11.25 | 0.00 | - | 96 | 2,182 | 48.41% |
| NVDA250321P00110000 | 2024-09-20 9:49AM EDT | 110.00 | 11.84 | 12.00 | 12.10 | +0.14 | +1.20% | 1 | 17,083 | 48.02% |
| NVDA250321P00112000 | 2024-09-19 3:43PM EDT | 112.00 | 12.55 | 13.00 | 13.10 | 0.00 | - | 144 | 4,881 | 47.97% |
| NVDA250321P00114000 | 2024-09-19 3:54PM EDT | 114.00 | 13.60 | 13.85 | 13.95 | 0.00 | - | 62 | 5,581 | 47.33% |
| NVDA250321P00115000 | 2024-09-20 10:08AM EDT | 115.00 | 14.29 | 14.45 | 14.55 | +0.18 | +1.28% | 3 | 4,959 | 47.51% |
| NVDA250321P00116000 | 2024-09-19 1:55PM EDT | 116.00 | 14.05 | 14.90 | 15.00 | 0.00 | - | 72 | 1,510 | 47.20% |
| NVDA250321P00118000 | 2024-09-20 9:59AM EDT | 118.00 | 15.80 | 15.95 | 16.05 | +0.30 | +1.94% | 1 | 2,001 | 46.94% |
| NVDA250321P00120000 | 2024-09-20 10:10AM EDT | 120.00 | 17.00 | 17.00 | 17.10 | +0.46 | +2.78% | 6 | 16,202 | 46.56% |
| NVDA250321P00122000 | 2024-09-20 10:13AM EDT | 122.00 | 18.25 | 18.25 | 18.35 | +0.65 | +3.69% | 1 | 1,390 | 46.68% |
| NVDA250321P00124000 | 2024-09-20 9:44AM EDT | 124.00 | 19.00 | 19.30 | 19.40 | +0.35 | +1.88% | 2 | 867 | 46.08% |
| NVDA250321P00125000 | 2024-09-20 10:03AM EDT | 125.00 | 19.82 | 19.95 | 20.05 | +0.22 | +1.12% | 2 | 2,954 | 46.11% |
| NVDA250321P00126000 | 2024-09-19 1:59PM EDT | 126.00 | 19.45 | 20.50 | 20.65 | 0.00 | - | 5 | 1,218 | 45.96% |
| NVDA250321P00128000 | 2024-09-20 9:49AM EDT | 128.00 | 21.51 | 21.75 | 21.85 | +0.91 | +4.42% | 1 | 644 | 45.59% |
| NVDA250321P00130000 | 2024-09-19 3:40PM EDT | 130.00 | 22.35 | 23.00 | 23.10 | 0.00 | - | 98 | 4,577 | 45.25% |
| NVDA250321P00132000 | 2024-09-19 2:25PM EDT | 132.00 | 23.40 | 24.30 | 24.40 | 0.00 | - | 167 | 961 | 44.96% |
| NVDA250321P00134000 | 2024-09-19 12:07PM EDT | 134.00 | 24.50 | 25.60 | 25.70 | 0.00 | - | 16 | 580 | 44.56% |
| NVDA250321P00135000 | 2024-09-19 3:16PM EDT | 135.00 | 25.88 | 26.30 | 26.40 | 0.00 | - | 197 | 637 | 44.48% |
| NVDA250321P00136000 | 2024-09-18 9:31AM EDT | 136.00 | 28.20 | 27.05 | 27.15 | 0.00 | - | 1 | 264 | 44.53% |
| NVDA250321P00137000 | 2024-09-19 9:49AM EDT | 137.00 | 27.20 | 27.80 | 27.95 | 0.00 | - | 50 | 380 | 44.71% |
| NVDA250321P00138000 | 2024-09-19 3:50PM EDT | 138.00 | 27.65 | 28.50 | 28.65 | 0.00 | - | 2 | 213 | 44.56% |
| NVDA250321P00139000 | 2024-09-19 10:29AM EDT | 139.00 | 27.95 | 29.10 | 29.25 | 0.00 | - | 1 | 238 | 44.04% |
| NVDA250321P00140000 | 2024-09-19 12:22PM EDT | 140.00 | 28.55 | 29.80 | 30.00 | 0.00 | - | 99 | 412 | 43.99% |
| NVDA250321P00141000 | 2024-09-11 9:35AM EDT | 141.00 | 35.88 | 30.55 | 30.70 | 0.00 | - | 3 | 130 | 43.76% |
| NVDA250321P00142000 | 2024-09-12 2:14PM EDT | 142.00 | 30.85 | 31.25 | 31.45 | 0.00 | - | 330 | 367 | 43.65% |
| NVDA250321P00143000 | 2024-09-12 11:14AM EDT | 143.00 | 32.30 | 32.00 | 32.20 | 0.00 | - | 20 | 381 | 43.53% |
| NVDA250321P00144000 | 2024-09-13 1:05PM EDT | 144.00 | 32.67 | 32.85 | 33.20 | 0.00 | - | 1 | 364 | 44.24% |
| NVDA250321P00145000 | 2024-09-12 1:19PM EDT | 145.00 | 33.53 | 33.60 | 33.80 | 0.00 | - | 6 | 280 | 43.56% |
| NVDA250321P00146000 | 2024-09-13 1:05PM EDT | 146.00 | 34.15 | 34.25 | 34.45 | 0.00 | - | 1 | 320 | 43.00% |
| NVDA250321P00147000 | 2024-09-06 1:52PM EDT | 147.00 | 47.27 | 35.05 | 35.20 | 0.00 | - | 10 | 236 | 42.76% |
| NVDA250321P00148000 | 2024-09-19 1:17PM EDT | 148.00 | 34.30 | 35.95 | 36.20 | 0.00 | - | 2 | 78 | 43.42% |
| NVDA250321P00149000 | 2024-08-30 12:28PM EDT | 149.00 | 37.00 | 36.60 | 36.95 | 0.00 | - | 30 | 149 | 43.15% |
| NVDA250321P00150000 | 2024-09-19 12:11PM EDT | 150.00 | 35.99 | 37.40 | 37.75 | 0.00 | - | 5 | 329 | 43.03% |
| NVDA250321P00151000 | 2024-08-22 3:51PM EDT | 151.00 | 36.79 | 38.25 | 38.45 | 0.00 | - | 1 | 1 | 42.51% |
| NVDA250321P00152000 | 2024-08-29 2:35PM EDT | 152.00 | 39.35 | 39.10 | 39.25 | 0.00 | - | 1 | 29 | 42.33% |
| NVDA250321P00153000 | 2024-06-17 12:06AM EDT | 153.00 | 62.76 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00154000 | 2024-08-30 3:53PM EDT | 154.00 | 40.10 | 40.55 | 40.95 | 0.00 | - | 1 | 17 | 42.31% |
| NVDA250321P00155000 | 2024-09-05 11:59AM EDT | 155.00 | 50.69 | 41.30 | 41.55 | 0.00 | - | 1 | 134 | 41.22% |
| NVDA250321P00156000 | 2024-08-01 9:36AM EDT | 156.00 | 43.80 | 40.00 | 41.85 | 0.00 | - | 10 | 12 | 38.68% |
| NVDA250321P00157000 | 2024-09-06 12:11PM EDT | 157.00 | 56.65 | 43.05 | 43.45 | 0.00 | - | 4 | 167 | 41.91% |
| NVDA250321P00158000 | 2024-09-12 3:39PM EDT | 158.00 | 43.21 | 43.80 | 44.10 | 0.00 | - | 10 | 24 | 40.91% |
| NVDA250321P00159000 | 2024-09-18 10:44AM EDT | 159.00 | 46.50 | 44.80 | 45.10 | 0.00 | - | 22 | 59 | 41.43% |
| NVDA250321P00160000 | 2024-09-12 1:57PM EDT | 160.00 | 44.31 | 45.50 | 45.70 | 0.00 | - | 15 | 67 | 40.08% |
| NVDA250321P00161000 | 2024-08-29 10:11AM EDT | 161.00 | 44.29 | 46.35 | 46.65 | 0.00 | - | 5 | 30 | 40.34% |
| NVDA250321P00162000 | 2024-09-12 3:30PM EDT | 162.00 | 46.34 | 47.25 | 47.45 | 0.00 | - | 10 | 14 | 39.86% |
| NVDA250321P00163000 | 2024-08-07 12:04PM EDT | 163.00 | 61.45 | 61.50 | 61.95 | 0.00 | - | - | 24 | 87.68% |
| NVDA250321P00164000 | 2024-09-17 1:24PM EDT | 164.00 | 50.25 | 49.00 | 49.20 | 0.00 | - | 1 | 51 | 39.51% |
| NVDA250321P00165000 | 2024-09-16 10:15AM EDT | 165.00 | 49.87 | 50.00 | 50.45 | 0.00 | - | 2 | 31 | 41.31% |
| NVDA250321P00166000 | 2024-09-13 3:59PM EDT | 166.00 | 50.20 | 50.80 | 51.10 | 0.00 | - | 20 | 94 | 39.92% |
| NVDA250321P00168000 | 2024-09-17 2:01PM EDT | 168.00 | 54.25 | 52.45 | 52.75 | 0.00 | - | 1 | 114 | 38.78% |
| NVDA250321P00169000 | 2024-08-26 10:19AM EDT | 169.00 | 48.00 | 53.40 | 53.80 | 0.00 | - | 11 | 30 | 39.53% |
| NVDA250321P00170000 | 2024-09-16 11:39AM EDT | 170.00 | 55.45 | 54.25 | 54.50 | 0.00 | - | 3 | 41 | 38.06% |
| NVDA250321P00171000 | 2024-09-16 3:44PM EDT | 171.00 | 56.15 | 55.20 | 55.35 | 0.00 | - | 1 | 7 | 37.45% |
| NVDA250321P00172000 | 2024-08-21 9:52AM EDT | 172.00 | 50.00 | 56.05 | 56.50 | 0.00 | - | - | 2 | 38.90% |
| NVDA250321P00173000 | 2024-07-17 1:43PM EDT | 173.00 | 57.40 | 52.10 | 53.75 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P00174000 | 2024-09-17 2:01PM EDT | 174.00 | 59.65 | 58.00 | 58.30 | 0.00 | - | 1 | 10 | 38.32% |
| NVDA250321P00175000 | 2024-09-11 2:43PM EDT | 175.00 | 61.13 | 58.80 | 59.10 | 0.00 | - | 1 | 74 | 37.18% |
| NVDA250321P00176000 | 2024-09-05 10:10AM EDT | 176.00 | 68.15 | 59.70 | 60.20 | 0.00 | - | 2 | 16 | 38.36% |
| NVDA250321P00177000 | 2024-08-23 10:48AM EDT | 177.00 | 54.80 | 60.60 | 60.95 | 0.00 | - | 1 | 3 | 36.67% |
| NVDA250321P00178000 | 2024-08-22 1:53PM EDT | 178.00 | 57.60 | 61.55 | 61.85 | 0.00 | - | 6 | 16 | 36.12% |
| NVDA250321P00179000 | 2024-08-22 3:44PM EDT | 179.00 | 62.00 | 62.40 | 62.80 | +2.40 | +4.03% | 1 | 53 | 36.00% |
| NVDA250321P00180000 | 2024-09-18 3:13PM EDT | 180.00 | 65.80 | 63.40 | 63.80 | 0.00 | - | 1 | 48 | 36.35% |
| NVDA250321P00181000 | 2024-08-14 9:49AM EDT | 181.00 | 67.25 | 63.35 | 63.65 | 0.00 | - | 1 | 62 | 0.00% |
| NVDA250321P00182000 | 2024-08-22 1:14PM EDT | 182.00 | 60.00 | 65.35 | 65.70 | 0.00 | - | 28 | 28 | 36.01% |
| NVDA250321P00183000 | 2024-09-17 2:01PM EDT | 183.00 | 68.00 | 66.25 | 66.55 | 0.00 | - | 1 | 63 | 34.55% |
| NVDA250321P00184000 | 2024-08-27 10:05AM EDT | 184.00 | 61.20 | 67.25 | 67.60 | 0.00 | - | 24 | 25 | 35.52% |
| NVDA250321P00185000 | 2024-08-23 10:43AM EDT | 185.00 | 60.35 | 68.05 | 68.60 | 0.00 | - | 27 | 27 | 35.84% |
| NVDA250321P00186000 | 2024-08-26 2:04PM EDT | 186.00 | 63.40 | 68.90 | 69.20 | 0.00 | - | 13 | 104 | 28.86% |
| NVDA250321P00187000 | 2024-08-01 10:05AM EDT | 187.00 | 70.65 | 67.20 | 68.95 | 0.00 | - | - | 10 | 0.00% |
| NVDA250321P00188000 | 2024-07-23 10:04AM EDT | 188.00 | 66.30 | 65.85 | 67.85 | 0.00 | - | 6 | 6 | 0.00% |
| NVDA250321P00189000 | 2024-08-26 11:52AM EDT | 189.00 | 65.75 | 71.95 | 72.35 | 0.00 | - | 6 | 22 | 33.33% |
| NVDA250321P00190000 | 2024-09-18 3:34PM EDT | 190.00 | 75.15 | 72.85 | 73.20 | 0.00 | - | 1 | 6 | 29.98% |
| NVDA250321P00191000 | 2024-08-22 2:04PM EDT | 191.00 | 69.50 | 73.80 | 74.35 | 0.00 | - | 2 | 14 | 33.94% |
| NVDA250321P00192000 | 2024-08-26 2:04PM EDT | 192.00 | 68.75 | 74.70 | 75.10 | 0.00 | - | - | 1 | 25.00% |
| NVDA250321P00193000 | 2024-09-17 9:42AM EDT | 193.00 | 75.85 | 75.75 | 76.10 | 0.00 | - | 1 | 2 | 25.20% |
| NVDA250321P00194000 | 2024-08-29 10:16AM EDT | 194.00 | 74.15 | 76.70 | 77.35 | 0.00 | - | 5 | 0 | 34.82% |
| NVDA250321P00195000 | 2024-08-27 9:45AM EDT | 195.00 | 72.60 | 77.50 | 78.10 | 0.00 | - | 1 | 0 | 25.78% |
| NVDA250321P00200000 | 2024-09-18 3:54PM EDT | 200.00 | 86.25 | 82.45 | 82.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250321P00205000 | 2024-08-26 10:34AM EDT | 205.00 | 81.10 | 87.50 | 88.05 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00210000 | 2024-09-04 9:37AM EDT | 210.00 | 105.50 | 92.40 | 93.40 | 0.00 | - | 10 | 0 | 40.19% |
| NVDA250321P00212000 | 2024-08-28 10:06AM EDT | 212.00 | 86.30 | 94.20 | 95.10 | 0.00 | - | 44 | 0 | 29.49% |
| NVDA250321P00213000 | 2024-08-26 2:16PM EDT | 213.00 | 88.10 | 95.25 | 96.15 | 0.00 | - | 27 | 0 | 33.59% |
| NVDA250321P00214000 | 2024-08-27 11:30AM EDT | 214.00 | 87.10 | 96.25 | 97.15 | 0.00 | - | 23 | 0 | 33.89% |
| NVDA250321P00215000 | 2024-08-22 10:15AM EDT | 215.00 | 87.65 | 97.20 | 98.10 | 0.00 | - | 6 | 0 | 30.08% |
| NVDA250321P00216000 | 2024-08-26 10:48AM EDT | 216.00 | 91.15 | 98.20 | 99.15 | 0.00 | - | 13 | 0 | 34.28% |
| NVDA250321P00217000 | 2024-08-22 12:45PM EDT | 217.00 | 91.35 | 99.25 | 100.05 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P00218000 | 2024-08-26 3:43PM EDT | 218.00 | 92.60 | 100.35 | 101.30 | 0.00 | - | 19 | 0 | 40.04% |
| NVDA250321P00219000 | 2024-08-28 11:18AM EDT | 219.00 | 96.95 | 101.10 | 102.10 | 0.00 | - | 3 | 0 | 30.86% |
| NVDA250321P00220000 | 2024-08-26 2:25PM EDT | 220.00 | 94.55 | 102.10 | 103.10 | 0.00 | - | 11 | 0 | 31.06% |
| NVDA250321P00221000 | 2024-08-26 12:46PM EDT | 221.00 | 94.55 | 103.25 | 104.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P00222000 | 2024-08-26 10:37AM EDT | 222.00 | 97.50 | 104.10 | 105.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250321P00223000 | 2024-08-26 10:27AM EDT | 223.00 | 96.55 | 105.25 | 106.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA250321P00224000 | 2024-08-26 2:04PM EDT | 224.00 | 98.85 | 106.25 | 107.30 | 0.00 | - | 13 | 0 | 41.46% |
| NVDA250321P00225000 | 2024-08-26 3:30PM EDT | 225.00 | 99.15 | 107.20 | 108.20 | 0.00 | - | 18 | 0 | 38.57% |
| NVDA250321P00226000 | 2024-08-26 10:26AM EDT | 226.00 | 99.25 | 108.10 | 109.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00227000 | 2024-08-22 3:42PM EDT | 227.00 | 104.20 | 109.35 | 110.25 | 0.00 | - | - | 0 | 40.77% |
| NVDA250321P00228000 | 2024-08-26 10:19AM EDT | 228.00 | 101.90 | 110.15 | 111.15 | 0.00 | - | 9 | 0 | 36.91% |
| NVDA250321P00230000 | 2024-08-26 10:50AM EDT | 230.00 | 104.70 | 112.00 | 112.95 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321P00235000 | 2024-08-22 9:58AM EDT | 235.00 | 105.55 | 117.15 | 118.10 | 0.00 | - | - | 0 | 33.99% |
| NVDA250321P00240000 | 2024-06-21 12:04PM EDT | 240.00 | 110.05 | 117.00 | 126.00 | 0.00 | - | 20 | 0 | 71.61% |
| NVDA250321P00250000 | 2024-08-29 9:52AM EDT | 250.00 | 127.15 | 132.25 | 133.25 | 0.00 | - | 8 | 0 | 45.65% |
| NVDA250321P00255000 | 2024-08-02 9:38AM EDT | 255.00 | 149.40 | 133.75 | 137.80 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321P00265000 | 2024-08-02 9:38AM EDT | 265.00 | 159.65 | 143.75 | 147.80 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321P00320000 | 2024-06-07 3:51PM EDT | 320.00 | 1.10 | 0.90 | 1.35 | -0.09 | -7.56% | 11 | 845 | 0.00% |
| NVDA250321P00330000 | 2024-05-28 9:33AM EDT | 330.00 | 1.25 | 0.76 | 1.63 | 0.00 | - | 77 | 629 | 0.00% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 340.00 | 4.55 | 0.76 | 2.44 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250321P00350000 | 2024-06-06 11:23AM EDT | 350.00 | 1.50 | 1.20 | 1.73 | 0.00 | - | 1 | 121 | 0.00% |
| NVDA250321P00360000 | 2024-05-23 3:43PM EDT | 360.00 | 1.81 | 1.09 | 1.98 | 0.00 | - | 8 | 15 | 0.00% |
| NVDA250321P00370000 | 2024-05-21 10:06AM EDT | 370.00 | 3.00 | 1.21 | 2.11 | 0.00 | - | 10 | 5 | 0.00% |
| NVDA250321P00380000 | 2024-05-30 3:51PM EDT | 380.00 | 2.40 | 1.35 | 2.26 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250321P00390000 | 2024-05-29 1:59PM EDT | 390.00 | 2.15 | 1.75 | 2.30 | 0.00 | - | 10 | 405 | 0.00% |
| NVDA250321P00400000 | 2024-06-07 3:37PM EDT | 400.00 | 2.11 | 1.72 | 2.25 | -0.07 | -3.21% | 6 | 328 | 0.00% |
| NVDA250321P00410000 | 2024-05-31 10:32AM EDT | 410.00 | 2.88 | 1.81 | 2.59 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250321P00420000 | 2024-06-04 3:58PM EDT | 420.00 | 2.63 | 1.99 | 2.81 | 0.00 | - | 3 | 33 | 0.00% |
| NVDA250321P00430000 | 2024-06-05 1:01PM EDT | 430.00 | 2.79 | 2.18 | 3.15 | 0.00 | - | 2 | 81 | 0.00% |
| NVDA250321P00440000 | 2024-06-05 1:01PM EDT | 440.00 | 3.10 | 2.38 | 3.40 | 0.00 | - | 3 | 65 | 0.00% |
| NVDA250321P00450000 | 2024-06-07 3:16PM EDT | 450.00 | 3.30 | 2.76 | 3.25 | -0.05 | -1.49% | 12 | 129 | 0.00% |
| NVDA250321P00460000 | 2024-06-07 1:15PM EDT | 460.00 | 3.45 | 2.88 | 3.75 | +0.10 | +2.99% | 18 | 22 | 0.00% |
| NVDA250321P00470000 | 2024-06-05 2:35PM EDT | 470.00 | 3.40 | 3.05 | 4.15 | 0.00 | - | 2 | 64 | 0.00% |
| NVDA250321P00480000 | 2024-06-06 3:31PM EDT | 480.00 | 4.00 | 3.35 | 4.45 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA250321P00490000 | 2024-06-07 11:12AM EDT | 490.00 | 4.60 | 3.60 | 4.75 | +0.80 | +21.05% | 2 | 37 | 0.00% |
| NVDA250321P00500000 | 2024-06-07 3:37PM EDT | 500.00 | 4.52 | 4.25 | 4.65 | -0.18 | -3.83% | 21 | 424 | 0.00% |
| NVDA250321P00520000 | 2024-06-07 12:44PM EDT | 520.00 | 5.35 | 5.00 | 5.65 | +0.25 | +4.90% | 4 | 354 | 0.00% |
| NVDA250321P00540000 | 2024-06-06 9:35AM EDT | 540.00 | 5.50 | 5.30 | 6.20 | 0.00 | - | 1 | 518 | 0.00% |
| NVDA250321P00560000 | 2024-06-07 11:19AM EDT | 560.00 | 7.50 | 6.45 | 7.10 | +0.36 | +5.04% | 8 | 412 | 0.00% |
| NVDA250321P00580000 | 2024-06-07 1:22PM EDT | 580.00 | 7.85 | 7.20 | 8.15 | -0.35 | -4.27% | 17 | 468 | 0.00% |
| NVDA250321P00600000 | 2024-06-07 1:05PM EDT | 600.00 | 9.20 | 9.00 | 9.50 | -0.19 | -2.02% | 1 | 2,121 | 0.00% |
| NVDA250321P00620000 | 2024-06-07 12:56PM EDT | 620.00 | 10.52 | 10.00 | 10.65 | -0.03 | -0.28% | 8 | 291 | 0.00% |
| NVDA250321P00640000 | 2024-06-07 12:31PM EDT | 640.00 | 12.15 | 11.45 | 12.30 | -0.50 | -3.95% | 15 | 205 | 0.00% |
| NVDA250321P00660000 | 2024-06-07 3:48PM EDT | 660.00 | 13.85 | 12.90 | 14.25 | -0.35 | -2.46% | 9 | 862 | 0.00% |
| NVDA250321P00680000 | 2024-06-07 12:56PM EDT | 680.00 | 15.63 | 15.15 | 15.85 | +0.08 | +0.51% | 13 | 496 | 0.00% |
| NVDA250321P00700000 | 2024-06-07 2:25PM EDT | 700.00 | 18.25 | 17.25 | 18.15 | -0.45 | -2.41% | 12 | 2,050 | 0.00% |
| NVDA250321P00710000 | 2024-06-07 3:46PM EDT | 710.00 | 18.97 | 18.40 | 19.00 | +0.10 | +0.53% | 21 | 122 | 0.00% |
| NVDA250321P00720000 | 2024-06-07 3:59PM EDT | 720.00 | 19.87 | 19.60 | 20.20 | -1.63 | -7.58% | 3 | 291 | 0.00% |
| NVDA250321P00730000 | 2024-06-05 10:17AM EDT | 730.00 | 22.14 | 20.85 | 22.00 | 0.00 | - | 3 | 416 | 0.00% |
| NVDA250321P00740000 | 2024-06-07 11:35AM EDT | 740.00 | 24.67 | 22.15 | 23.15 | +1.15 | +4.89% | 2 | 433 | 0.00% |
| NVDA250321P00750000 | 2024-06-07 3:59PM EDT | 750.00 | 23.97 | 23.55 | 24.35 | -0.73 | -2.96% | 11 | 755 | 0.00% |
| NVDA250321P00760000 | 2024-06-07 3:59PM EDT | 760.00 | 25.32 | 24.95 | 25.70 | -4.83 | -16.02% | 2 | 377 | 0.00% |
| NVDA250321P00770000 | 2024-06-07 3:46PM EDT | 770.00 | 27.21 | 26.45 | 28.00 | -0.59 | -2.12% | 1 | 989 | 0.00% |
| NVDA250321P00780000 | 2024-06-07 11:35AM EDT | 780.00 | 31.26 | 28.10 | 29.35 | +1.71 | +5.79% | 1 | 339 | 0.00% |
| NVDA250321P00790000 | 2024-06-07 3:40PM EDT | 790.00 | 30.40 | 29.75 | 30.75 | -2.08 | -6.40% | 3 | 643 | 0.00% |
| NVDA250321P00800000 | 2024-06-07 3:55PM EDT | 800.00 | 32.00 | 31.10 | 32.85 | -1.50 | -4.48% | 11 | 1,351 | 0.00% |
| NVDA250321P00810000 | 2024-06-06 3:34PM EDT | 810.00 | 35.17 | 33.30 | 34.70 | 0.00 | - | 11 | 118 | 0.00% |
| NVDA250321P00820000 | 2024-06-07 2:21PM EDT | 820.00 | 37.50 | 35.20 | 36.15 | -0.40 | -1.06% | 2 | 598 | 0.00% |
| NVDA250321P00830000 | 2024-06-07 11:35AM EDT | 830.00 | 40.84 | 37.10 | 38.05 | +3.14 | +8.33% | 1 | 401 | 0.00% |
| NVDA250321P00840000 | 2024-06-07 3:46PM EDT | 840.00 | 39.94 | 39.25 | 40.35 | -1.11 | -2.70% | 2 | 107 | 0.00% |
| NVDA250321P00850000 | 2024-06-07 3:59PM EDT | 850.00 | 41.86 | 41.40 | 42.30 | -1.31 | -3.03% | 14 | 243 | 0.00% |
| NVDA250321P00860000 | 2024-06-06 11:40AM EDT | 860.00 | 45.47 | 43.55 | 44.65 | 0.00 | - | 3 | 99 | 0.00% |
| NVDA250321P00880000 | 2024-06-06 3:23PM EDT | 880.00 | 51.25 | 48.30 | 49.25 | 0.00 | - | 8 | 266 | 0.00% |
| NVDA250321P00900000 | 2024-06-07 3:59PM EDT | 900.00 | 53.69 | 53.30 | 54.30 | -3.51 | -6.14% | 4 | 516 | 0.00% |
| NVDA250321P00920000 | 2024-06-07 3:48PM EDT | 920.00 | 59.35 | 58.65 | 60.00 | -2.85 | -4.58% | 1 | 817 | 0.00% |
| NVDA250321P00940000 | 2024-06-07 9:54AM EDT | 940.00 | 69.59 | 64.35 | 65.55 | +2.99 | +4.49% | 1 | 221 | 0.00% |
| NVDA250321P00960000 | 2024-06-07 12:34PM EDT | 960.00 | 72.03 | 70.45 | 71.70 | -0.97 | -1.33% | 2 | 238 | 0.00% |
| NVDA250321P00980000 | 2024-06-07 9:46AM EDT | 980.00 | 83.50 | 76.85 | 77.95 | +3.23 | +4.02% | 1 | 219 | 0.00% |
| NVDA250321P01000000 | 2024-06-07 3:32PM EDT | 1,000.00 | 85.20 | 83.50 | 84.75 | -0.33 | -0.39% | 7 | 737 | 0.00% |
| NVDA250321P01020000 | 2024-06-07 9:30AM EDT | 1,020.00 | 93.30 | 90.55 | 92.25 | +8.50 | +10.02% | 1 | 62 | 0.00% |
| NVDA250321P01040000 | 2024-06-07 3:56PM EDT | 1,040.00 | 98.65 | 98.10 | 99.55 | +0.02 | +0.02% | 6 | 86 | 0.00% |
| NVDA250321P01060000 | 2024-06-07 2:05PM EDT | 1,060.00 | 108.39 | 105.90 | 107.55 | +3.64 | +3.47% | 13 | 157 | 0.00% |
| NVDA250321P01080000 | 2024-06-06 12:31PM EDT | 1,080.00 | 121.00 | 114.05 | 115.80 | 0.00 | - | 12 | 155 | 0.00% |
| NVDA250321P01100000 | 2024-06-07 3:55PM EDT | 1,100.00 | 123.43 | 122.50 | 124.45 | -7.59 | -5.79% | 26 | 137 | 0.00% |
| NVDA250321P01120000 | 2024-06-07 3:55PM EDT | 1,120.00 | 132.39 | 131.50 | 133.70 | -0.20 | -0.15% | 13 | 266 | 0.00% |
| NVDA250321P01140000 | 2024-06-07 11:08AM EDT | 1,140.00 | 151.40 | 140.80 | 142.65 | +1.40 | +0.93% | 1 | 404 | 0.00% |
| NVDA250321P01160000 | 2024-06-07 2:44PM EDT | 1,160.00 | 153.30 | 150.40 | 152.25 | -1.93 | -1.24% | 1 | 40 | 0.00% |
| NVDA250321P01180000 | 2024-06-07 1:00PM EDT | 1,180.00 | 160.50 | 160.35 | 162.50 | -5.42 | -3.27% | 38 | 82 | 0.00% |
| NVDA250321P01200000 | 2024-06-07 2:38PM EDT | 1,200.00 | 176.05 | 170.60 | 172.75 | -0.09 | -0.05% | 12 | 164 | 0.00% |
| NVDA250321P01220000 | 2024-06-06 9:55AM EDT | 1,220.00 | 187.32 | 181.25 | 183.75 | 0.00 | - | 6 | 51 | 0.00% |
| NVDA250321P01240000 | 2024-06-03 2:33PM EDT | 1,240.00 | 225.18 | 192.15 | 194.85 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250321P01260000 | 2024-06-06 12:42PM EDT | 1,260.00 | 215.45 | 203.50 | 206.15 | 0.00 | - | 11 | 60 | 0.00% |
| NVDA250321P01280000 | 2024-06-03 9:58AM EDT | 1,280.00 | 252.00 | 214.95 | 217.85 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250321P01300000 | 2024-06-06 9:48AM EDT | 1,300.00 | 222.04 | 227.20 | 229.70 | 0.00 | - | 10 | 162 | 0.00% |
| NVDA250321P01340000 | 2024-06-05 3:11PM EDT | 1,340.00 | 247.45 | 251.35 | 256.00 | +247.45 | - | - | 1 | 0.00% |
| NVDA250321P01360000 | 2024-06-06 9:56AM EDT | 1,360.00 | 271.61 | 264.25 | 267.05 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA250321P01370000 | 2024-05-30 11:45AM EDT | 1,370.00 | 312.95 | 270.85 | 273.75 | 0.00 | - | 5 | 12 | 0.00% |
| NVDA250321P01380000 | 2024-05-20 12:06PM EDT | 1,380.00 | 455.73 | 277.40 | 282.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01390000 | 2024-05-10 11:24AM EDT | 1,390.00 | 506.65 | 284.15 | 288.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01400000 | 2024-06-04 10:53AM EDT | 1,400.00 | 326.60 | 290.90 | 297.40 | 0.00 | - | 6 | 11 | 0.00% |
| NVDA250321P01410000 | 2024-05-20 10:24AM EDT | 1,410.00 | 479.84 | 295.80 | 301.75 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321P01420000 | 2024-06-05 9:37AM EDT | 1,420.00 | 321.75 | 302.55 | 311.65 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA250321P01430000 | 2024-05-20 11:31AM EDT | 1,430.00 | 498.30 | 309.70 | 318.55 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA250321P01440000 | 2024-05-17 10:27AM EDT | 1,440.00 | 517.90 | 316.60 | 325.70 | 0.00 | - | 2 | 29 | 0.00% |
| NVDA250321P01450000 | 2024-05-20 10:24AM EDT | 1,450.00 | 515.77 | 323.65 | 332.10 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 1,460.00 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 0.00% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 1,470.00 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 0.00% |
| NVDA250321P01480000 | 2024-05-23 10:50AM EDT | 1,480.00 | 458.37 | 345.10 | 353.70 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 1,490.00 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 0.00% |
| NVDA250321P01500000 | 2024-06-07 11:07AM EDT | 1,500.00 | 380.00 | 359.95 | 367.70 | +39.22 | +11.51% | 1 | 6 | 0.00% |
| NVDA250321P01510000 | 2024-04-23 12:46PM EDT | 1,510.00 | 691.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 1,520.00 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 0.00% |
| NVDA250321P01530000 | 2024-04-01 10:32AM EDT | 1,530.00 | 627.60 | 698.40 | 713.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 1,540.00 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 0.00% |
| NVDA250321P01550000 | 2024-06-07 11:46AM EDT | 1,550.00 | 416.00 | 397.60 | 405.75 | +19.96 | +5.04% | 1 | 1 | 0.00% |
| NVDA250321P01560000 | 2024-05-08 11:02AM EDT | 1,560.00 | 657.00 | 405.40 | 414.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01570000 | 2024-05-08 11:02AM EDT | 1,570.00 | 666.55 | 413.10 | 421.90 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 1,580.00 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250321P01590000 | 2024-03-11 12:55PM EDT | 1,590.00 | 729.80 | 715.45 | 727.80 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250321P01600000 | 2024-05-20 11:31AM EDT | 1,600.00 | 658.00 | 437.00 | 445.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01610000 | 2024-04-23 12:46PM EDT | 1,610.00 | 790.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 1,620.00 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 1,650.00 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 1,660.00 | 782.95 | 534.90 | 545.20 | 0.00 | - | 192 | 0 | 0.00% |
| NVDA250321P01680000 | 2024-05-23 10:50AM EDT | 1,680.00 | 639.07 | 503.40 | 511.10 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA250321P01690000 | 2024-04-30 3:34PM EDT | 1,690.00 | 812.60 | 589.75 | 605.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01700000 | 2024-05-31 10:53AM EDT | 1,700.00 | 616.67 | 518.90 | 528.40 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 1,710.00 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 1,720.00 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 1,740.00 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 1,760.00 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01780000 | 2024-05-06 11:53AM EDT | 1,780.00 | 862.17 | 577.10 | 585.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 1,790.00 | 912.50 | 685.55 | 699.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01800000 | 2024-05-31 10:53AM EDT | 1,800.00 | 710.47 | 605.35 | 615.60 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 1,810.00 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 1,830.00 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01880000 | 2024-05-23 10:50AM EDT | 1,880.00 | 833.62 | 679.70 | 688.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01900000 | 2024-04-29 1:14PM EDT | 1,900.00 | 1,028.20 | 750.05 | 768.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02000000 | 2024-05-29 1:57PM EDT | 2,000.00 | 853.89 | 789.75 | 803.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02050000 | 2024-05-29 2:46PM EDT | 2,050.00 | 899.07 | 837.80 | 851.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02100000 | 2024-05-29 2:44PM EDT | 2,100.00 | 947.78 | 886.05 | 899.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02120000 | 2024-05-29 2:43PM EDT | 2,120.00 | 967.42 | 905.80 | 919.65 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02130000 | 2024-06-05 10:24AM EDT | 2,130.00 | 934.72 | 915.55 | 929.45 | +934.72 | - | - | 1 | 0.00% |
| NVDA250321P02150000 | 2024-06-05 10:24AM EDT | 2,150.00 | 953.62 | 934.50 | 949.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P02160000 | 2024-05-29 2:00PM EDT | 2,160.00 | 1,012.23 | 945.15 | 959.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02200000 | 2024-05-29 2:44PM EDT | 2,200.00 | 1,047.78 | 983.55 | 999.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02220000 | 2024-05-29 2:43PM EDT | 2,220.00 | 1,067.40 | 1,003.80 | 1,019.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02250000 | 2024-05-29 1:29PM EDT | 2,250.00 | 1,104.60 | 1,032.00 | 1,051.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.