NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261218C00000500 | 2024-09-17 2:18PM EDT | 0.50 | 115.20 | 110.70 | 117.70 | -1.35 | -1.16% | 239 | 28,399 | 0.00% |
| NVDA261218C00001000 | 2024-09-17 9:35AM EDT | 1.00 | 117.60 | 112.70 | 115.50 | +0.70 | +0.60% | 5 | 922 | 334.38% |
| NVDA261218C00001500 | 2024-09-13 3:54PM EDT | 1.50 | 117.72 | 110.40 | 117.85 | 0.00 | - | 2 | 23 | 116.41% |
| NVDA261218C00002000 | 2024-09-12 2:51PM EDT | 2.00 | 117.75 | 108.15 | 117.40 | 0.00 | - | 2 | 140 | 0.00% |
| NVDA261218C00002500 | 2024-09-17 10:46AM EDT | 2.50 | 117.00 | 111.40 | 115.85 | -0.94 | -0.80% | 2 | 256 | 157.62% |
| NVDA261218C00003000 | 2024-09-16 3:42PM EDT | 3.00 | 114.27 | 109.05 | 116.30 | 0.00 | - | 3 | 61 | 105.86% |
| NVDA261218C00003500 | 2024-09-13 3:48PM EDT | 3.50 | 115.72 | 110.50 | 115.00 | 0.00 | - | 2 | 168 | 145.51% |
| NVDA261218C00004000 | 2024-09-16 10:11AM EDT | 4.00 | 114.35 | 110.05 | 114.50 | 0.00 | - | 2 | 17 | 139.16% |
| NVDA261218C00004500 | 2024-09-06 10:11AM EDT | 4.50 | 100.90 | 105.90 | 114.95 | 0.00 | - | 2 | 6 | 280.86% |
| NVDA261218C00005000 | 2024-09-16 10:11AM EDT | 5.00 | 113.65 | 105.55 | 113.80 | 0.00 | - | 2 | 208 | 218.16% |
| NVDA261218C00006000 | 2024-09-10 10:11AM EDT | 6.00 | 102.71 | 108.25 | 112.55 | 0.00 | - | 2 | 1,247 | 122.56% |
| NVDA261218C00007000 | 2024-09-10 9:57AM EDT | 7.00 | 102.61 | 107.35 | 111.65 | 0.00 | - | 2 | 435 | 117.82% |
| NVDA261218C00008000 | 2024-09-12 3:56PM EDT | 8.00 | 112.20 | 102.75 | 112.00 | 0.00 | - | 3 | 648 | 189.01% |
| NVDA261218C00009000 | 2024-09-13 10:18AM EDT | 9.00 | 111.10 | 101.85 | 111.10 | 0.00 | - | 1 | 4 | 176.90% |
| NVDA261218C00010000 | 2024-09-16 10:09AM EDT | 10.00 | 106.80 | 104.70 | 108.00 | 0.00 | - | 11 | 904 | 96.48% |
| NVDA261218C00011000 | 2024-07-22 9:57AM EDT | 11.00 | 113.69 | 115.25 | 121.10 | 0.00 | - | 15 | 227 | 0.00% |
| NVDA261218C00012000 | 2024-09-12 2:36PM EDT | 12.00 | 110.05 | 102.85 | 107.20 | 0.00 | - | 2 | 316 | 102.25% |
| NVDA261218C00013000 | 2024-09-03 10:59AM EDT | 13.00 | 99.63 | 100.10 | 107.55 | 0.00 | - | 3 | 633 | 94.68% |
| NVDA261218C00014000 | 2024-07-03 9:30AM EDT | 14.00 | 110.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA261218C00015000 | 2024-09-12 3:30PM EDT | 15.00 | 107.97 | 98.45 | 105.70 | 0.00 | - | 7 | 328 | 91.89% |
| NVDA261218C00016000 | 2024-09-11 10:11AM EDT | 16.00 | 95.48 | 99.35 | 103.55 | 0.00 | - | 50 | 284 | 93.97% |
| NVDA261218C00017000 | 2024-09-03 10:27AM EDT | 17.00 | 97.38 | 94.80 | 104.05 | 0.00 | - | 50 | 235 | 75.51% |
| NVDA261218C00018000 | 2024-09-12 11:39AM EDT | 18.00 | 103.35 | 97.60 | 101.80 | 0.00 | - | 1 | 220 | 90.94% |
| NVDA261218C00019000 | 2024-09-17 10:33AM EDT | 19.00 | 101.48 | 96.75 | 100.95 | -1.75 | -1.70% | 1 | 734 | 89.82% |
| NVDA261218C00020000 | 2024-09-16 9:58AM EDT | 20.00 | 99.60 | 95.95 | 100.00 | 0.00 | - | 2 | 1,069 | 88.43% |
| NVDA261218C00021000 | 2024-09-04 12:59PM EDT | 21.00 | 92.90 | 95.00 | 99.20 | 0.00 | - | 20 | 594 | 87.11% |
| NVDA261218C00022000 | 2024-09-04 3:57PM EDT | 22.00 | 87.96 | 94.15 | 98.35 | 0.00 | - | 30 | 228 | 86.06% |
| NVDA261218C00023000 | 2024-09-09 10:03AM EDT | 23.00 | 86.85 | 93.90 | 97.45 | 0.00 | - | 1 | 258 | 87.43% |
| NVDA261218C00024000 | 2024-09-04 2:42PM EDT | 24.00 | 87.00 | 92.25 | 97.95 | 0.00 | - | 1 | 233 | 88.53% |
| NVDA261218C00025000 | 2024-09-13 3:27PM EDT | 25.00 | 98.00 | 90.80 | 96.60 | 0.00 | - | 1 | 1,098 | 83.03% |
| NVDA261218C00026000 | 2024-09-10 3:27PM EDT | 26.00 | 85.45 | 89.55 | 96.25 | 0.00 | - | 20 | 315 | 82.43% |
| NVDA261218C00027000 | 2024-09-10 10:52AM EDT | 27.00 | 84.00 | 90.60 | 94.10 | 0.00 | - | 295 | 1,402 | 83.63% |
| NVDA261218C00028000 | 2024-08-30 2:37PM EDT | 28.00 | 94.92 | 89.30 | 93.45 | 0.00 | - | 10 | 303 | 81.73% |
| NVDA261218C00029000 | 2024-09-16 1:49PM EDT | 29.00 | 92.40 | 87.05 | 93.75 | 0.00 | - | 1 | 569 | 79.91% |
| NVDA261218C00030000 | 2024-09-16 12:10PM EDT | 30.00 | 90.63 | 87.40 | 91.35 | -0.30 | -0.33% | 25 | 1,940 | 77.84% |
| NVDA261218C00031000 | 2024-09-17 11:04AM EDT | 31.00 | 89.92 | 87.50 | 91.20 | +5.03 | +5.93% | 1 | 1,013 | 82.03% |
| NVDA261218C00032000 | 2024-09-17 12:24PM EDT | 32.00 | 89.16 | 86.30 | 90.35 | -0.27 | -0.30% | 32 | 2,760 | 79.98% |
| NVDA261218C00033000 | 2024-09-05 10:16AM EDT | 33.00 | 79.52 | 85.80 | 88.70 | 0.00 | - | 1 | 321 | 77.72% |
| NVDA261218C00034000 | 2024-07-31 9:52AM EDT | 34.00 | 85.60 | 84.20 | 92.75 | 0.00 | - | 1 | 430 | 87.77% |
| NVDA261218C00035000 | 2024-09-09 10:42AM EDT | 35.00 | 75.00 | 84.10 | 87.70 | 0.00 | - | 1 | 2,566 | 77.77% |
| NVDA261218C00036000 | 2024-09-04 10:36AM EDT | 36.00 | 78.50 | 82.00 | 88.10 | 0.00 | - | 1 | 309 | 76.83% |
| NVDA261218C00037000 | 2024-09-16 11:12AM EDT | 37.00 | 84.51 | 82.50 | 86.20 | 0.00 | - | 80 | 332 | 76.65% |
| NVDA261218C00038000 | 2024-09-16 11:30AM EDT | 38.00 | 84.44 | 80.15 | 86.50 | 0.00 | - | 5 | 834 | 74.89% |
| NVDA261218C00039000 | 2024-09-16 11:30AM EDT | 39.00 | 83.64 | 80.30 | 84.60 | 0.00 | - | 6 | 1,304 | 73.90% |
| NVDA261218C00040000 | 2024-09-17 2:13PM EDT | 40.00 | 82.10 | 80.55 | 83.95 | -1.40 | -1.68% | 1 | 2,930 | 75.96% |
| NVDA261218C00041000 | 2024-09-17 12:46PM EDT | 41.00 | 81.48 | 78.75 | 83.10 | +4.87 | +6.36% | 3 | 1,064 | 72.96% |
| NVDA261218C00042000 | 2024-09-17 3:33PM EDT | 42.00 | 79.75 | 78.50 | 82.50 | -1.36 | -1.68% | 2 | 800 | 73.93% |
| NVDA261218C00043000 | 2024-09-17 2:51PM EDT | 43.00 | 78.83 | 78.30 | 81.55 | -2.96 | -3.62% | 1 | 863 | 74.17% |
| NVDA261218C00044000 | 2024-09-17 10:00AM EDT | 44.00 | 80.63 | 76.75 | 81.00 | +0.63 | +0.79% | 2 | 909 | 72.47% |
| NVDA261218C00045000 | 2024-09-17 2:51PM EDT | 45.00 | 77.28 | 76.05 | 80.10 | -1.85 | -2.34% | 1 | 717 | 71.81% |
| NVDA261218C00046000 | 2024-09-13 11:53AM EDT | 46.00 | 81.20 | 76.15 | 78.90 | 0.00 | - | 2 | 1,318 | 72.11% |
| NVDA261218C00047000 | 2024-09-13 10:25AM EDT | 47.00 | 80.15 | 75.30 | 77.70 | 0.00 | - | 1 | 401 | 70.59% |
| NVDA261218C00048000 | 2024-09-13 10:25AM EDT | 48.00 | 79.35 | 74.20 | 77.35 | 0.00 | - | 1 | 916 | 70.22% |
| NVDA261218C00049000 | 2024-09-12 10:34AM EDT | 49.00 | 80.25 | 74.35 | 77.25 | 0.00 | - | 10 | 2,739 | 72.48% |
| NVDA261218C00050000 | 2024-09-17 1:12PM EDT | 50.00 | 75.00 | 72.00 | 75.25 | -0.41 | -0.54% | 4 | 7,536 | 66.99% |
| NVDA261218C00051000 | 2024-09-12 12:55PM EDT | 51.00 | 77.30 | 70.70 | 74.65 | 0.00 | - | 10 | 1,988 | 65.87% |
| NVDA261218C00052000 | 2024-09-11 1:52PM EDT | 52.00 | 72.30 | 71.80 | 73.95 | 0.00 | - | 2 | 1,197 | 68.63% |
| NVDA261218C00053000 | 2024-09-09 11:02AM EDT | 53.00 | 62.15 | 66.55 | 73.65 | 0.00 | - | 2 | 1,141 | 61.43% |
| NVDA261218C00054000 | 2024-09-16 12:20PM EDT | 54.00 | 72.30 | 70.85 | 72.55 | 0.00 | - | 2 | 656 | 68.69% |
| NVDA261218C00055000 | 2024-09-12 1:25PM EDT | 55.00 | 75.61 | 67.90 | 72.85 | 0.00 | - | 2 | 3,533 | 66.38% |
| NVDA261218C00056000 | 2024-09-11 11:48AM EDT | 56.00 | 66.00 | 69.40 | 72.20 | 0.00 | - | 10 | 940 | 69.48% |
| NVDA261218C00057000 | 2024-09-16 1:56PM EDT | 57.00 | 71.13 | 68.50 | 71.50 | 0.00 | - | 5 | 894 | 68.79% |
| NVDA261218C00058000 | 2024-09-12 12:56PM EDT | 58.00 | 72.96 | 67.85 | 69.75 | 0.00 | - | 2 | 1,034 | 66.93% |
| NVDA261218C00059000 | 2024-09-11 3:48PM EDT | 59.00 | 69.40 | 67.55 | 70.10 | 0.00 | - | 4 | 11,652 | 68.63% |
| NVDA261218C00060000 | 2024-09-17 1:41PM EDT | 60.00 | 67.90 | 64.70 | 69.35 | -1.03 | -1.49% | 14 | 5,689 | 65.11% |
| NVDA261218C00061000 | 2024-09-11 9:33AM EDT | 61.00 | 62.90 | 65.50 | 67.90 | 0.00 | - | 1 | 668 | 65.79% |
| NVDA261218C00062000 | 2024-09-17 1:41PM EDT | 62.00 | 66.50 | 65.40 | 67.10 | -0.75 | -1.12% | 1 | 1,219 | 66.08% |
| NVDA261218C00063000 | 2024-09-11 2:38PM EDT | 63.00 | 66.00 | 64.35 | 66.55 | 0.00 | - | 27 | 2,546 | 65.41% |
| NVDA261218C00064000 | 2024-09-17 3:12PM EDT | 64.00 | 65.15 | 64.00 | 65.75 | -3.55 | -5.17% | 10 | 1,270 | 65.34% |
| NVDA261218C00065000 | 2024-09-17 1:41PM EDT | 65.00 | 64.52 | 63.50 | 65.10 | -1.03 | -1.57% | 2 | 3,194 | 65.26% |
| NVDA261218C00066000 | 2024-09-09 3:34PM EDT | 66.00 | 55.50 | 62.75 | 64.50 | 0.00 | - | 16 | 1,036 | 64.91% |
| NVDA261218C00067000 | 2024-09-12 3:06PM EDT | 67.00 | 63.10 | 62.50 | 64.55 | -5.10 | -7.48% | 10 | 1,059 | 65.98% |
| NVDA261218C00068000 | 2024-09-16 11:12AM EDT | 68.00 | 63.77 | 62.25 | 63.15 | 0.00 | - | 80 | 2,172 | 65.23% |
| NVDA261218C00069000 | 2024-09-13 11:23AM EDT | 69.00 | 66.06 | 59.40 | 63.15 | 0.00 | - | 2 | 5,643 | 63.03% |
| NVDA261218C00070000 | 2024-09-17 3:26PM EDT | 70.00 | 61.10 | 60.80 | 63.10 | -1.30 | -2.08% | 21 | 7,122 | 65.90% |
| NVDA261218C00071000 | 2024-09-17 11:24AM EDT | 71.00 | 62.50 | 60.00 | 62.55 | +0.85 | +1.38% | 2 | 2,025 | 65.49% |
| NVDA261218C00072000 | 2024-09-12 11:58AM EDT | 72.00 | 62.20 | 57.70 | 60.45 | -0.90 | -1.43% | 1 | 1,305 | 61.54% |
| NVDA261218C00073000 | 2024-09-12 10:57AM EDT | 73.00 | 63.40 | 59.00 | 60.45 | 0.00 | - | 1 | 834 | 64.22% |
| NVDA261218C00074000 | 2024-09-16 3:20PM EDT | 74.00 | 59.88 | 58.50 | 60.10 | 0.00 | - | 1 | 5,208 | 64.37% |
| NVDA261218C00075000 | 2024-09-17 2:05PM EDT | 75.00 | 58.55 | 57.80 | 59.90 | -3.40 | -5.49% | 6 | 5,851 | 64.46% |
| NVDA261218C00076000 | 2024-09-13 9:45AM EDT | 76.00 | 61.55 | 57.40 | 58.85 | 0.00 | - | 4 | 577 | 63.93% |
| NVDA261218C00077000 | 2024-09-12 1:58PM EDT | 77.00 | 62.54 | 56.40 | 57.60 | 0.00 | - | 12 | 1,981 | 62.52% |
| NVDA261218C00078000 | 2024-09-12 11:13AM EDT | 78.00 | 61.00 | 56.30 | 56.90 | 0.00 | - | 5 | 838 | 62.70% |
| NVDA261218C00079000 | 2024-09-17 10:53AM EDT | 79.00 | 58.27 | 53.95 | 56.30 | +0.25 | +0.43% | 10 | 1,398 | 60.59% |
| NVDA261218C00080000 | 2024-09-17 1:50PM EDT | 80.00 | 55.40 | 53.50 | 55.80 | -1.20 | -2.12% | 70 | 17,085 | 60.61% |
| NVDA261218C00081000 | 2024-09-17 1:35PM EDT | 81.00 | 55.65 | 54.50 | 55.40 | -0.82 | -1.45% | 3 | 2,430 | 62.21% |
| NVDA261218C00082000 | 2024-09-17 3:33PM EDT | 82.00 | 54.27 | 54.15 | 54.75 | -1.68 | -3.00% | 1 | 2,365 | 62.14% |
| NVDA261218C00083000 | 2024-09-12 12:17PM EDT | 83.00 | 57.85 | 51.35 | 54.20 | 0.00 | - | 1 | 2,746 | 59.68% |
| NVDA261218C00084000 | 2024-09-16 11:43AM EDT | 84.00 | 54.45 | 51.25 | 53.70 | 0.00 | - | 5 | 2,121 | 60.01% |
| NVDA261218C00085000 | 2024-09-16 11:43AM EDT | 85.00 | 55.39 | 50.85 | 53.15 | +1.44 | +2.67% | 1 | 4,762 | 59.98% |
| NVDA261218C00086000 | 2024-09-17 2:11PM EDT | 86.00 | 52.46 | 52.05 | 52.65 | -3.29 | -5.90% | 1 | 2,479 | 61.55% |
| NVDA261218C00087000 | 2024-09-17 10:17AM EDT | 87.00 | 53.64 | 49.70 | 52.15 | -2.56 | -4.56% | 2 | 2,286 | 59.65% |
| NVDA261218C00088000 | 2024-09-17 1:42PM EDT | 88.00 | 51.30 | 50.50 | 51.60 | -0.84 | -1.61% | 2 | 7,010 | 60.74% |
| NVDA261218C00089000 | 2024-09-16 11:51AM EDT | 89.00 | 51.53 | 48.30 | 51.15 | 0.00 | - | 1 | 1,414 | 59.05% |
| NVDA261218C00090000 | 2024-09-17 2:00PM EDT | 90.00 | 50.39 | 50.05 | 50.60 | -0.82 | -1.60% | 17 | 20,049 | 61.01% |
| NVDA261218C00091000 | 2024-09-16 12:14PM EDT | 91.00 | 50.70 | 47.30 | 50.15 | 0.00 | - | 2 | 2,818 | 58.81% |
| NVDA261218C00092000 | 2024-09-17 1:13PM EDT | 92.00 | 49.75 | 47.25 | 49.65 | -2.18 | -4.20% | 8 | 1,934 | 59.10% |
| NVDA261218C00093000 | 2024-09-16 11:52AM EDT | 93.00 | 48.48 | 48.55 | 49.20 | -1.18 | -2.38% | 1 | 1,928 | 60.66% |
| NVDA261218C00094000 | 2024-09-17 12:22PM EDT | 94.00 | 49.42 | 48.10 | 48.65 | +0.44 | +0.90% | 2 | 1,829 | 60.50% |
| NVDA261218C00095000 | 2024-09-17 1:13PM EDT | 95.00 | 48.35 | 45.90 | 48.20 | -1.15 | -2.32% | 14 | 3,452 | 58.84% |
| NVDA261218C00096000 | 2024-09-17 12:46PM EDT | 96.00 | 48.10 | 47.00 | 47.70 | -0.20 | -0.41% | 2 | 904 | 60.11% |
| NVDA261218C00097000 | 2024-09-16 12:05PM EDT | 97.00 | 47.95 | 44.45 | 47.25 | 0.00 | - | 4 | 4,337 | 58.16% |
| NVDA261218C00098000 | 2024-09-17 9:42AM EDT | 98.00 | 48.36 | 44.40 | 46.80 | -1.14 | -2.30% | 1 | 680 | 58.44% |
| NVDA261218C00099000 | 2024-09-13 11:41AM EDT | 99.00 | 49.55 | 43.95 | 46.35 | 0.00 | - | 1 | 2,269 | 58.35% |
| NVDA261218C00100000 | 2024-09-17 1:38PM EDT | 100.00 | 46.21 | 45.35 | 45.95 | -0.39 | -0.84% | 38 | 22,355 | 59.90% |
| NVDA261218C00101000 | 2024-09-17 12:28PM EDT | 101.00 | 46.10 | 43.05 | 45.50 | -3.90 | -7.80% | 1 | 945 | 58.19% |
| NVDA261218C00102000 | 2024-09-17 9:35AM EDT | 102.00 | 46.70 | 42.65 | 45.10 | -1.99 | -4.09% | 5 | 1,433 | 58.17% |
| NVDA261218C00103000 | 2024-09-17 12:05PM EDT | 103.00 | 45.90 | 42.20 | 44.65 | -1.55 | -3.27% | 29 | 756 | 58.05% |
| NVDA261218C00104000 | 2024-09-17 3:39PM EDT | 104.00 | 43.80 | 41.75 | 44.15 | -3.15 | -6.71% | 2 | 833 | 57.89% |
| NVDA261218C00105000 | 2024-09-17 3:55PM EDT | 105.00 | 43.40 | 43.20 | 43.75 | -1.38 | -3.08% | 114 | 11,883 | 59.41% |
| NVDA261218C00106000 | 2024-09-17 10:12AM EDT | 106.00 | 44.95 | 42.70 | 43.40 | +0.92 | +2.09% | 2 | 1,147 | 59.31% |
| NVDA261218C00107000 | 2024-09-16 10:41AM EDT | 107.00 | 44.40 | 40.50 | 42.95 | +0.14 | +0.32% | 5 | 1,554 | 57.71% |
| NVDA261218C00108000 | 2024-09-17 12:28PM EDT | 108.00 | 42.95 | 40.10 | 42.65 | +0.72 | +1.70% | 4 | 1,775 | 57.73% |
| NVDA261218C00109000 | 2024-09-17 12:16PM EDT | 109.00 | 42.95 | 39.70 | 42.15 | -2.20 | -4.87% | 5 | 516 | 57.58% |
| NVDA261218C00110000 | 2024-09-17 3:11PM EDT | 110.00 | 41.58 | 39.40 | 41.80 | -0.79 | -1.86% | 28 | 17,483 | 57.63% |
| NVDA261218C00111000 | 2024-09-17 11:35AM EDT | 111.00 | 42.30 | 38.90 | 41.30 | +0.40 | +0.95% | 8 | 733 | 57.39% |
| NVDA261218C00112000 | 2024-09-17 9:30AM EDT | 112.00 | 43.00 | 38.50 | 40.95 | +1.40 | +3.37% | 10 | 1,954 | 57.35% |
| NVDA261218C00113000 | 2024-09-17 10:58AM EDT | 113.00 | 41.90 | 39.95 | 40.55 | +0.80 | +1.95% | 10 | 2,644 | 58.75% |
| NVDA261218C00114000 | 2024-09-17 3:45PM EDT | 114.00 | 39.50 | 37.75 | 40.20 | -1.20 | -2.95% | 2 | 860 | 57.25% |
| NVDA261218C00115000 | 2024-09-17 3:44PM EDT | 115.00 | 39.25 | 36.70 | 39.75 | -1.30 | -3.21% | 46 | 2,693 | 56.59% |
| NVDA261218C00116000 | 2024-09-17 2:31PM EDT | 116.00 | 39.10 | 36.95 | 39.35 | -1.00 | -2.49% | 84 | 954 | 57.00% |
| NVDA261218C00117000 | 2024-09-17 1:57PM EDT | 117.00 | 38.41 | 36.60 | 39.05 | -1.34 | -3.37% | 17 | 1,304 | 57.01% |
| NVDA261218C00118000 | 2024-09-17 3:07PM EDT | 118.00 | 38.50 | 37.95 | 38.65 | -1.05 | -2.65% | 35 | 2,170 | 58.28% |
| NVDA261218C00119000 | 2024-09-17 2:54PM EDT | 119.00 | 38.66 | 37.70 | 38.30 | -0.42 | -1.07% | 6 | 1,291 | 58.31% |
| NVDA261218C00120000 | 2024-09-17 3:50PM EDT | 120.00 | 37.50 | 35.60 | 37.90 | -1.08 | -2.80% | 150 | 15,481 | 56.85% |
| NVDA261218C00121000 | 2024-09-17 2:54PM EDT | 121.00 | 38.00 | 35.15 | 37.55 | -0.70 | -1.81% | 8 | 1,423 | 56.73% |
| NVDA261218C00122000 | 2024-09-17 3:37PM EDT | 122.00 | 36.90 | 34.80 | 37.25 | -1.20 | -3.15% | 4 | 5,239 | 56.71% |
| NVDA261218C00123000 | 2024-09-16 3:48PM EDT | 123.00 | 37.05 | 34.45 | 36.85 | -0.55 | -1.46% | 14 | 19,168 | 56.61% |
| NVDA261218C00124000 | 2024-09-17 11:02AM EDT | 124.00 | 37.60 | 34.10 | 36.55 | +0.10 | +0.27% | 10 | 787 | 56.58% |
| NVDA261218C00125000 | 2024-09-17 3:49PM EDT | 125.00 | 35.48 | 35.60 | 36.20 | -1.32 | -3.59% | 82 | 9,578 | 57.93% |
| NVDA261218C00126000 | 2024-09-17 12:18PM EDT | 126.00 | 36.67 | 35.00 | 35.80 | +0.15 | +0.41% | 2 | 1,640 | 57.62% |
| NVDA261218C00127000 | 2024-09-16 2:29PM EDT | 127.00 | 36.40 | 35.00 | 35.45 | 0.00 | - | 280 | 1,149 | 57.81% |
| NVDA261218C00128000 | 2024-09-17 3:49PM EDT | 128.00 | 34.80 | 32.75 | 35.15 | -1.10 | -3.06% | 3 | 1,588 | 56.31% |
| NVDA261218C00129000 | 2024-09-16 9:58AM EDT | 129.00 | 35.89 | 34.30 | 34.80 | 0.00 | - | 8 | 1,323 | 57.66% |
| NVDA261218C00130000 | 2024-09-17 3:49PM EDT | 130.00 | 34.20 | 32.20 | 34.50 | -1.03 | -2.92% | 263 | 35,812 | 56.29% |
| NVDA261218C00132000 | 2024-09-17 10:27AM EDT | 132.00 | 34.32 | 31.45 | 33.90 | -0.55 | -1.58% | 60 | 3,090 | 56.13% |
| NVDA261218C00134000 | 2024-09-16 12:53PM EDT | 134.00 | 34.55 | 32.10 | 33.25 | +0.70 | +2.07% | 1 | 3,485 | 56.96% |
| NVDA261218C00135000 | 2024-09-17 2:11PM EDT | 135.00 | 32.92 | 32.15 | 32.95 | -0.65 | -1.94% | 1 | 833 | 57.18% |
| NVDA261218C00136000 | 2024-09-17 1:55PM EDT | 136.00 | 32.56 | 30.20 | 32.60 | -2.64 | -7.50% | 10 | 1,571 | 55.87% |
| NVDA261218C00138000 | 2024-09-12 3:59PM EDT | 138.00 | 35.40 | 29.20 | 32.00 | 0.00 | - | 1,006 | 3,093 | 55.48% |
| NVDA261218C00140000 | 2024-09-17 3:59PM EDT | 140.00 | 31.20 | 31.00 | 31.45 | -1.05 | -3.26% | 92 | 11,278 | 57.17% |
| NVDA261218C00142000 | 2024-09-16 12:01PM EDT | 142.00 | 31.65 | 28.50 | 30.85 | 0.00 | - | 1 | 987 | 55.64% |
| NVDA261218C00144000 | 2024-09-16 10:20AM EDT | 144.00 | 31.59 | 27.90 | 30.30 | -0.38 | -1.19% | 1 | 1,320 | 55.53% |
| NVDA261218C00145000 | 2024-09-17 3:36PM EDT | 145.00 | 29.78 | 29.60 | 30.05 | -2.02 | -6.35% | 2 | 694 | 56.96% |
| NVDA261218C00146000 | 2024-09-13 2:33PM EDT | 146.00 | 32.10 | 26.95 | 29.75 | 0.00 | - | 4 | 1,745 | 55.15% |
| NVDA261218C00148000 | 2024-09-12 3:50PM EDT | 148.00 | 32.60 | 26.40 | 29.25 | 0.00 | - | 110 | 6,142 | 55.09% |
| NVDA261218C00150000 | 2024-09-17 3:45PM EDT | 150.00 | 28.25 | 28.30 | 28.75 | -1.10 | -3.75% | 285 | 21,168 | 56.79% |
| NVDA261218C00152000 | 2024-09-16 3:46PM EDT | 152.00 | 28.93 | 25.30 | 28.25 | 0.00 | - | 1 | 672 | 54.92% |
| NVDA261218C00154000 | 2024-09-12 3:27PM EDT | 154.00 | 31.24 | 27.30 | 27.70 | 0.00 | - | 21 | 1,229 | 56.63% |
| NVDA261218C00155000 | 2024-09-13 11:51AM EDT | 155.00 | 30.20 | 27.05 | 27.45 | 0.00 | - | 7 | 611 | 56.59% |
| NVDA261218C00156000 | 2024-09-17 1:55PM EDT | 156.00 | 27.16 | 24.30 | 27.20 | -3.27 | -10.75% | 1 | 2,814 | 54.73% |
| NVDA261218C00158000 | 2024-09-17 2:44PM EDT | 158.00 | 26.70 | 23.85 | 26.75 | -1.25 | -4.47% | 4 | 554 | 54.71% |
| NVDA261218C00160000 | 2024-09-16 2:04PM EDT | 160.00 | 27.35 | 26.00 | 26.35 | +0.23 | +0.85% | 3 | 7,254 | 56.59% |
| NVDA261218C00162000 | 2024-09-17 1:34PM EDT | 162.00 | 25.95 | 22.95 | 25.85 | -0.85 | -3.17% | 22 | 734 | 54.62% |
| NVDA261218C00164000 | 2024-09-12 2:50PM EDT | 164.00 | 28.85 | 25.00 | 25.40 | 0.00 | - | 6 | 31,955 | 56.37% |
| NVDA261218C00165000 | 2024-09-17 2:21PM EDT | 165.00 | 25.05 | 22.25 | 25.15 | -2.60 | -9.40% | 12 | 543 | 54.49% |
| NVDA261218C00166000 | 2024-09-17 10:46AM EDT | 166.00 | 26.25 | 24.55 | 24.95 | -1.54 | -5.54% | 20 | 851 | 56.29% |
| NVDA261218C00167000 | 2024-09-11 12:23PM EDT | 167.00 | 23.42 | 21.80 | 24.70 | 0.00 | - | 2 | 319 | 54.41% |
| NVDA261218C00168000 | 2024-09-16 3:56PM EDT | 168.00 | 25.25 | 21.60 | 24.50 | 0.00 | - | 1 | 1,497 | 54.40% |
| NVDA261218C00169000 | 2024-09-09 11:07AM EDT | 169.00 | 19.32 | 21.40 | 24.30 | 0.00 | - | 10 | 191 | 54.39% |
| NVDA261218C00170000 | 2024-09-17 1:43PM EDT | 170.00 | 23.95 | 21.20 | 24.10 | -0.75 | -3.04% | 34 | 2,395 | 54.38% |
| NVDA261218C00171000 | 2024-09-09 3:53PM EDT | 171.00 | 19.48 | 21.00 | 23.90 | 0.00 | - | 7 | 1,169 | 54.36% |
| NVDA261218C00172000 | 2024-09-13 1:42PM EDT | 172.00 | 25.95 | 20.75 | 23.70 | 0.00 | - | 1 | 596 | 54.30% |
| NVDA261218C00173000 | 2024-09-17 1:07PM EDT | 173.00 | 23.75 | 20.60 | 23.55 | -0.40 | -1.66% | 2 | 237 | 54.35% |
| NVDA261218C00174000 | 2024-09-17 11:21AM EDT | 174.00 | 24.10 | 20.40 | 23.30 | +5.00 | +26.18% | 1 | 2,697 | 54.29% |
| NVDA261218C00175000 | 2024-09-17 3:43PM EDT | 175.00 | 22.75 | 22.70 | 23.10 | -1.28 | -5.33% | 30 | 2,057 | 56.08% |
| NVDA261218C00176000 | 2024-09-17 12:53PM EDT | 176.00 | 23.00 | 20.00 | 22.90 | -0.50 | -2.13% | 20 | 16,723 | 54.23% |
| NVDA261218C00177000 | 2024-09-17 3:36PM EDT | 177.00 | 22.52 | 22.25 | 22.70 | -0.78 | -3.35% | 3 | 897 | 55.98% |
| NVDA261218C00178000 | 2024-09-12 3:17PM EDT | 178.00 | 25.85 | 19.60 | 22.55 | 0.00 | - | 25 | 838 | 54.20% |
| NVDA261218C00179000 | 2024-09-16 12:27PM EDT | 179.00 | 23.00 | 19.45 | 22.35 | 0.00 | - | 15 | 2,403 | 54.20% |
| NVDA261218C00180000 | 2024-09-17 2:17PM EDT | 180.00 | 22.10 | 21.40 | 22.15 | -0.57 | -2.51% | 28 | 17,418 | 55.72% |
| NVDA261218C00181000 | 2024-09-16 11:05AM EDT | 181.00 | 22.76 | 21.50 | 21.95 | 0.00 | - | 8 | 228 | 55.90% |
| NVDA261218C00182000 | 2024-09-12 1:29PM EDT | 182.00 | 24.95 | 21.35 | 21.80 | 0.00 | - | 1 | 717 | 55.92% |
| NVDA261218C00183000 | 2024-09-17 1:32PM EDT | 183.00 | 21.85 | 21.15 | 21.55 | -6.35 | -22.52% | 1 | 483 | 55.84% |
| NVDA261218C00184000 | 2024-09-11 12:50PM EDT | 184.00 | 20.02 | 21.00 | 21.40 | 0.00 | - | 2 | 985 | 55.86% |
| NVDA261218C00185000 | 2024-09-17 10:23AM EDT | 185.00 | 22.00 | 20.00 | 21.25 | -0.03 | -0.14% | 5 | 636 | 55.26% |
| NVDA261218C00186000 | 2024-09-17 10:21AM EDT | 186.00 | 21.90 | 20.60 | 21.10 | +0.25 | +1.15% | 1 | 348 | 55.83% |
| NVDA261218C00187000 | 2024-09-17 10:26AM EDT | 187.00 | 21.89 | 20.45 | 20.90 | +4.89 | +28.76% | 54 | 634 | 55.81% |
| NVDA261218C00188000 | 2024-09-06 3:59PM EDT | 188.00 | 15.90 | 17.75 | 20.70 | 0.00 | - | 31 | 613 | 53.92% |
| NVDA261218C00189000 | 2024-09-06 9:52AM EDT | 189.00 | 16.47 | 17.65 | 20.55 | 0.00 | - | 11 | 338 | 53.96% |
| NVDA261218C00190000 | 2024-09-17 10:40AM EDT | 190.00 | 21.35 | 17.45 | 20.40 | +0.50 | +2.40% | 1 | 4,183 | 53.93% |
| NVDA261218C00191000 | 2024-09-06 10:28AM EDT | 191.00 | 15.85 | 19.80 | 20.20 | 0.00 | - | 10 | 296 | 55.74% |
| NVDA261218C00192000 | 2024-09-17 2:37PM EDT | 192.00 | 20.00 | 17.15 | 20.05 | +4.80 | +31.58% | 2 | 744 | 53.90% |
| NVDA261218C00193000 | 2024-09-12 10:20AM EDT | 193.00 | 22.67 | 16.95 | 19.85 | 0.00 | - | 1 | 1,111 | 53.83% |
| NVDA261218C00194000 | 2024-09-17 2:12PM EDT | 194.00 | 19.70 | 16.85 | 19.70 | -0.50 | -2.48% | 16 | 14,930 | 53.86% |
| NVDA261218C00195000 | 2024-09-16 11:57AM EDT | 195.00 | 20.15 | 19.15 | 19.55 | 0.00 | - | 1 | 508 | 55.68% |
| NVDA261218C00200000 | 2024-09-17 3:58PM EDT | 200.00 | 18.60 | 18.40 | 18.70 | -0.80 | -4.12% | 482 | 12,067 | 55.56% |
| NVDA261218C00205000 | 2024-09-12 11:44AM EDT | 205.00 | 20.50 | 17.65 | 18.05 | 0.00 | - | 20 | 1,884 | 55.55% |
| NVDA261218C00210000 | 2024-09-17 2:07PM EDT | 210.00 | 17.35 | 16.95 | 17.35 | -0.65 | -3.61% | 71 | 2,107 | 55.49% |
| NVDA261218C00212000 | 2024-09-16 12:01PM EDT | 212.00 | 17.75 | 16.65 | 17.05 | 0.00 | - | 2 | 1,029 | 55.42% |
| NVDA261218C00213000 | 2024-09-06 2:59PM EDT | 213.00 | 12.87 | 14.10 | 16.95 | 0.00 | - | 1 | 70 | 53.58% |
| NVDA261218C00214000 | 2024-09-10 12:38PM EDT | 214.00 | 13.35 | 16.40 | 16.80 | 0.00 | - | 1 | 118 | 55.42% |
| NVDA261218C00215000 | 2024-09-16 9:30AM EDT | 215.00 | 17.60 | 13.75 | 16.70 | 0.00 | - | 3 | 708 | 53.49% |
| NVDA261218C00216000 | 2024-09-09 10:52AM EDT | 216.00 | 12.92 | 16.15 | 16.55 | 0.00 | - | 1 | 17 | 55.41% |
| NVDA261218C00217000 | 2024-09-17 2:24PM EDT | 217.00 | 16.45 | 16.00 | 16.45 | +3.45 | +26.54% | 3 | 27 | 55.41% |
| NVDA261218C00218000 | 2024-09-12 2:51PM EDT | 218.00 | 18.86 | 15.90 | 16.30 | 0.00 | - | 1 | 20 | 55.40% |
| NVDA261218C00219000 | 2024-09-16 10:09AM EDT | 219.00 | 17.47 | 15.75 | 16.20 | 0.00 | - | 20 | 37 | 55.39% |
| NVDA261218C00220000 | 2024-09-16 10:09AM EDT | 220.00 | 16.70 | 13.25 | 16.05 | -0.62 | -3.58% | 2 | 2,641 | 53.51% |
| NVDA261218C00221000 | 2024-09-04 12:46PM EDT | 221.00 | 13.70 | 13.10 | 15.90 | 0.00 | - | 7 | 261 | 53.46% |
| NVDA261218C00222000 | 2024-09-16 9:45AM EDT | 222.00 | 16.65 | 15.45 | 15.80 | 0.00 | - | 2 | 62 | 55.39% |
| NVDA261218C00223000 | 2024-09-03 9:40AM EDT | 223.00 | 15.35 | 15.25 | 15.70 | 0.00 | - | 1 | 26 | 55.33% |
| NVDA261218C00224000 | 2024-08-29 3:59PM EDT | 224.00 | 17.36 | 12.75 | 15.55 | 0.00 | - | 40 | 121 | 53.43% |
| NVDA261218C00225000 | 2024-09-13 3:59PM EDT | 225.00 | 15.70 | 15.05 | 15.45 | -1.65 | -9.51% | 1 | 2,237 | 55.33% |
| NVDA261218C00226000 | 2024-09-12 11:08AM EDT | 226.00 | 17.85 | 14.95 | 15.30 | 0.00 | - | 2 | 853 | 55.31% |
| NVDA261218C00227000 | 2024-09-12 2:31PM EDT | 227.00 | 16.05 | 12.40 | 15.20 | -1.99 | -11.03% | 3 | 1,026 | 53.39% |
| NVDA261218C00228000 | 2024-09-16 10:17AM EDT | 228.00 | 15.30 | 14.70 | 15.05 | -1.12 | -6.82% | 1 | 43,728 | 55.26% |
| NVDA261218C00230000 | 2024-09-17 1:15PM EDT | 230.00 | 14.97 | 12.05 | 14.85 | -0.39 | -2.54% | 21 | 1,313 | 53.34% |
| NVDA261218C00235000 | 2024-09-17 10:26AM EDT | 235.00 | 14.60 | 11.50 | 14.35 | -0.63 | -4.14% | 77 | 807 | 53.31% |
| NVDA261218C00240000 | 2024-09-16 1:10PM EDT | 240.00 | 14.32 | 11.00 | 13.75 | 0.00 | - | 43 | 1,569 | 53.20% |
| NVDA261218C00245000 | 2024-09-13 10:35AM EDT | 245.00 | 15.05 | 12.90 | 13.30 | 0.00 | - | 1 | 1,657 | 55.16% |
| NVDA261218C00250000 | 2024-09-17 1:40PM EDT | 250.00 | 12.70 | 10.05 | 12.85 | -0.65 | -4.87% | 284 | 6,043 | 53.16% |
| NVDA261218C00255000 | 2024-09-17 9:43AM EDT | 255.00 | 13.00 | 9.60 | 12.35 | +0.08 | +0.62% | 1 | 870 | 53.07% |
| NVDA261218C00260000 | 2024-09-17 2:39PM EDT | 260.00 | 11.90 | 10.45 | 11.90 | -1.60 | -11.85% | 2 | 1,696 | 54.11% |
| NVDA261218C00265000 | 2024-09-16 12:46PM EDT | 265.00 | 11.75 | 9.60 | 11.50 | -0.15 | -1.26% | 2 | 928 | 53.71% |
| NVDA261218C00270000 | 2024-09-16 11:00AM EDT | 270.00 | 11.00 | 8.60 | 11.10 | -0.75 | -6.38% | 1 | 3,113 | 53.12% |
| NVDA261218C00275000 | 2024-09-17 1:39PM EDT | 275.00 | 10.80 | 8.00 | 10.75 | -0.42 | -3.74% | 5 | 1,747 | 52.89% |
| NVDA261218C00280000 | 2024-09-17 3:59PM EDT | 280.00 | 10.35 | 10.05 | 10.35 | -0.45 | -4.17% | 225 | 16,954 | 55.01% |
| NVDA261218C00290000 | 2024-06-04 11:38AM EDT | 290.00 | 895.77 | 954.00 | 970.45 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA261218C00300000 | 2024-06-03 10:22AM EDT | 300.00 | 881.20 | 946.00 | 962.20 | 0.00 | - | 1 | 182 | 0.00% |
| NVDA261218C00310000 | 2024-05-28 1:02PM EDT | 310.00 | 878.98 | 938.00 | 954.00 | 0.00 | - | 2 | 89 | 0.00% |
| NVDA261218C00320000 | 2024-06-05 11:18AM EDT | 320.00 | 928.82 | 928.85 | 945.85 | 0.00 | - | 1 | 284 | 0.00% |
| NVDA261218C00330000 | 2024-05-24 10:23AM EDT | 330.00 | 760.61 | 920.70 | 937.75 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA261218C00340000 | 2024-06-03 1:05PM EDT | 340.00 | 844.94 | 913.60 | 929.70 | 0.00 | - | 6 | 42 | 0.00% |
| NVDA261218C00350000 | 2024-06-07 9:38AM EDT | 350.00 | 899.00 | 904.90 | 921.65 | +61.81 | +7.38% | 5 | 273 | 0.00% |
| NVDA261218C00360000 | 2024-05-28 10:17AM EDT | 360.00 | 810.00 | 896.65 | 913.65 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA261218C00370000 | 2024-06-07 3:36PM EDT | 370.00 | 896.67 | 890.00 | 905.70 | +51.62 | +6.11% | 1 | 28 | 0.00% |
| NVDA261218C00380000 | 2024-06-06 2:42PM EDT | 380.00 | 882.00 | 881.10 | 897.40 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA261218C00390000 | 2024-06-06 10:01AM EDT | 390.00 | 870.41 | 872.95 | 889.55 | 0.00 | - | 1 | 162 | 0.00% |
| NVDA261218C00400000 | 2024-06-06 2:53PM EDT | 400.00 | 869.14 | 866.05 | 881.75 | 0.00 | - | 5 | 349 | 0.00% |
| NVDA261218C00410000 | 2024-06-05 11:18AM EDT | 410.00 | 857.02 | 858.25 | 874.35 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA261218C00420000 | 2024-06-03 2:42PM EDT | 420.00 | 791.58 | 850.55 | 866.65 | 0.00 | - | 3 | 84 | 0.00% |
| NVDA261218C00430000 | 2024-06-04 12:40PM EDT | 430.00 | 792.57 | 842.25 | 858.95 | 0.00 | - | 4 | 83 | 0.00% |
| NVDA261218C00440000 | 2024-06-06 2:40PM EDT | 440.00 | 833.17 | 834.60 | 851.35 | 0.00 | - | 1 | 92 | 0.00% |
| NVDA261218C00450000 | 2024-06-05 3:19PM EDT | 450.00 | 847.63 | 828.00 | 843.80 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA261218C00460000 | 2024-06-06 9:58AM EDT | 460.00 | 809.35 | 820.15 | 836.25 | 0.00 | - | 1 | 107 | 0.00% |
| NVDA261218C00470000 | 2024-06-06 2:40PM EDT | 470.00 | 810.30 | 812.70 | 828.80 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA261218C00480000 | 2024-06-07 3:41PM EDT | 480.00 | 813.20 | 806.00 | 821.40 | -11.83 | -1.43% | 3 | 83 | 0.00% |
| NVDA261218C00490000 | 2024-06-07 3:41PM EDT | 490.00 | 806.28 | 797.90 | 814.05 | -0.24 | -0.03% | 1 | 276 | 0.00% |
| NVDA261218C00500000 | 2024-06-07 3:51PM EDT | 500.00 | 797.00 | 790.85 | 805.90 | +1.00 | +0.13% | 7 | 528 | 0.00% |
| NVDA261218C00510000 | 2024-06-07 3:43PM EDT | 510.00 | 793.70 | 784.00 | 799.45 | +0.97 | +0.12% | 3 | 211 | 0.00% |
| NVDA261218C00520000 | 2024-06-03 3:56PM EDT | 520.00 | 726.86 | 776.00 | 792.25 | 0.00 | - | 1 | 132 | 0.00% |
| NVDA261218C00530000 | 2024-05-31 9:54AM EDT | 530.00 | 692.05 | 768.45 | 785.05 | 0.00 | - | 1 | 114 | 0.00% |
| NVDA261218C00540000 | 2024-06-06 1:33PM EDT | 540.00 | 762.35 | 761.85 | 777.95 | 0.00 | - | 1 | 71 | 0.00% |
| NVDA261218C00550000 | 2024-06-07 9:38AM EDT | 550.00 | 749.95 | 754.80 | 770.90 | -43.05 | -5.43% | 1 | 389 | 0.00% |
| NVDA261218C00560000 | 2024-06-06 11:56AM EDT | 560.00 | 755.00 | 748.00 | 763.95 | 0.00 | - | 2 | 96 | 0.00% |
| NVDA261218C00570000 | 2024-06-06 9:55AM EDT | 570.00 | 739.64 | 740.00 | 757.00 | 0.00 | - | 1 | 69 | 0.00% |
| NVDA261218C00580000 | 2024-06-07 12:00PM EDT | 580.00 | 727.94 | 734.20 | 749.25 | -25.16 | -3.34% | 3 | 102 | 0.00% |
| NVDA261218C00590000 | 2024-06-03 9:45AM EDT | 590.00 | 670.00 | 727.15 | 743.30 | 0.00 | - | 1 | 1,167 | 0.00% |
| NVDA261218C00600000 | 2024-06-07 9:43AM EDT | 600.00 | 710.00 | 720.35 | 736.50 | -15.10 | -2.08% | 1 | 594 | 0.00% |
| NVDA261218C00610000 | 2024-06-06 2:47PM EDT | 610.00 | 718.00 | 714.00 | 729.40 | 0.00 | - | 1 | 76 | 0.00% |
| NVDA261218C00620000 | 2024-06-07 3:35PM EDT | 620.00 | 712.57 | 707.25 | 722.65 | +64.29 | +9.92% | 6 | 193 | 0.00% |
| NVDA261218C00630000 | 2024-06-07 3:48PM EDT | 630.00 | 709.50 | 700.40 | 716.55 | +58.55 | +8.99% | 5 | 256 | 0.00% |
| NVDA261218C00640000 | 2024-06-07 9:52AM EDT | 640.00 | 692.30 | 693.80 | 709.55 | +12.94 | +1.90% | 1 | 116 | 0.00% |
| NVDA261218C00650000 | 2024-06-07 3:48PM EDT | 650.00 | 696.13 | 687.30 | 703.45 | +5.20 | +0.75% | 8 | 320 | 0.00% |
| NVDA261218C00660000 | 2024-06-07 10:09AM EDT | 660.00 | 675.89 | 681.10 | 696.15 | -13.11 | -1.90% | 6 | 81 | 0.00% |
| NVDA261218C00670000 | 2024-06-07 2:03PM EDT | 670.00 | 680.00 | 674.45 | 690.60 | +20.12 | +3.05% | 2 | 128 | 0.00% |
| NVDA261218C00680000 | 2024-06-05 2:58PM EDT | 680.00 | 684.02 | 668.00 | 684.25 | 0.00 | - | 2 | 129 | 0.00% |
| NVDA261218C00690000 | 2024-06-07 3:45PM EDT | 690.00 | 671.94 | 661.85 | 677.55 | -34.18 | -4.84% | 2 | 824 | 0.00% |
| NVDA261218C00700000 | 2024-06-07 10:40AM EDT | 700.00 | 650.41 | 656.20 | 670.70 | -8.99 | -1.36% | 2 | 761 | 0.00% |
| NVDA261218C00710000 | 2024-06-06 11:01AM EDT | 710.00 | 658.00 | 650.30 | 664.40 | 0.00 | - | 3 | 207 | 0.00% |
| NVDA261218C00720000 | 2024-06-04 10:38AM EDT | 720.00 | 595.96 | 644.15 | 658.55 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA261218C00730000 | 2024-05-31 11:57AM EDT | 730.00 | 538.35 | 638.05 | 653.25 | 0.00 | - | 2 | 81 | 0.00% |
| NVDA261218C00740000 | 2024-06-07 9:55AM EDT | 740.00 | 627.20 | 632.05 | 646.20 | -16.98 | -2.64% | 1 | 539 | 0.00% |
| NVDA261218C00750000 | 2024-06-07 12:59PM EDT | 750.00 | 638.00 | 626.10 | 641.00 | +5.90 | +0.93% | 2 | 640 | 0.00% |
| NVDA261218C00760000 | 2024-06-07 1:27PM EDT | 760.00 | 631.55 | 620.05 | 634.65 | +25.55 | +4.22% | 1 | 60 | 0.00% |
| NVDA261218C00770000 | 2024-06-07 3:54PM EDT | 770.00 | 621.53 | 614.30 | 628.25 | +4.55 | +0.74% | 3 | 208 | 0.00% |
| NVDA261218C00780000 | 2024-06-07 9:40AM EDT | 780.00 | 602.47 | 607.25 | 623.10 | -18.58 | -2.99% | 2 | 93 | 0.00% |
| NVDA261218C00790000 | 2024-06-07 9:40AM EDT | 790.00 | 596.47 | 602.75 | 616.90 | -1.86 | -0.31% | 2 | 150 | 0.00% |
| NVDA261218C00800000 | 2024-06-07 10:52AM EDT | 800.00 | 591.15 | 597.05 | 611.20 | -10.60 | -1.76% | 5 | 1,713 | 0.00% |
| NVDA261218C00810000 | 2024-06-07 11:11AM EDT | 810.00 | 582.67 | 591.45 | 605.75 | +4.77 | +0.83% | 3 | 238 | 0.00% |
| NVDA261218C00820000 | 2024-06-07 10:14AM EDT | 820.00 | 582.10 | 585.85 | 600.25 | -20.60 | -3.42% | 1 | 263 | 0.00% |
| NVDA261218C00830000 | 2024-06-07 9:40AM EDT | 830.00 | 572.66 | 580.40 | 594.75 | -16.44 | -2.79% | 2 | 302 | 0.00% |
| NVDA261218C00840000 | 2024-06-06 10:59AM EDT | 840.00 | 584.48 | 574.90 | 589.65 | 0.00 | - | 7 | 230 | 0.00% |
| NVDA261218C00850000 | 2024-06-07 12:16PM EDT | 850.00 | 572.00 | 569.50 | 583.65 | -4.70 | -0.81% | 2 | 585 | 0.00% |
| NVDA261218C00860000 | 2024-06-07 12:32PM EDT | 860.00 | 573.00 | 564.00 | 578.05 | -6.98 | -1.20% | 7 | 271 | 0.00% |
| NVDA261218C00870000 | 2024-06-07 12:20PM EDT | 870.00 | 563.49 | 558.75 | 572.60 | -12.66 | -2.20% | 1 | 247 | 0.00% |
| NVDA261218C00880000 | 2024-06-07 3:23PM EDT | 880.00 | 557.00 | 553.35 | 567.65 | +3.00 | +0.54% | 2 | 720 | 0.00% |
| NVDA261218C00890000 | 2024-06-07 2:01PM EDT | 890.00 | 553.40 | 548.15 | 562.20 | +5.45 | +0.99% | 35 | 124 | 0.00% |
| NVDA261218C00900000 | 2024-06-07 3:55PM EDT | 900.00 | 548.77 | 543.05 | 557.10 | -2.19 | -0.40% | 16 | 1,874 | 0.00% |
| NVDA261218C00910000 | 2024-06-07 9:33AM EDT | 910.00 | 529.62 | 537.80 | 551.80 | -20.38 | -3.71% | 1 | 308 | 0.00% |
| NVDA261218C00920000 | 2024-06-07 9:32AM EDT | 920.00 | 525.15 | 533.05 | 546.50 | -10.55 | -1.97% | 1 | 255 | 0.00% |
| NVDA261218C00930000 | 2024-06-07 2:11PM EDT | 930.00 | 529.60 | 527.95 | 541.85 | +13.38 | +2.59% | 2 | 208 | 0.00% |
| NVDA261218C00940000 | 2024-06-07 1:54PM EDT | 940.00 | 534.68 | 523.00 | 536.65 | +12.18 | +2.33% | 2 | 198 | 0.00% |
| NVDA261218C00950000 | 2024-06-07 2:12PM EDT | 950.00 | 520.00 | 517.95 | 531.80 | +5.72 | +1.11% | 1 | 306 | 0.00% |
| NVDA261218C00960000 | 2024-06-07 11:09AM EDT | 960.00 | 505.85 | 513.00 | 526.90 | -15.15 | -2.91% | 1 | 90 | 0.00% |
| NVDA261218C00970000 | 2024-06-07 10:26AM EDT | 970.00 | 500.86 | 508.20 | 521.95 | -23.26 | -4.44% | 2 | 432 | 0.00% |
| NVDA261218C00980000 | 2024-06-07 10:26AM EDT | 980.00 | 496.14 | 503.70 | 517.15 | -16.14 | -3.15% | 1 | 59 | 0.00% |
| NVDA261218C00990000 | 2024-06-07 9:57AM EDT | 990.00 | 494.62 | 498.80 | 511.85 | -12.86 | -2.53% | 1 | 130 | 0.00% |
| NVDA261218C01000000 | 2024-06-07 3:56PM EDT | 1,000.00 | 500.00 | 499.00 | 506.40 | +5.00 | +1.01% | 29 | 1,891 | 0.00% |
| NVDA261218C01010000 | 2024-06-07 9:59AM EDT | 1,010.00 | 483.70 | 489.35 | 503.30 | -8.05 | -1.64% | 5 | 87 | 0.00% |
| NVDA261218C01020000 | 2024-06-07 10:41AM EDT | 1,020.00 | 484.00 | 484.95 | 498.50 | -11.85 | -2.39% | 7 | 160 | 0.00% |
| NVDA261218C01030000 | 2024-06-07 10:41AM EDT | 1,030.00 | 477.00 | 483.70 | 490.40 | -13.95 | -2.84% | 2 | 60 | 0.00% |
| NVDA261218C01040000 | 2024-06-05 2:01PM EDT | 1,040.00 | 483.88 | 479.10 | 485.80 | 0.00 | - | 2 | 57 | 0.00% |
| NVDA261218C01050000 | 2024-06-07 3:17PM EDT | 1,050.00 | 475.32 | 474.50 | 481.90 | +0.32 | +0.07% | 5 | 1,161 | 0.00% |
| NVDA261218C01060000 | 2024-06-06 2:57PM EDT | 1,060.00 | 466.00 | 470.30 | 476.95 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA261218C01070000 | 2024-06-07 1:34PM EDT | 1,070.00 | 473.53 | 465.80 | 472.50 | +2.55 | +0.54% | 1 | 110 | 0.00% |
| NVDA261218C01080000 | 2024-06-07 3:38PM EDT | 1,080.00 | 464.85 | 461.45 | 468.20 | -8.15 | -1.72% | 1 | 147 | 0.00% |
| NVDA261218C01090000 | 2024-06-07 3:38PM EDT | 1,090.00 | 460.46 | 457.10 | 463.85 | +5.65 | +1.24% | 2 | 37 | 0.00% |
| NVDA261218C01100000 | 2024-06-07 3:44PM EDT | 1,100.00 | 458.14 | 453.45 | 459.20 | +5.94 | +1.31% | 43 | 1,802 | 0.00% |
| NVDA261218C01110000 | 2024-06-07 3:58PM EDT | 1,110.00 | 453.90 | 449.00 | 455.45 | +4.56 | +1.01% | 4 | 77 | 0.00% |
| NVDA261218C01120000 | 2024-06-07 3:39PM EDT | 1,120.00 | 447.72 | 444.55 | 451.20 | +10.41 | +2.38% | 3 | 197 | 0.00% |
| NVDA261218C01130000 | 2024-06-07 12:43PM EDT | 1,130.00 | 440.00 | 440.25 | 447.15 | -10.91 | -2.42% | 2 | 278 | 0.00% |
| NVDA261218C01140000 | 2024-06-06 3:04PM EDT | 1,140.00 | 436.75 | 436.25 | 443.00 | 0.00 | - | 1 | 85 | 0.00% |
| NVDA261218C01150000 | 2024-06-07 3:38PM EDT | 1,150.00 | 436.00 | 432.70 | 438.45 | +0.41 | +0.09% | 6 | 181 | 0.00% |
| NVDA261218C01160000 | 2024-06-07 3:27PM EDT | 1,160.00 | 430.45 | 428.10 | 434.90 | -0.57 | -0.13% | 1 | 62 | 0.00% |
| NVDA261218C01170000 | 2024-06-07 3:55PM EDT | 1,170.00 | 428.05 | 424.10 | 428.00 | +3.98 | +0.94% | 26 | 114 | 0.00% |
| NVDA261218C01180000 | 2024-06-07 10:42AM EDT | 1,180.00 | 414.38 | 420.15 | 427.10 | -5.88 | -1.40% | 1 | 149 | 0.00% |
| NVDA261218C01190000 | 2024-06-07 1:22PM EDT | 1,190.00 | 424.72 | 416.25 | 423.10 | +13.21 | +3.21% | 10 | 87 | 0.00% |
| NVDA261218C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 415.92 | 412.55 | 419.00 | -1.41 | -0.34% | 55 | 1,201 | 0.00% |
| NVDA261218C01210000 | 2024-06-07 3:50PM EDT | 1,210.00 | 413.47 | 408.70 | 415.50 | -1.07 | -0.26% | 68 | 102 | 0.00% |
| NVDA261218C01220000 | 2024-06-07 3:42PM EDT | 1,220.00 | 411.05 | 404.85 | 411.70 | +6.05 | +1.49% | 16 | 350 | 0.00% |
| NVDA261218C01230000 | 2024-06-07 12:01PM EDT | 1,230.00 | 394.52 | 399.55 | 409.15 | -12.22 | -3.00% | 2 | 1,771 | 0.00% |
| NVDA261218C01240000 | 2024-06-07 1:37PM EDT | 1,240.00 | 405.00 | 397.30 | 404.30 | +2.29 | +0.57% | 15 | 49 | 0.00% |
| NVDA261218C01250000 | 2024-06-07 3:47PM EDT | 1,250.00 | 398.05 | 394.25 | 400.05 | -5.20 | -1.29% | 31 | 673 | 0.00% |
| NVDA261218C01260000 | 2024-06-07 3:47PM EDT | 1,260.00 | 394.28 | 389.95 | 397.05 | +3.87 | +0.99% | 17 | 107 | 0.00% |
| NVDA261218C01270000 | 2024-06-06 2:14PM EDT | 1,270.00 | 382.61 | 386.50 | 393.40 | 0.00 | - | 3 | 35 | 0.00% |
| NVDA261218C01280000 | 2024-06-06 3:53PM EDT | 1,280.00 | 389.00 | 382.85 | 390.00 | 0.00 | - | 4 | 50 | 0.00% |
| NVDA261218C01290000 | 2024-06-06 12:34PM EDT | 1,290.00 | 369.28 | 379.30 | 386.30 | 0.00 | - | 4 | 93 | 0.00% |
| NVDA261218C01300000 | 2024-06-07 1:06PM EDT | 1,300.00 | 385.00 | 376.45 | 382.30 | +8.70 | +2.31% | 25 | 3,764 | 0.00% |
| NVDA261218C01320000 | 2024-06-07 2:37PM EDT | 1,320.00 | 371.45 | 369.00 | 375.60 | -3.86 | -1.03% | 3 | 186 | 0.00% |
| NVDA261218C01340000 | 2024-06-07 3:55PM EDT | 1,340.00 | 365.23 | 362.20 | 368.95 | -2.47 | -0.67% | 1 | 165 | 0.00% |
| NVDA261218C01360000 | 2024-06-07 1:45PM EDT | 1,360.00 | 361.20 | 355.60 | 362.35 | +5.49 | +1.54% | 2 | 54 | 0.00% |
| NVDA261218C01380000 | 2024-06-06 1:24PM EDT | 1,380.00 | 349.08 | 349.15 | 355.35 | 0.00 | - | 7 | 247 | 0.00% |
| NVDA261218C01400000 | 2024-06-07 3:59PM EDT | 1,400.00 | 346.75 | 343.00 | 348.90 | +2.25 | +0.65% | 27 | 877 | 0.00% |
| NVDA261218C01420000 | 2024-06-07 3:48PM EDT | 1,420.00 | 341.32 | 336.60 | 342.85 | +12.97 | +3.95% | 4 | 84 | 0.00% |
| NVDA261218C01440000 | 2024-06-07 3:48PM EDT | 1,440.00 | 335.07 | 330.60 | 338.55 | +5.07 | +1.54% | 1 | 114 | 0.00% |
| NVDA261218C01460000 | 2024-06-06 10:27AM EDT | 1,460.00 | 328.00 | 324.60 | 331.35 | 0.00 | - | 3 | 164 | 0.00% |
| NVDA261218C01480000 | 2024-06-06 1:00PM EDT | 1,480.00 | 309.00 | 318.80 | 326.35 | 0.00 | - | 27 | 597 | 0.00% |
| NVDA261218C01500000 | 2024-06-07 3:38PM EDT | 1,500.00 | 318.00 | 313.60 | 318.50 | -2.00 | -0.63% | 24 | 742 | 0.00% |
| NVDA261218C01520000 | 2024-06-07 3:49PM EDT | 1,520.00 | 312.57 | 307.50 | 314.15 | -0.91 | -0.29% | 8 | 50 | 0.00% |
| NVDA261218C01540000 | 2024-06-07 3:49PM EDT | 1,540.00 | 305.77 | 301.95 | 308.45 | -1.94 | -0.63% | 80 | 100 | 0.00% |
| NVDA261218C01560000 | 2024-06-06 3:16PM EDT | 1,560.00 | 297.94 | 296.70 | 304.00 | 0.00 | - | 8 | 365 | 0.00% |
| NVDA261218C01580000 | 2024-06-06 11:48AM EDT | 1,580.00 | 294.32 | 291.30 | 298.30 | 0.00 | - | 8 | 42 | 0.00% |
| NVDA261218C01600000 | 2024-06-07 3:42PM EDT | 1,600.00 | 292.00 | 286.95 | 293.10 | +5.00 | +1.74% | 16 | 155 | 0.00% |
| NVDA261218C01620000 | 2024-06-07 1:11PM EDT | 1,620.00 | 289.05 | 281.30 | 287.60 | -1.95 | -0.67% | 1 | 102 | 0.00% |
| NVDA261218C01640000 | 2024-06-07 2:44PM EDT | 1,640.00 | 280.00 | 275.15 | 284.60 | +3.60 | +1.30% | 5 | 3,193 | 0.00% |
| NVDA261218C01650000 | 2024-06-07 12:25PM EDT | 1,650.00 | 280.50 | 274.45 | 280.00 | +7.31 | +2.68% | 8 | 29 | 0.00% |
| NVDA261218C01660000 | 2024-05-28 10:11AM EDT | 1,660.00 | 219.12 | 271.35 | 277.75 | 0.00 | - | 10 | 67 | 0.00% |
| NVDA261218C01670000 | 2024-05-23 1:30PM EDT | 1,670.00 | 190.46 | 269.10 | 276.55 | 0.00 | - | 3 | 43 | 0.00% |
| NVDA261218C01680000 | 2024-06-05 11:08AM EDT | 1,680.00 | 262.92 | 266.80 | 272.55 | 0.00 | - | 4 | 95 | 0.00% |
| NVDA261218C01690000 | 2024-06-07 9:33AM EDT | 1,690.00 | 259.20 | 264.45 | 270.20 | -7.80 | -2.92% | 1 | 19 | 0.00% |
| NVDA261218C01700000 | 2024-06-07 12:26PM EDT | 1,700.00 | 265.62 | 262.75 | 268.85 | +1.62 | +0.61% | 11 | 141 | 0.00% |
| NVDA261218C01710000 | 2024-06-07 9:38AM EDT | 1,710.00 | 258.30 | 259.70 | 265.60 | -2.53 | -0.97% | 2 | 2 | 0.00% |
| NVDA261218C01720000 | 2024-06-06 10:06AM EDT | 1,720.00 | 262.55 | 258.65 | 263.40 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA261218C01730000 | 2024-06-05 1:11PM EDT | 1,730.00 | 256.21 | 257.00 | 261.10 | 0.00 | - | 12 | 34 | 0.00% |
| NVDA261218C01740000 | 2024-06-07 12:04PM EDT | 1,740.00 | 250.06 | 254.80 | 258.80 | -8.01 | -3.10% | 2 | 256 | 0.00% |
| NVDA261218C01750000 | 2024-06-05 3:38PM EDT | 1,750.00 | 259.95 | 252.65 | 256.50 | 0.00 | - | 36 | 89 | 0.00% |
| NVDA261218C01760000 | 2024-06-05 3:10PM EDT | 1,760.00 | 256.85 | 248.90 | 256.00 | 0.00 | - | 10 | 1,624 | 0.00% |
| NVDA261218C01770000 | 2024-06-05 3:33PM EDT | 1,770.00 | 252.60 | 248.30 | 252.60 | 0.00 | - | 6 | 32 | 0.00% |
| NVDA261218C01780000 | 2024-06-06 2:47PM EDT | 1,780.00 | 247.71 | 246.15 | 250.55 | 0.00 | - | 10 | 82 | 0.00% |
| NVDA261218C01790000 | 2024-06-07 11:04AM EDT | 1,790.00 | 239.00 | 244.10 | 248.40 | -5.17 | -2.12% | 3 | 240 | 0.00% |
| NVDA261218C01800000 | 2024-06-07 2:38PM EDT | 1,800.00 | 241.93 | 242.10 | 245.90 | +0.11 | +0.05% | 71 | 662 | 0.00% |
| NVDA261218C01810000 | 2024-05-07 11:24AM EDT | 1,810.00 | 116.85 | 239.60 | 244.55 | 0.00 | - | 8 | 18 | 0.00% |
| NVDA261218C01820000 | 2024-06-07 3:02PM EDT | 1,820.00 | 241.55 | 238.00 | 242.25 | +14.50 | +6.39% | 4 | 68 | 0.00% |
| NVDA261218C01830000 | 2024-06-05 10:18AM EDT | 1,830.00 | 227.74 | 235.90 | 240.20 | 0.00 | - | 2 | 40 | 0.00% |
| NVDA261218C01840000 | 2024-06-07 2:32PM EDT | 1,840.00 | 234.85 | 233.90 | 238.20 | -4.30 | -1.80% | 2 | 101 | 0.00% |
| NVDA261218C01850000 | 2024-06-06 11:58AM EDT | 1,850.00 | 232.00 | 232.00 | 235.85 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA261218C01860000 | 2024-06-07 3:05PM EDT | 1,860.00 | 232.85 | 229.95 | 234.30 | 0.00 | - | 5 | 33 | 0.00% |
| NVDA261218C01870000 | 2024-06-05 3:18PM EDT | 1,870.00 | 235.37 | 228.05 | 231.90 | 0.00 | - | 9 | 67 | 0.00% |
| NVDA261218C01880000 | 2024-06-07 12:30PM EDT | 1,880.00 | 230.00 | 226.05 | 230.40 | +1.93 | +0.85% | 1 | 54 | 0.00% |
| NVDA261218C01890000 | 2024-06-06 1:15PM EDT | 1,890.00 | 220.65 | 224.35 | 228.50 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA261218C01900000 | 2024-06-07 2:28PM EDT | 1,900.00 | 224.00 | 222.35 | 226.30 | +3.39 | +1.54% | 33 | 401 | 0.00% |
| NVDA261218C01910000 | 2024-06-06 10:03AM EDT | 1,910.00 | 220.97 | 220.55 | 224.45 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA261218C01920000 | 2024-05-29 12:36PM EDT | 1,920.00 | 188.70 | 218.70 | 222.65 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA261218C01930000 | 2024-06-03 10:21AM EDT | 1,930.00 | 181.40 | 216.80 | 220.80 | 0.00 | - | 2 | 101 | 0.00% |
| NVDA261218C01940000 | 2024-06-07 3:58PM EDT | 1,940.00 | 217.00 | 214.50 | 219.55 | +6.00 | +2.84% | 5 | 1,895 | 0.00% |
| NVDA261218C01950000 | 2024-06-05 2:33PM EDT | 1,950.00 | 217.01 | 213.60 | 217.25 | 0.00 | - | 7 | 8 | 0.00% |
| NVDA261218C02000000 | 2024-06-07 3:30PM EDT | 2,000.00 | 206.64 | 204.75 | 208.65 | -4.16 | -1.97% | 212 | 283 | 0.00% |
| NVDA261218C02050000 | 2024-06-07 2:49PM EDT | 2,050.00 | 198.83 | 196.50 | 200.85 | +0.83 | +0.42% | 2 | 5 | 0.00% |
| NVDA261218C02100000 | 2024-06-07 9:47AM EDT | 2,100.00 | 186.40 | 188.90 | 192.60 | -1.17 | -0.62% | 4 | 64 | 0.00% |
| NVDA261218C02120000 | 2024-06-07 1:33PM EDT | 2,120.00 | 190.00 | 185.50 | 189.70 | +4.60 | +2.48% | 1 | 129 | 0.00% |
| NVDA261218C02130000 | 2024-06-06 3:48PM EDT | 2,130.00 | 186.65 | 184.00 | 188.15 | +186.65 | - | - | 6 | 0.00% |
| NVDA261218C02150000 | 2024-06-03 10:54AM EDT | 2,150.00 | 147.00 | 181.25 | 185.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA261218C02170000 | 2024-05-29 11:43AM EDT | 2,170.00 | 150.36 | 178.15 | 182.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218C02180000 | 2024-06-05 9:57AM EDT | 2,180.00 | 170.50 | 176.80 | 180.95 | +170.50 | - | - | 1 | 0.00% |
| NVDA261218C02200000 | 2024-06-07 3:30PM EDT | 2,200.00 | 176.05 | 174.35 | 178.10 | +2.61 | +1.50% | 2 | 87 | 0.00% |
| NVDA261218C02210000 | 2024-06-06 11:39AM EDT | 2,210.00 | 173.55 | 172.60 | 176.70 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA261218C02220000 | 2024-06-06 9:30AM EDT | 2,220.00 | 184.70 | 171.25 | 175.35 | +184.70 | - | - | 1 | 0.00% |
| NVDA261218C02230000 | 2024-05-30 3:22PM EDT | 2,230.00 | 137.80 | 170.15 | 174.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA261218C02240000 | 2024-05-31 11:51AM EDT | 2,240.00 | 125.00 | 168.55 | 172.65 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA261218C02250000 | 2024-06-07 12:11PM EDT | 2,250.00 | 166.86 | 167.55 | 171.10 | +3.52 | +2.16% | 40 | 16 | 0.00% |
| NVDA261218C02260000 | 2024-06-06 11:08AM EDT | 2,260.00 | 170.50 | 165.95 | 170.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA261218C02270000 | 2024-06-07 11:12AM EDT | 2,270.00 | 162.30 | 164.70 | 168.70 | +18.46 | +12.83% | 21 | 20 | 0.00% |
| NVDA261218C02280000 | 2024-06-07 3:52PM EDT | 2,280.00 | 165.00 | 163.40 | 167.35 | -3.00 | -1.79% | 170 | 4,395 | 0.00% |
| NVDA261218C02300000 | 2024-06-07 3:06PM EDT | 2,300.00 | 163.70 | 161.15 | 164.70 | +163.70 | - | 82 | 0 | 0.00% |
| NVDA261218C02350000 | 2024-06-07 9:30AM EDT | 2,350.00 | 154.05 | 155.05 | 158.60 | +154.05 | - | 1 | 5 | 0.00% |
| NVDA261218C02400000 | 2024-06-07 3:24PM EDT | 2,400.00 | 151.00 | 149.15 | 152.75 | +151.00 | - | 13 | 107 | 0.00% |
| NVDA261218C02450000 | 2024-06-07 3:25PM EDT | 2,450.00 | 145.12 | 143.60 | 147.20 | +145.12 | - | 14 | - | 0.00% |
| NVDA261218C02500000 | 2024-06-07 3:25PM EDT | 2,500.00 | 139.77 | 138.55 | 140.80 | +139.77 | - | 92 | - | 0.00% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261218P00000500 | 2024-09-17 3:47PM EDT | 0.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 63 | 23,429 | 140.63% |
| NVDA261218P00001000 | 2024-09-13 3:22PM EDT | 1.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 263 | 2,672 | 117.19% |
| NVDA261218P00001500 | 2024-09-17 10:40AM EDT | 1.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 20 | 143 | 106.25% |
| NVDA261218P00002000 | 2024-09-12 11:32AM EDT | 2.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 1,295 | 97.66% |
| NVDA261218P00002500 | 2024-09-17 12:25PM EDT | 2.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 3 | 4,104 | 94.53% |
| NVDA261218P00003000 | 2024-09-09 11:41AM EDT | 3.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 170 | 96.09% |
| NVDA261218P00003500 | 2024-07-19 2:41PM EDT | 3.50 | 0.08 | 0.01 | 0.17 | 0.00 | - | 1 | 73 | 101.56% |
| NVDA261218P00004000 | 2024-09-05 11:24AM EDT | 4.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 9 | 732 | 89.06% |
| NVDA261218P00004500 | 2024-09-17 11:12AM EDT | 4.50 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 469 | 58 | 86.72% |
| NVDA261218P00005000 | 2024-09-10 11:26AM EDT | 5.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 1,204 | 86.13% |
| NVDA261218P00006000 | 2024-09-04 12:53PM EDT | 6.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 2 | 316 | 81.25% |
| NVDA261218P00007000 | 2024-09-12 2:37PM EDT | 7.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 7 | 1,017 | 78.71% |
| NVDA261218P00008000 | 2024-09-10 11:35AM EDT | 8.00 | 0.12 | 0.04 | 0.65 | 0.00 | - | 36 | 323 | 91.70% |
| NVDA261218P00009000 | 2024-09-10 3:59PM EDT | 9.00 | 0.13 | 0.06 | 0.16 | 0.00 | - | 1 | 645 | 73.44% |
| NVDA261218P00010000 | 2024-09-16 9:37AM EDT | 10.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 50 | 10,907 | 71.88% |
| NVDA261218P00011000 | 2024-08-29 11:55AM EDT | 11.00 | 0.17 | 0.09 | 0.30 | 0.00 | - | 3 | 1,864 | 72.95% |
| NVDA261218P00012000 | 2024-09-12 10:25AM EDT | 12.00 | 0.17 | 0.13 | 0.22 | 0.00 | - | 1 | 200 | 68.95% |
| NVDA261218P00013000 | 2024-09-04 9:54AM EDT | 13.00 | 0.25 | 0.13 | 0.28 | 0.00 | - | 1 | 8,144 | 67.97% |
| NVDA261218P00014000 | 2024-09-16 9:33AM EDT | 14.00 | 0.28 | 0.19 | 0.28 | 0.00 | - | 1 | 297 | 66.89% |
| NVDA261218P00015000 | 2024-09-16 9:39AM EDT | 15.00 | 0.24 | 0.19 | 0.33 | 0.00 | - | 50 | 3,378 | 65.63% |
| NVDA261218P00016000 | 2024-08-29 3:33PM EDT | 16.00 | 0.36 | 0.25 | 0.34 | 0.00 | - | 2 | 235 | 64.80% |
| NVDA261218P00017000 | 2024-09-03 1:03PM EDT | 17.00 | 0.40 | 0.26 | 0.42 | 0.00 | - | 1 | 3,633 | 64.21% |
| NVDA261218P00018000 | 2024-08-29 3:36PM EDT | 18.00 | 0.43 | 0.33 | 0.43 | 0.00 | - | 2 | 0 | 63.38% |
| NVDA261218P00019000 | 2024-09-03 10:47AM EDT | 19.00 | 0.49 | 0.37 | 0.48 | 0.00 | - | 1 | 411 | 62.70% |
| NVDA261218P00020000 | 2024-09-17 12:46PM EDT | 20.00 | 0.43 | 0.42 | 0.55 | -0.05 | -10.42% | 4 | 2,684 | 62.31% |
| NVDA261218P00021000 | 2024-09-10 10:09AM EDT | 21.00 | 0.63 | 0.43 | 0.60 | 0.00 | - | 1 | 536 | 61.18% |
| NVDA261218P00022000 | 2024-09-06 12:02PM EDT | 22.00 | 0.78 | 0.50 | 0.65 | 0.00 | - | 3 | 811 | 60.74% |
| NVDA261218P00023000 | 2024-09-11 10:10AM EDT | 23.00 | 0.72 | 0.58 | 0.71 | 0.00 | - | 1 | 887 | 60.38% |
| NVDA261218P00024000 | 2024-09-13 11:36AM EDT | 24.00 | 0.71 | 0.64 | 0.80 | 0.00 | - | 2 | 784 | 60.06% |
| NVDA261218P00025000 | 2024-09-17 10:04AM EDT | 25.00 | 0.81 | 0.71 | 0.88 | +0.03 | +3.85% | 2 | 1,994 | 59.64% |
| NVDA261218P00026000 | 2024-09-06 12:00PM EDT | 26.00 | 1.17 | 0.78 | 1.38 | 0.00 | - | 2 | 889 | 61.94% |
| NVDA261218P00027000 | 2024-09-13 3:45PM EDT | 27.00 | 0.93 | 0.86 | 1.46 | -0.02 | -2.11% | 1 | 1,502 | 61.35% |
| NVDA261218P00028000 | 2024-09-16 2:39PM EDT | 28.00 | 1.06 | 0.95 | 1.54 | 0.00 | - | 1 | 4,095 | 60.80% |
| NVDA261218P00029000 | 2024-09-16 1:07PM EDT | 29.00 | 1.10 | 1.02 | 1.62 | -0.01 | -0.90% | 1 | 805 | 60.13% |
| NVDA261218P00030000 | 2024-09-17 12:52PM EDT | 30.00 | 1.13 | 1.13 | 1.71 | -0.10 | -8.13% | 27 | 4,434 | 59.72% |
| NVDA261218P00031000 | 2024-09-12 2:06PM EDT | 31.00 | 1.32 | 1.21 | 1.31 | 0.00 | - | 1 | 961 | 56.76% |
| NVDA261218P00032000 | 2024-09-11 9:30AM EDT | 32.00 | 1.60 | 1.29 | 1.90 | 0.00 | - | 1 | 1,143 | 58.57% |
| NVDA261218P00033000 | 2024-09-16 3:12PM EDT | 33.00 | 1.52 | 1.37 | 1.55 | 0.00 | - | 1 | 1,189 | 56.06% |
| NVDA261218P00034000 | 2024-09-16 10:49AM EDT | 34.00 | 1.61 | 1.52 | 2.12 | 0.00 | - | 1 | 1,386 | 57.79% |
| NVDA261218P00035000 | 2024-09-17 10:35AM EDT | 35.00 | 1.72 | 1.64 | 1.73 | -0.03 | -1.71% | 6 | 3,939 | 55.44% |
| NVDA261218P00036000 | 2024-09-11 3:08PM EDT | 36.00 | 1.92 | 1.76 | 1.86 | 0.00 | - | 15 | 520 | 55.20% |
| NVDA261218P00037000 | 2024-09-13 11:17AM EDT | 37.00 | 2.02 | 1.84 | 2.03 | 0.00 | - | 10 | 660 | 54.92% |
| NVDA261218P00038000 | 2024-09-12 12:54PM EDT | 38.00 | 2.23 | 2.02 | 2.12 | 0.00 | - | 100 | 1,020 | 54.69% |
| NVDA261218P00039000 | 2024-09-06 11:51AM EDT | 39.00 | 3.00 | 2.15 | 2.26 | 0.00 | - | 78 | 621 | 54.41% |
| NVDA261218P00040000 | 2024-09-17 2:02PM EDT | 40.00 | 2.42 | 2.31 | 2.41 | -0.10 | -3.97% | 13 | 7,991 | 54.25% |
| NVDA261218P00041000 | 2024-09-04 2:37PM EDT | 41.00 | 3.00 | 2.39 | 2.60 | 0.00 | - | 2 | 662 | 53.92% |
| NVDA261218P00042000 | 2024-09-10 10:13AM EDT | 42.00 | 3.25 | 2.55 | 2.76 | 0.00 | - | 1 | 766 | 53.72% |
| NVDA261218P00043000 | 2024-09-13 2:39PM EDT | 43.00 | 2.91 | 2.76 | 2.87 | 0.00 | - | 10 | 1,124 | 53.50% |
| NVDA261218P00044000 | 2024-09-16 3:55PM EDT | 44.00 | 3.05 | 2.87 | 3.10 | 0.00 | - | 1 | 1,207 | 53.31% |
| NVDA261218P00045000 | 2024-09-17 1:03PM EDT | 45.00 | 3.15 | 3.10 | 3.25 | -0.15 | -4.55% | 2 | 16,089 | 53.19% |
| NVDA261218P00046000 | 2024-09-06 10:23AM EDT | 46.00 | 4.10 | 3.20 | 3.45 | 0.00 | - | 6 | 1,073 | 52.84% |
| NVDA261218P00047000 | 2024-09-10 11:50AM EDT | 47.00 | 4.25 | 3.40 | 3.65 | 0.00 | - | 7 | 1,390 | 52.72% |
| NVDA261218P00048000 | 2024-09-16 9:31AM EDT | 48.00 | 3.95 | 3.65 | 3.80 | 0.00 | - | 1 | 1,216 | 52.58% |
| NVDA261218P00049000 | 2024-09-12 3:07PM EDT | 49.00 | 3.95 | 3.85 | 4.00 | -0.05 | -1.25% | 1 | 956 | 52.40% |
| NVDA261218P00050000 | 2024-09-17 3:49PM EDT | 50.00 | 4.11 | 4.05 | 4.20 | -0.09 | -2.14% | 115 | 13,796 | 52.20% |
| NVDA261218P00051000 | 2024-09-10 3:56PM EDT | 51.00 | 5.04 | 4.25 | 4.40 | 0.00 | - | 2 | 1,795 | 51.99% |
| NVDA261218P00052000 | 2024-09-09 12:10PM EDT | 52.00 | 5.55 | 4.40 | 4.65 | 0.00 | - | 1 | 1,233 | 51.76% |
| NVDA261218P00053000 | 2024-09-11 11:54AM EDT | 53.00 | 4.70 | 4.65 | 4.85 | -0.65 | -12.15% | 5 | 803 | 51.61% |
| NVDA261218P00054000 | 2024-09-10 9:49AM EDT | 54.00 | 5.85 | 4.85 | 5.10 | 0.00 | - | 10 | 1,824 | 51.43% |
| NVDA261218P00055000 | 2024-09-17 2:46PM EDT | 55.00 | 5.25 | 5.15 | 5.30 | -0.18 | -3.31% | 5 | 2,989 | 51.33% |
| NVDA261218P00056000 | 2024-09-10 3:36PM EDT | 56.00 | 6.30 | 5.35 | 5.55 | 0.00 | - | 59 | 1,560 | 51.12% |
| NVDA261218P00057000 | 2024-09-11 2:32PM EDT | 57.00 | 5.98 | 5.60 | 5.80 | 0.00 | - | 6 | 5,388 | 50.98% |
| NVDA261218P00058000 | 2024-09-17 3:51PM EDT | 58.00 | 5.95 | 5.85 | 6.05 | -0.12 | -1.98% | 1 | 6,979 | 50.82% |
| NVDA261218P00059000 | 2024-09-17 12:52PM EDT | 59.00 | 6.27 | 6.10 | 6.30 | -0.08 | -1.26% | 4 | 461 | 50.65% |
| NVDA261218P00060000 | 2024-09-17 3:52PM EDT | 60.00 | 6.49 | 6.45 | 6.55 | -0.20 | -2.99% | 42 | 19,294 | 50.62% |
| NVDA261218P00061000 | 2024-09-13 3:29PM EDT | 61.00 | 6.85 | 6.65 | 6.80 | 0.00 | - | 5 | 2,715 | 50.34% |
| NVDA261218P00062000 | 2024-09-17 10:55AM EDT | 62.00 | 6.90 | 6.90 | 7.10 | -0.25 | -3.50% | 5 | 2,183 | 50.19% |
| NVDA261218P00063000 | 2024-09-11 3:07PM EDT | 63.00 | 7.65 | 7.15 | 7.40 | 0.00 | - | 13 | 807 | 50.03% |
| NVDA261218P00064000 | 2024-09-16 10:08AM EDT | 64.00 | 7.70 | 7.40 | 7.75 | 0.00 | - | 2 | 410 | 50.42% |
| NVDA261218P00065000 | 2024-09-17 11:33AM EDT | 65.00 | 7.78 | 7.70 | 7.95 | -0.27 | -3.35% | 1 | 20,986 | 50.02% |
| NVDA261218P00066000 | 2024-09-17 2:59PM EDT | 66.00 | 8.30 | 8.00 | 8.25 | -0.20 | -2.35% | 3 | 952 | 49.88% |
| NVDA261218P00067000 | 2024-09-17 1:50PM EDT | 67.00 | 8.60 | 8.30 | 11.05 | -0.05 | -0.58% | 31 | 1,649 | 52.68% |
| NVDA261218P00068000 | 2024-09-11 11:37AM EDT | 68.00 | 9.90 | 8.70 | 8.90 | 0.00 | - | 44 | 1,888 | 49.69% |
| NVDA261218P00069000 | 2024-09-12 9:44AM EDT | 69.00 | 9.40 | 8.90 | 9.25 | 0.00 | - | 1 | 2,014 | 49.63% |
| NVDA261218P00070000 | 2024-09-17 11:47AM EDT | 70.00 | 9.25 | 9.30 | 9.50 | -0.41 | -4.24% | 50 | 10,761 | 49.32% |
| NVDA261218P00071000 | 2024-09-16 3:59PM EDT | 71.00 | 9.85 | 9.60 | 9.90 | 0.00 | - | 1 | 762 | 49.36% |
| NVDA261218P00072000 | 2024-09-16 10:15AM EDT | 72.00 | 10.19 | 9.90 | 10.20 | 0.00 | - | 20 | 17,034 | 49.14% |
| NVDA261218P00073000 | 2024-09-17 1:32PM EDT | 73.00 | 10.45 | 10.25 | 10.55 | -1.90 | -15.38% | 6 | 638 | 49.03% |
| NVDA261218P00074000 | 2024-09-10 3:38PM EDT | 74.00 | 12.24 | 10.55 | 10.95 | 0.00 | - | 2 | 1,244 | 49.03% |
| NVDA261218P00075000 | 2024-09-17 3:57PM EDT | 75.00 | 11.10 | 10.95 | 11.25 | -0.35 | -3.06% | 1,896 | 7,404 | 48.78% |
| NVDA261218P00076000 | 2024-09-11 10:51AM EDT | 76.00 | 13.27 | 11.30 | 11.60 | 0.00 | - | 1 | 2,003 | 48.63% |
| NVDA261218P00077000 | 2024-09-16 1:37PM EDT | 77.00 | 12.10 | 11.70 | 11.95 | 0.00 | - | 1,032 | 2,263 | 48.48% |
| NVDA261218P00078000 | 2024-09-11 3:25PM EDT | 78.00 | 12.60 | 12.05 | 12.35 | 0.00 | - | 1 | 1,651 | 48.42% |
| NVDA261218P00079000 | 2024-09-16 10:55AM EDT | 79.00 | 12.90 | 12.50 | 15.20 | 0.00 | - | 4 | 880 | 50.70% |
| NVDA261218P00080000 | 2024-09-17 3:14PM EDT | 80.00 | 13.05 | 12.80 | 13.10 | -0.08 | -0.61% | 21 | 10,187 | 48.16% |
| NVDA261218P00081000 | 2024-09-17 11:54AM EDT | 81.00 | 13.20 | 13.20 | 13.50 | -0.40 | -2.94% | 50 | 2,209 | 48.07% |
| NVDA261218P00082000 | 2024-09-16 10:41AM EDT | 82.00 | 14.05 | 13.60 | 13.90 | 0.00 | - | 40 | 3,450 | 47.97% |
| NVDA261218P00083000 | 2024-09-17 10:43AM EDT | 83.00 | 13.92 | 14.00 | 14.30 | -0.81 | -5.50% | 1 | 1,564 | 47.85% |
| NVDA261218P00084000 | 2024-09-12 2:29PM EDT | 84.00 | 14.55 | 14.40 | 14.70 | 0.00 | - | 4 | 713 | 47.73% |
| NVDA261218P00085000 | 2024-09-16 11:57AM EDT | 85.00 | 15.35 | 14.80 | 15.10 | 0.00 | - | 1 | 4,501 | 47.60% |
| NVDA261218P00086000 | 2024-09-13 12:17PM EDT | 86.00 | 15.55 | 15.20 | 15.50 | 0.00 | - | 7 | 3,594 | 47.45% |
| NVDA261218P00087000 | 2024-09-12 1:25PM EDT | 87.00 | 15.85 | 15.65 | 15.95 | -0.05 | -0.31% | 1 | 804 | 47.39% |
| NVDA261218P00088000 | 2024-09-17 12:54PM EDT | 88.00 | 16.22 | 16.10 | 16.35 | -0.18 | -1.10% | 5 | 1,145 | 47.23% |
| NVDA261218P00089000 | 2024-09-16 2:26PM EDT | 89.00 | 16.90 | 16.55 | 16.80 | 0.00 | - | 1,760 | 3,356 | 47.16% |
| NVDA261218P00090000 | 2024-09-17 12:45PM EDT | 90.00 | 17.10 | 16.85 | 17.25 | -0.15 | -0.87% | 75 | 14,621 | 47.07% |
| NVDA261218P00091000 | 2024-09-13 3:35PM EDT | 91.00 | 17.45 | 17.35 | 17.70 | 0.00 | - | 15 | 1,878 | 46.97% |
| NVDA261218P00092000 | 2024-09-13 11:27AM EDT | 92.00 | 17.96 | 17.75 | 18.20 | 0.00 | - | 5 | 2,210 | 46.96% |
| NVDA261218P00093000 | 2024-09-16 3:04PM EDT | 93.00 | 18.65 | 18.20 | 18.65 | 0.00 | - | 5 | 2,231 | 46.84% |
| NVDA261218P00094000 | 2024-09-16 3:04PM EDT | 94.00 | 19.10 | 18.65 | 19.15 | 0.00 | - | 5 | 749 | 46.81% |
| NVDA261218P00095000 | 2024-09-17 3:51PM EDT | 95.00 | 19.45 | 19.25 | 19.50 | -0.17 | -0.87% | 85 | 4,079 | 46.50% |
| NVDA261218P00096000 | 2024-09-13 3:11PM EDT | 96.00 | 19.88 | 19.60 | 20.05 | 0.00 | - | 647 | 1,395 | 46.53% |
| NVDA261218P00097000 | 2024-09-17 10:27AM EDT | 97.00 | 19.90 | 20.10 | 20.45 | -0.84 | -4.05% | 201 | 1,503 | 46.30% |
| NVDA261218P00098000 | 2024-09-17 10:25AM EDT | 98.00 | 20.50 | 20.60 | 20.90 | -0.52 | -2.47% | 284 | 409 | 46.14% |
| NVDA261218P00099000 | 2024-09-12 12:04PM EDT | 99.00 | 21.57 | 21.00 | 21.50 | 0.00 | - | 2 | 2,234 | 46.23% |
| NVDA261218P00100000 | 2024-09-17 1:33PM EDT | 100.00 | 21.80 | 21.60 | 21.95 | -0.10 | -0.46% | 37 | 12,749 | 46.06% |
| NVDA261218P00101000 | 2024-09-11 12:54PM EDT | 101.00 | 23.47 | 22.10 | 24.95 | 0.00 | - | 2 | 1,395 | 50.17% |
| NVDA261218P00102000 | 2024-09-17 3:43PM EDT | 102.00 | 22.93 | 22.60 | 25.45 | -0.31 | -1.33% | 1 | 546 | 50.03% |
| NVDA261218P00103000 | 2024-09-16 3:58PM EDT | 103.00 | 23.35 | 23.10 | 23.45 | 0.00 | - | 2 | 726 | 45.76% |
| NVDA261218P00104000 | 2024-09-12 10:09AM EDT | 104.00 | 24.28 | 23.55 | 23.95 | 0.00 | - | 1 | 467 | 45.64% |
| NVDA261218P00105000 | 2024-09-17 1:39PM EDT | 105.00 | 24.40 | 24.10 | 24.45 | -0.07 | -0.29% | 29 | 2,555 | 45.51% |
| NVDA261218P00106000 | 2024-09-17 10:26AM EDT | 106.00 | 24.40 | 24.60 | 27.50 | -0.88 | -3.48% | 11 | 768 | 49.51% |
| NVDA261218P00107000 | 2024-09-17 10:22AM EDT | 107.00 | 25.15 | 25.10 | 25.50 | -0.33 | -1.30% | 1 | 1,430 | 45.32% |
| NVDA261218P00108000 | 2024-09-17 10:22AM EDT | 108.00 | 25.70 | 25.15 | 26.35 | -0.35 | -1.34% | 1 | 358 | 45.73% |
| NVDA261218P00109000 | 2024-09-11 3:55PM EDT | 109.00 | 26.78 | 26.10 | 26.85 | 0.00 | - | 22 | 139 | 45.58% |
| NVDA261218P00110000 | 2024-09-17 12:28PM EDT | 110.00 | 27.13 | 26.25 | 27.40 | -0.02 | -0.07% | 4 | 5,772 | 45.49% |
| NVDA261218P00111000 | 2024-09-12 3:46PM EDT | 111.00 | 27.54 | 26.80 | 27.95 | 0.00 | - | 36 | 427 | 45.40% |
| NVDA261218P00112000 | 2024-09-12 1:02PM EDT | 112.00 | 28.00 | 27.65 | 28.35 | 0.00 | - | 51 | 1,686 | 45.07% |
| NVDA261218P00113000 | 2024-09-16 3:32PM EDT | 113.00 | 28.87 | 27.85 | 28.90 | 0.00 | - | 60 | 2,597 | 44.97% |
| NVDA261218P00114000 | 2024-09-17 3:51PM EDT | 114.00 | 29.40 | 28.40 | 29.65 | -0.20 | -0.68% | 716 | 1,378 | 45.16% |
| NVDA261218P00115000 | 2024-09-16 2:28PM EDT | 115.00 | 29.50 | 29.30 | 30.20 | -0.37 | -1.24% | 2 | 4,612 | 45.04% |
| NVDA261218P00116000 | 2024-09-17 1:24PM EDT | 116.00 | 30.30 | 29.95 | 30.65 | -0.10 | -0.33% | 6 | 132 | 44.77% |
| NVDA261218P00117000 | 2024-09-16 10:41AM EDT | 117.00 | 30.79 | 30.10 | 31.30 | -0.56 | -1.79% | 40 | 243 | 44.79% |
| NVDA261218P00118000 | 2024-09-17 10:34AM EDT | 118.00 | 31.00 | 30.65 | 31.75 | -0.30 | -0.96% | 26 | 2,603 | 44.50% |
| NVDA261218P00119000 | 2024-09-13 9:44AM EDT | 119.00 | 32.02 | 31.15 | 32.35 | 0.00 | - | 11 | 558 | 44.43% |
| NVDA261218P00120000 | 2024-09-17 3:04PM EDT | 120.00 | 32.95 | 31.80 | 32.95 | +0.10 | +0.30% | 109 | 5,151 | 44.36% |
| NVDA261218P00121000 | 2024-09-16 3:08PM EDT | 121.00 | 33.55 | 31.95 | 33.95 | 0.00 | - | 3 | 239 | 44.88% |
| NVDA261218P00122000 | 2024-09-09 10:21AM EDT | 122.00 | 38.30 | 32.55 | 34.75 | 0.00 | - | 4 | 1,221 | 45.09% |
| NVDA261218P00123000 | 2024-09-13 1:21PM EDT | 123.00 | 34.10 | 33.10 | 35.35 | 0.00 | - | 1 | 229 | 45.00% |
| NVDA261218P00124000 | 2024-09-12 11:15AM EDT | 124.00 | 35.00 | 33.75 | 35.95 | 0.00 | - | 4 | 492 | 44.89% |
| NVDA261218P00125000 | 2024-09-13 3:28PM EDT | 125.00 | 35.80 | 34.75 | 36.95 | +0.40 | +1.13% | 1 | 1,396 | 45.38% |
| NVDA261218P00126000 | 2024-09-11 2:52PM EDT | 126.00 | 37.15 | 35.85 | 36.60 | 0.00 | - | 1 | 761 | 43.86% |
| NVDA261218P00127000 | 2024-09-10 3:45PM EDT | 127.00 | 40.31 | 35.55 | 37.60 | 0.00 | - | 9 | 965 | 44.33% |
| NVDA261218P00128000 | 2024-09-12 3:36PM EDT | 128.00 | 37.22 | 36.15 | 38.20 | 0.00 | - | 3 | 446 | 44.21% |
| NVDA261218P00129000 | 2024-09-12 1:22PM EDT | 129.00 | 37.80 | 37.15 | 38.60 | 0.00 | - | 1 | 239 | 43.79% |
| NVDA261218P00130000 | 2024-09-16 2:12PM EDT | 130.00 | 38.95 | 37.45 | 39.60 | 0.00 | - | 22 | 2,275 | 44.24% |
| NVDA261218P00132000 | 2024-09-12 10:48AM EDT | 132.00 | 40.24 | 39.05 | 40.60 | 0.00 | - | 2 | 810 | 43.66% |
| NVDA261218P00134000 | 2024-09-05 10:21AM EDT | 134.00 | 44.65 | 39.95 | 42.30 | 0.00 | - | 5 | 403 | 44.08% |
| NVDA261218P00135000 | 2024-09-17 9:33AM EDT | 135.00 | 41.50 | 40.65 | 42.90 | +0.40 | +0.97% | 1 | 555 | 43.92% |
| NVDA261218P00136000 | 2024-09-17 10:44AM EDT | 136.00 | 42.00 | 41.20 | 43.60 | -1.00 | -2.33% | 5 | 733 | 43.90% |
| NVDA261218P00138000 | 2024-09-11 2:10PM EDT | 138.00 | 44.70 | 42.50 | 44.95 | 0.00 | - | 10 | 2,260 | 43.76% |
| NVDA261218P00140000 | 2024-09-13 1:17PM EDT | 140.00 | 44.75 | 43.90 | 46.30 | 0.00 | - | 20 | 1,774 | 43.61% |
| NVDA261218P00142000 | 2024-09-05 10:03AM EDT | 142.00 | 49.90 | 45.20 | 47.65 | 0.00 | - | 1 | 0 | 43.43% |
| NVDA261218P00144000 | 2024-09-11 2:06PM EDT | 144.00 | 48.91 | 46.95 | 48.40 | 0.00 | - | 4 | 0 | 42.37% |
| NVDA261218P00145000 | 2024-09-09 9:40AM EDT | 145.00 | 53.80 | 47.65 | 49.30 | 0.00 | - | 175 | 293 | 42.59% |
| NVDA261218P00146000 | 2024-08-27 11:23AM EDT | 146.00 | 45.30 | 48.30 | 50.90 | 0.00 | - | 2 | 0 | 43.81% |
| NVDA261218P00148000 | 2024-09-09 9:47AM EDT | 148.00 | 56.25 | 49.70 | 51.40 | 0.00 | - | 170 | 0 | 42.35% |
| NVDA261218P00150000 | 2024-09-17 2:34PM EDT | 150.00 | 52.52 | 51.15 | 52.80 | -0.08 | -0.15% | 55 | 1,446 | 42.17% |
| NVDA261218P00152000 | 2024-09-12 3:01PM EDT | 152.00 | 51.37 | 51.05 | 56.55 | 0.00 | - | 10 | 312 | 45.37% |
| NVDA261218P00154000 | 2024-08-26 3:43PM EDT | 154.00 | 51.71 | 52.50 | 58.00 | 0.00 | - | 3 | 41 | 45.23% |
| NVDA261218P00155000 | 2024-09-16 1:24PM EDT | 155.00 | 56.15 | 52.90 | 58.75 | 0.00 | - | 323 | 0 | 45.19% |
| NVDA261218P00156000 | 2024-08-05 9:47AM EDT | 156.00 | 70.71 | 59.85 | 60.70 | 0.00 | - | 8 | 80 | 46.89% |
| NVDA261218P00158000 | 2024-07-11 10:33AM EDT | 158.00 | 48.86 | 61.90 | 66.30 | 0.00 | - | 1 | 110 | 52.72% |
| NVDA261218P00160000 | 2024-09-17 3:53PM EDT | 160.00 | 59.70 | 59.25 | 62.75 | +0.25 | +0.42% | 34 | 1,130 | 45.29% |
| NVDA261218P00162000 | 2024-08-22 10:24AM EDT | 162.00 | 56.00 | 58.00 | 64.00 | 0.00 | - | 1 | 0 | 44.79% |
| NVDA261218P00164000 | 2024-08-27 2:47PM EDT | 164.00 | 57.30 | 58.00 | 68.00 | 0.00 | - | 2 | 0 | 48.30% |
| NVDA261218P00165000 | 2024-09-12 12:04PM EDT | 165.00 | 62.85 | 58.00 | 68.00 | 0.00 | - | 2 | 39 | 47.13% |
| NVDA261218P00166000 | 2024-08-29 10:05AM EDT | 166.00 | 60.51 | 59.00 | 69.00 | 0.00 | - | 1 | 0 | 47.41% |
| NVDA261218P00167000 | 2024-08-27 11:12AM EDT | 167.00 | 59.30 | 60.00 | 70.00 | 0.00 | - | 1 | 4 | 47.69% |
| NVDA261218P00168000 | 2024-09-16 11:54AM EDT | 168.00 | 64.63 | 61.00 | 71.00 | -1.17 | -1.78% | 1 | 11 | 47.97% |
| NVDA261218P00169000 | 2024-08-02 10:22AM EDT | 169.00 | 76.67 | 58.70 | 69.80 | 0.00 | - | 1 | 2 | 45.01% |
| NVDA261218P00170000 | 2024-09-13 12:13PM EDT | 170.00 | 66.33 | 62.00 | 72.00 | 0.00 | - | 14 | 2,620 | 47.06% |
| NVDA261218P00171000 | 2024-08-13 11:43AM EDT | 171.00 | 68.40 | 65.80 | 67.95 | 0.00 | - | 19 | 590 | 39.74% |
| NVDA261218P00172000 | 2024-08-27 10:21AM EDT | 172.00 | 64.15 | 67.95 | 69.30 | 0.00 | - | 1 | 20 | 40.54% |
| NVDA261218P00173000 | 2024-08-27 12:10PM EDT | 173.00 | 64.07 | 65.00 | 74.00 | 0.00 | - | - | 0 | 46.38% |
| NVDA261218P00174000 | 2024-08-27 2:04PM EDT | 174.00 | 64.35 | 65.00 | 75.00 | 0.00 | - | 1 | 723 | 46.64% |
| NVDA261218P00175000 | 2024-09-10 9:55AM EDT | 175.00 | 75.99 | 66.00 | 76.00 | 0.00 | - | 4 | 0 | 46.90% |
| NVDA261218P00176000 | 2024-09-03 9:42AM EDT | 176.00 | 73.59 | 67.00 | 77.00 | 0.00 | - | 1 | 18 | 47.16% |
| NVDA261218P00177000 | 2024-08-27 12:08PM EDT | 177.00 | 66.97 | 68.00 | 78.00 | 0.00 | - | 12 | 6 | 47.41% |
| NVDA261218P00178000 | 2024-09-06 10:05AM EDT | 178.00 | 80.23 | 68.00 | 78.00 | 0.00 | - | 1 | 761 | 46.17% |
| NVDA261218P00179000 | 2024-09-13 10:59AM EDT | 179.00 | 73.00 | 73.70 | 74.90 | 0.00 | - | 2 | 0 | 40.11% |
| NVDA261218P00180000 | 2024-09-16 12:29PM EDT | 180.00 | 75.05 | 70.00 | 80.00 | 0.00 | - | 14 | 123 | 46.66% |
| NVDA261218P00181000 | 2024-07-30 3:56PM EDT | 181.00 | 82.91 | 73.45 | 75.70 | 0.00 | - | 2 | 4 | 38.67% |
| NVDA261218P00182000 | 2024-09-13 9:39AM EDT | 182.00 | 75.25 | 72.00 | 82.00 | 0.00 | - | 2 | 5 | 47.15% |
| NVDA261218P00183000 | 2024-08-02 10:31AM EDT | 183.00 | 87.69 | 66.00 | 85.00 | 0.00 | - | 11 | 1 | 50.38% |
| NVDA261218P00184000 | 2024-07-30 3:58PM EDT | 184.00 | 85.55 | 75.90 | 82.00 | 0.00 | - | 16 | 12 | 44.58% |
| NVDA261218P00185000 | 2024-09-04 9:37AM EDT | 185.00 | 86.05 | 74.00 | 84.00 | 0.00 | - | 1 | 63 | 46.34% |
| NVDA261218P00186000 | 2024-06-17 12:08AM EDT | 186.00 | 97.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00187000 | 2024-09-13 9:39AM EDT | 187.00 | 79.30 | 76.00 | 86.00 | 0.00 | - | 2 | 0 | 46.81% |
| NVDA261218P00188000 | 2024-08-26 9:33AM EDT | 188.00 | 74.12 | 76.00 | 86.00 | 0.00 | - | 1 | 1 | 45.50% |
| NVDA261218P00189000 | 2024-08-26 9:33AM EDT | 189.00 | 74.89 | 77.00 | 87.00 | 0.00 | - | 1 | 0 | 45.73% |
| NVDA261218P00190000 | 2024-09-11 10:18AM EDT | 190.00 | 87.94 | 78.00 | 88.00 | 0.00 | - | 3 | 0 | 45.95% |
| NVDA261218P00191000 | 2024-06-17 12:08AM EDT | 191.00 | 105.30 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00192000 | 2024-06-17 12:08AM EDT | 192.00 | 104.39 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00193000 | 2024-06-17 12:08AM EDT | 193.00 | 106.06 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00194000 | 2024-06-06 9:32AM EDT | 194.00 | 77.89 | 75.00 | 80.85 | 0.00 | - | - | 0 | 26.01% |
| NVDA261218P00195000 | 2024-08-29 11:28AM EDT | 195.00 | 83.50 | 82.00 | 92.00 | 0.00 | - | 1,000 | 1,065 | 45.47% |
| NVDA261218P00200000 | 2024-09-16 1:07PM EDT | 200.00 | 91.34 | 86.00 | 96.00 | -0.06 | -0.07% | 20 | 338 | 44.91% |
| NVDA261218P00205000 | 2024-09-05 3:40PM EDT | 205.00 | 101.59 | 91.00 | 101.00 | 0.00 | - | 2 | 1,004 | 45.90% |
| NVDA261218P00210000 | 2024-09-16 9:50AM EDT | 210.00 | 101.08 | 95.00 | 105.00 | 0.00 | - | 1 | 55 | 45.21% |
| NVDA261218P00214000 | 2024-08-05 10:48AM EDT | 214.00 | 118.06 | 101.90 | 120.00 | 0.00 | - | 1 | 0 | 62.94% |
| NVDA261218P00215000 | 2024-06-21 9:59AM EDT | 215.00 | 94.48 | 92.50 | 111.70 | 0.00 | - | 1 | 1 | 48.93% |
| NVDA261218P00216000 | 2024-06-05 9:40AM EDT | 216.00 | 100.10 | 92.25 | 100.30 | 0.00 | - | - | 10 | 0.00% |
| NVDA261218P00217000 | 2024-06-14 10:36AM EDT | 217.00 | 93.30 | 91.75 | 97.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218P00220000 | 2024-09-16 1:51PM EDT | 220.00 | 108.16 | 101.00 | 117.00 | 0.00 | - | 1 | 19 | 50.31% |
| NVDA261218P00224000 | 2024-06-12 9:58AM EDT | 224.00 | 102.33 | 99.10 | 101.60 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218P00225000 | 2024-08-15 10:16AM EDT | 225.00 | 109.00 | 109.05 | 112.90 | 0.00 | - | 150 | 150 | 33.79% |
| NVDA261218P00226000 | 2024-08-21 2:00PM EDT | 226.00 | 103.30 | 106.00 | 122.00 | 0.00 | - | 1,000 | 1,020 | 49.72% |
| NVDA261218P00227000 | 2024-07-01 9:44AM EDT | 227.00 | 110.16 | 107.80 | 119.70 | 0.00 | - | 1 | 24 | 44.16% |
| NVDA261218P00228000 | 2024-08-29 11:28AM EDT | 228.00 | 112.20 | 108.00 | 124.00 | 0.00 | - | 1,000 | 1,004 | 50.05% |
| NVDA261218P00230000 | 2024-09-16 12:29PM EDT | 230.00 | 117.46 | 110.00 | 125.00 | 0.00 | - | 14 | 20 | 48.70% |
| NVDA261218P00235000 | 2024-09-17 10:42AM EDT | 235.00 | 120.54 | 114.00 | 130.00 | -0.90 | -0.74% | 1 | 22 | 49.51% |
| NVDA261218P00240000 | 2024-09-12 10:02AM EDT | 240.00 | 124.74 | 119.00 | 135.00 | 0.00 | - | 4 | 113 | 50.29% |
| NVDA261218P00245000 | 2024-08-30 3:10PM EDT | 245.00 | 128.60 | 123.00 | 139.00 | 0.00 | - | 2 | 102 | 49.29% |
| NVDA261218P00250000 | 2024-09-13 2:01PM EDT | 250.00 | 133.90 | 128.00 | 144.00 | 0.00 | - | 1 | 42 | 50.02% |
| NVDA261218P00255000 | 2024-08-30 2:27PM EDT | 255.00 | 138.02 | 133.00 | 148.00 | 0.00 | - | 4 | 0 | 48.91% |
| NVDA261218P00260000 | 2024-09-13 2:30PM EDT | 260.00 | 143.25 | 137.00 | 153.00 | 0.00 | - | 1 | 3 | 49.59% |
| NVDA261218P00265000 | 2024-08-28 9:30AM EDT | 265.00 | 140.35 | 142.00 | 158.00 | 0.00 | - | 5 | 0 | 50.26% |
| NVDA261218P00270000 | 2024-09-12 3:27PM EDT | 270.00 | 151.40 | 147.00 | 163.00 | 0.00 | - | 2 | 14 | 50.91% |
| NVDA261218P00275000 | 2024-09-05 1:58PM EDT | 275.00 | 168.12 | 152.00 | 168.00 | 0.00 | - | 6 | 0 | 51.54% |
| NVDA261218P00280000 | 2024-09-12 10:02AM EDT | 280.00 | 161.98 | 157.00 | 173.00 | 0.00 | - | 4 | 2 | 52.16% |
| NVDA261218P00290000 | 2024-06-05 12:46PM EDT | 290.00 | 7.50 | 5.45 | 7.30 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA261218P00300000 | 2024-06-07 2:54PM EDT | 300.00 | 7.50 | 7.10 | 7.65 | 0.00 | - | 8 | 434 | 0.00% |
| NVDA261218P00310000 | 2024-06-07 9:44AM EDT | 310.00 | 8.40 | 6.70 | 8.75 | -0.35 | -4.00% | 1 | 86 | 0.00% |
| NVDA261218P00320000 | 2024-06-07 9:34AM EDT | 320.00 | 9.05 | 7.35 | 9.00 | +0.08 | +0.89% | 1 | 114 | 0.00% |
| NVDA261218P00330000 | 2024-06-07 1:14PM EDT | 330.00 | 9.67 | 8.35 | 10.00 | +0.62 | +6.85% | 2 | 126 | 0.00% |
| NVDA261218P00340000 | 2024-06-06 11:51AM EDT | 340.00 | 10.21 | 8.85 | 10.90 | 0.00 | - | 2 | 194 | 0.00% |
| NVDA261218P00350000 | 2024-06-07 2:14PM EDT | 350.00 | 11.20 | 11.00 | 11.45 | +0.10 | +0.90% | 8 | 333 | 0.00% |
| NVDA261218P00360000 | 2024-06-07 12:17PM EDT | 360.00 | 12.35 | 11.60 | 12.65 | +0.16 | +1.31% | 2 | 45 | 0.00% |
| NVDA261218P00370000 | 2024-06-07 12:26PM EDT | 370.00 | 12.85 | 11.35 | 13.70 | -0.14 | -1.08% | 1 | 75 | 0.00% |
| NVDA261218P00380000 | 2024-06-06 12:31PM EDT | 380.00 | 14.15 | 12.30 | 14.50 | 0.00 | - | 6 | 97 | 0.00% |
| NVDA261218P00390000 | 2024-06-07 11:11AM EDT | 390.00 | 15.32 | 13.90 | 15.65 | +0.32 | +2.13% | 1 | 56 | 0.00% |
| NVDA261218P00400000 | 2024-06-07 1:23PM EDT | 400.00 | 15.75 | 14.95 | 16.00 | -0.20 | -1.25% | 6 | 679 | 0.00% |
| NVDA261218P00410000 | 2024-06-07 11:00AM EDT | 410.00 | 18.45 | 15.45 | 17.70 | +0.95 | +5.43% | 1 | 68 | 0.00% |
| NVDA261218P00420000 | 2024-06-06 10:22AM EDT | 420.00 | 18.75 | 16.45 | 18.80 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA261218P00430000 | 2024-05-30 3:28PM EDT | 430.00 | 22.05 | 17.65 | 20.10 | 0.00 | - | 1 | 92 | 0.00% |
| NVDA261218P00440000 | 2024-06-05 2:19PM EDT | 440.00 | 20.99 | 18.85 | 21.35 | 0.00 | - | 5 | 117 | 0.00% |
| NVDA261218P00450000 | 2024-06-07 3:56PM EDT | 450.00 | 22.10 | 20.55 | 22.20 | -0.25 | -1.12% | 15 | 1,614 | 0.00% |
| NVDA261218P00460000 | 2024-06-07 12:45PM EDT | 460.00 | 23.35 | 21.40 | 24.05 | -0.25 | -1.06% | 1 | 100 | 0.00% |
| NVDA261218P00470000 | 2024-06-05 12:33PM EDT | 470.00 | 25.19 | 22.80 | 25.45 | 0.00 | - | 5 | 142 | 0.00% |
| NVDA261218P00480000 | 2024-06-07 12:34PM EDT | 480.00 | 26.25 | 24.20 | 26.95 | -0.18 | -0.68% | 2 | 110 | 0.00% |
| NVDA261218P00490000 | 2024-06-06 3:55PM EDT | 490.00 | 28.10 | 25.70 | 28.45 | 0.00 | - | 4 | 76 | 0.00% |
| NVDA261218P00500000 | 2024-06-07 3:56PM EDT | 500.00 | 28.80 | 28.80 | 29.65 | -1.20 | -4.00% | 11 | 1,244 | 0.00% |
| NVDA261218P00510000 | 2024-06-07 3:37PM EDT | 510.00 | 30.60 | 29.60 | 31.35 | -0.97 | -3.07% | 2 | 177 | 0.00% |
| NVDA261218P00520000 | 2024-06-06 2:09PM EDT | 520.00 | 33.80 | 31.00 | 33.00 | 0.00 | - | 18 | 85 | 0.00% |
| NVDA261218P00530000 | 2024-06-06 12:41PM EDT | 530.00 | 35.45 | 32.95 | 34.80 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA261218P00540000 | 2024-06-05 1:03PM EDT | 540.00 | 36.20 | 34.55 | 37.25 | 0.00 | - | 1 | 242 | 0.00% |
| NVDA261218P00550000 | 2024-06-07 2:03PM EDT | 550.00 | 38.00 | 36.85 | 38.50 | +1.10 | +2.98% | 3 | 292 | 0.00% |
| NVDA261218P00560000 | 2024-05-31 2:01PM EDT | 560.00 | 47.87 | 38.05 | 40.45 | 0.00 | - | 2 | 148 | 0.00% |
| NVDA261218P00570000 | 2024-06-07 3:16PM EDT | 570.00 | 42.75 | 41.00 | 42.45 | -0.72 | -1.66% | 2 | 532 | 0.00% |
| NVDA261218P00580000 | 2024-05-31 11:19AM EDT | 580.00 | 51.50 | 42.60 | 44.65 | 0.00 | - | 30 | 685 | 0.00% |
| NVDA261218P00590000 | 2024-06-06 11:04AM EDT | 590.00 | 46.26 | 44.00 | 47.30 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA261218P00600000 | 2024-06-07 1:47PM EDT | 600.00 | 47.70 | 46.00 | 47.90 | -1.80 | -3.64% | 22 | 1,771 | 0.00% |
| NVDA261218P00610000 | 2024-06-07 3:15PM EDT | 610.00 | 50.02 | 48.55 | 50.80 | -1.37 | -2.67% | 2 | 291 | 0.00% |
| NVDA261218P00620000 | 2024-06-07 9:48AM EDT | 620.00 | 54.47 | 50.50 | 53.05 | -0.03 | -0.06% | 2 | 207 | 0.00% |
| NVDA261218P00630000 | 2024-06-07 3:54PM EDT | 630.00 | 54.66 | 54.40 | 55.55 | +0.62 | +1.15% | 2 | 117 | 0.00% |
| NVDA261218P00640000 | 2024-06-05 9:54AM EDT | 640.00 | 58.90 | 55.25 | 58.75 | 0.00 | - | 3 | 50 | 0.00% |
| NVDA261218P00650000 | 2024-06-07 3:06PM EDT | 650.00 | 60.60 | 58.90 | 60.65 | -0.40 | -0.66% | 4 | 2,038 | 0.00% |
| NVDA261218P00660000 | 2024-05-30 2:25PM EDT | 660.00 | 68.38 | 60.00 | 63.80 | 0.00 | - | 5 | 96 | 0.00% |
| NVDA261218P00670000 | 2024-06-07 2:41PM EDT | 670.00 | 65.00 | 62.50 | 66.40 | -2.30 | -3.42% | 1 | 110 | 0.00% |
| NVDA261218P00680000 | 2024-06-06 12:02PM EDT | 680.00 | 68.80 | 65.65 | 68.80 | 0.00 | - | 2 | 182 | 0.00% |
| NVDA261218P00690000 | 2024-06-07 11:04AM EDT | 690.00 | 72.90 | 68.40 | 71.50 | +1.40 | +1.96% | 1 | 279 | 0.00% |
| NVDA261218P00700000 | 2024-06-07 2:57PM EDT | 700.00 | 73.05 | 70.40 | 73.60 | -2.20 | -2.92% | 2 | 827 | 0.00% |
| NVDA261218P00710000 | 2024-06-05 3:24PM EDT | 710.00 | 74.69 | 73.85 | 76.65 | 0.00 | - | 12 | 77 | 0.00% |
| NVDA261218P00720000 | 2024-06-07 10:12AM EDT | 720.00 | 81.85 | 76.15 | 79.25 | +2.25 | +2.83% | 20 | 1,667 | 0.00% |
| NVDA261218P00730000 | 2024-06-07 10:12AM EDT | 730.00 | 84.65 | 79.45 | 82.50 | +5.87 | +7.45% | 20 | 57 | 0.00% |
| NVDA261218P00740000 | 2024-06-07 3:09PM EDT | 740.00 | 84.61 | 82.30 | 85.50 | -2.60 | -2.98% | 6 | 124 | 0.00% |
| NVDA261218P00750000 | 2024-06-07 3:45PM EDT | 750.00 | 87.25 | 85.55 | 88.35 | -0.05 | -0.06% | 12 | 399 | 0.00% |
| NVDA261218P00760000 | 2024-06-07 9:40AM EDT | 760.00 | 93.40 | 88.35 | 91.65 | -0.90 | -0.95% | 2 | 188 | 0.00% |
| NVDA261218P00770000 | 2024-06-07 1:04PM EDT | 770.00 | 92.80 | 91.60 | 94.85 | -2.70 | -2.83% | 3 | 117 | 0.00% |
| NVDA261218P00780000 | 2024-06-07 3:04PM EDT | 780.00 | 97.00 | 94.90 | 98.05 | -2.40 | -2.41% | 8 | 154 | 0.00% |
| NVDA261218P00790000 | 2024-06-07 3:07PM EDT | 790.00 | 100.25 | 98.20 | 101.25 | +1.10 | +1.11% | 1 | 78 | 0.00% |
| NVDA261218P00800000 | 2024-06-07 3:54PM EDT | 800.00 | 102.78 | 101.45 | 104.50 | -2.72 | -2.58% | 20 | 405 | 0.00% |
| NVDA261218P00810000 | 2024-06-07 2:06PM EDT | 810.00 | 107.18 | 104.85 | 108.05 | -2.02 | -1.85% | 8 | 221 | 0.00% |
| NVDA261218P00820000 | 2024-06-07 3:12PM EDT | 820.00 | 110.60 | 108.25 | 111.55 | -10.65 | -8.78% | 12 | 121 | 0.00% |
| NVDA261218P00830000 | 2024-06-07 1:20PM EDT | 830.00 | 112.93 | 111.70 | 115.05 | +2.88 | +2.62% | 1 | 141 | 0.00% |
| NVDA261218P00840000 | 2024-06-07 9:43AM EDT | 840.00 | 122.23 | 115.25 | 118.55 | +5.28 | +4.51% | 5 | 57 | 0.00% |
| NVDA261218P00850000 | 2024-06-07 9:47AM EDT | 850.00 | 124.75 | 118.80 | 122.10 | -0.20 | -0.16% | 7 | 183 | 0.00% |
| NVDA261218P00860000 | 2024-06-07 3:55PM EDT | 860.00 | 124.00 | 122.40 | 125.95 | -3.30 | -2.59% | 2 | 61 | 0.00% |
| NVDA261218P00870000 | 2024-06-07 10:22AM EDT | 870.00 | 133.00 | 126.05 | 129.75 | +2.79 | +2.14% | 1 | 55 | 0.00% |
| NVDA261218P00880000 | 2024-06-07 10:22AM EDT | 880.00 | 137.00 | 129.90 | 133.55 | +5.71 | +4.35% | 1 | 78 | 0.00% |
| NVDA261218P00890000 | 2024-06-06 11:42AM EDT | 890.00 | 138.40 | 133.60 | 137.00 | 0.00 | - | 6 | 114 | 0.00% |
| NVDA261218P00900000 | 2024-06-07 3:58PM EDT | 900.00 | 139.00 | 137.70 | 141.10 | -5.07 | -3.52% | 11 | 317 | 0.00% |
| NVDA261218P00910000 | 2024-06-07 12:07PM EDT | 910.00 | 147.80 | 141.55 | 145.20 | +0.95 | +0.65% | 2 | 107 | 0.00% |
| NVDA261218P00920000 | 2024-06-06 12:30PM EDT | 920.00 | 152.00 | 145.50 | 149.00 | 0.00 | - | 1 | 111 | 0.00% |
| NVDA261218P00930000 | 2024-06-05 11:26AM EDT | 930.00 | 154.25 | 149.65 | 152.90 | 0.00 | - | 32 | 127 | 0.00% |
| NVDA261218P00940000 | 2024-06-07 10:53AM EDT | 940.00 | 161.00 | 153.45 | 157.50 | +0.85 | +0.53% | 1 | 59 | 0.00% |
| NVDA261218P00950000 | 2024-06-07 3:38PM EDT | 950.00 | 160.28 | 157.80 | 161.50 | -2.22 | -1.37% | 1 | 148 | 0.00% |
| NVDA261218P00960000 | 2024-06-07 3:29PM EDT | 960.00 | 164.74 | 161.95 | 165.95 | +2.59 | +1.60% | 1 | 44 | 0.00% |
| NVDA261218P00970000 | 2024-06-06 3:07PM EDT | 970.00 | 172.50 | 166.15 | 170.30 | 0.00 | - | 53 | 70 | 0.00% |
| NVDA261218P00980000 | 2024-06-05 12:09PM EDT | 980.00 | 174.74 | 170.40 | 174.65 | 0.00 | - | 2 | 30 | 0.00% |
| NVDA261218P00990000 | 2024-06-07 3:13PM EDT | 990.00 | 178.45 | 174.75 | 179.00 | +2.30 | +1.31% | 2 | 133 | 0.00% |
| NVDA261218P01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 182.00 | 179.25 | 182.65 | -3.85 | -2.07% | 12 | 444 | 0.00% |
| NVDA261218P01010000 | 2024-06-06 9:55AM EDT | 1,010.00 | 190.00 | 183.75 | 188.00 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA261218P01020000 | 2024-06-06 11:22AM EDT | 1,020.00 | 194.00 | 188.25 | 192.25 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA261218P01030000 | 2024-06-07 3:50PM EDT | 1,030.00 | 197.80 | 192.70 | 197.25 | -4.20 | -2.08% | 1 | 19 | 0.00% |
| NVDA261218P01040000 | 2024-06-07 3:25PM EDT | 1,040.00 | 200.62 | 197.20 | 201.90 | -2.55 | -1.26% | 2 | 33 | 0.00% |
| NVDA261218P01050000 | 2024-06-07 3:52PM EDT | 1,050.00 | 204.22 | 202.20 | 206.15 | +4.17 | +2.08% | 4 | 95 | 0.00% |
| NVDA261218P01060000 | 2024-05-31 10:01AM EDT | 1,060.00 | 234.33 | 206.80 | 211.30 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA261218P01070000 | 2024-06-07 3:25PM EDT | 1,070.00 | 214.95 | 211.50 | 216.20 | +8.11 | +3.92% | 5 | 7 | 0.00% |
| NVDA261218P01080000 | 2024-06-06 9:43AM EDT | 1,080.00 | 212.80 | 216.40 | 221.10 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA261218P01090000 | 2024-06-07 3:36PM EDT | 1,090.00 | 224.53 | 221.20 | 225.65 | -2.87 | -1.26% | 3 | 6 | 0.00% |
| NVDA261218P01100000 | 2024-06-07 3:25PM EDT | 1,100.00 | 229.60 | 226.35 | 230.75 | -4.90 | -2.09% | 2 | 336 | 0.00% |
| NVDA261218P01110000 | 2024-06-07 3:52PM EDT | 1,110.00 | 234.00 | 231.25 | 236.00 | +2.00 | +0.86% | 6 | 37 | 0.00% |
| NVDA261218P01120000 | 2024-06-06 9:33AM EDT | 1,120.00 | 231.27 | 236.15 | 240.65 | 0.00 | - | 1 | 194 | 0.00% |
| NVDA261218P01130000 | 2024-06-07 3:13PM EDT | 1,130.00 | 245.58 | 241.15 | 245.55 | -5.74 | -2.28% | 2 | 254 | 0.00% |
| NVDA261218P01140000 | 2024-06-07 3:25PM EDT | 1,140.00 | 249.98 | 246.10 | 250.80 | -6.64 | -2.59% | 4 | 29 | 0.00% |
| NVDA261218P01150000 | 2024-06-07 3:54PM EDT | 1,150.00 | 254.66 | 251.70 | 255.55 | +9.12 | +3.71% | 8 | 119 | 0.00% |
| NVDA261218P01160000 | 2024-06-07 3:36PM EDT | 1,160.00 | 260.37 | 256.70 | 259.70 | -1.38 | -0.53% | 3 | 5 | 0.00% |
| NVDA261218P01170000 | 2024-06-07 10:37AM EDT | 1,170.00 | 271.37 | 262.05 | 266.50 | +3.77 | +1.41% | 1 | 4 | 0.00% |
| NVDA261218P01180000 | 2024-06-07 10:37AM EDT | 1,180.00 | 276.73 | 267.25 | 271.95 | +3.63 | +1.33% | 1 | 240 | 0.00% |
| NVDA261218P01190000 | 2024-06-07 1:25PM EDT | 1,190.00 | 272.80 | 272.40 | 277.25 | -7.20 | -2.57% | 14 | 8 | 0.00% |
| NVDA261218P01200000 | 2024-06-07 3:55PM EDT | 1,200.00 | 280.36 | 274.65 | 287.80 | -2.79 | -0.99% | 26 | 238 | 0.00% |
| NVDA261218P01210000 | 2024-06-07 3:50PM EDT | 1,210.00 | 285.37 | 278.00 | 288.80 | -3.13 | -1.08% | 1 | 41 | 0.00% |
| NVDA261218P01220000 | 2024-06-07 2:46PM EDT | 1,220.00 | 294.00 | 282.80 | 295.40 | -2.73 | -0.92% | 1 | 104 | 0.00% |
| NVDA261218P01230000 | 2024-06-07 3:56PM EDT | 1,230.00 | 296.85 | 288.70 | 301.05 | -3.85 | -1.28% | 1 | 8 | 0.00% |
| NVDA261218P01240000 | 2024-06-06 9:33AM EDT | 1,240.00 | 293.10 | 294.80 | 309.30 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA261218P01250000 | 2024-06-07 10:35AM EDT | 1,250.00 | 316.94 | 300.70 | 315.85 | +6.83 | +2.20% | 2 | 32 | 0.00% |
| NVDA261218P01260000 | 2024-06-06 9:58AM EDT | 1,260.00 | 324.90 | 306.70 | 318.20 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA261218P01270000 | 2024-05-30 2:15PM EDT | 1,270.00 | 344.51 | 312.45 | 324.55 | 0.00 | - | 1 | 66 | 0.00% |
| NVDA261218P01280000 | 2024-06-06 12:33PM EDT | 1,280.00 | 337.00 | 318.50 | 329.10 | 0.00 | - | 38 | 4 | 0.00% |
| NVDA261218P01290000 | 2024-06-06 10:05AM EDT | 1,290.00 | 335.30 | 324.65 | 336.20 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA261218P01300000 | 2024-06-07 10:24AM EDT | 1,300.00 | 348.50 | 328.85 | 343.20 | +3.30 | +0.96% | 8 | 69 | 0.00% |
| NVDA261218P01320000 | 2024-06-03 10:15AM EDT | 1,320.00 | 373.72 | 340.70 | 354.15 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA261218P01340000 | 2024-06-06 3:29PM EDT | 1,340.00 | 369.00 | 354.10 | 366.60 | 0.00 | - | 40 | 51 | 0.00% |
| NVDA261218P01360000 | 2024-06-04 10:46AM EDT | 1,360.00 | 396.70 | 366.55 | 379.85 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA261218P01380000 | 2024-06-03 10:34AM EDT | 1,380.00 | 412.78 | 378.70 | 395.20 | 0.00 | - | 1 | 219 | 0.00% |
| NVDA261218P01400000 | 2024-06-06 10:46AM EDT | 1,400.00 | 397.00 | 390.65 | 407.15 | 0.00 | - | 38 | 80 | 0.00% |
| NVDA261218P01420000 | 2024-06-07 9:42AM EDT | 1,420.00 | 425.00 | 404.55 | 420.85 | +7.50 | +1.80% | 18 | 37 | 0.00% |
| NVDA261218P01440000 | 2024-05-29 11:15AM EDT | 1,440.00 | 454.22 | 416.55 | 433.10 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA261218P01460000 | 2024-05-24 11:49AM EDT | 1,460.00 | 511.29 | 430.40 | 446.90 | 0.00 | - | 2 | 104 | 0.00% |
| NVDA261218P01480000 | 2024-06-07 11:49AM EDT | 1,480.00 | 460.85 | 442.70 | 459.25 | +3.86 | +0.84% | 1 | 206 | 0.00% |
| NVDA261218P01500000 | 2024-06-06 9:59AM EDT | 1,500.00 | 475.43 | 456.40 | 473.40 | 0.00 | - | 26 | 70 | 0.00% |
| NVDA261218P01520000 | 2024-06-07 9:58AM EDT | 1,520.00 | 489.00 | 470.35 | 487.05 | +24.17 | +5.20% | 14 | 16 | 0.00% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 1,540.00 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01560000 | 2024-06-06 9:47AM EDT | 1,560.00 | 496.98 | 496.25 | 515.20 | 0.00 | - | 100 | 7 | 0.00% |
| NVDA261218P01580000 | 2024-06-06 9:47AM EDT | 1,580.00 | 510.82 | 512.05 | 528.80 | 0.00 | - | 100 | 12 | 0.00% |
| NVDA261218P01600000 | 2024-06-06 10:01AM EDT | 1,600.00 | 540.00 | 526.00 | 543.15 | 0.00 | - | 6 | 101 | 0.00% |
| NVDA261218P01620000 | 2024-05-24 11:52AM EDT | 1,620.00 | 634.81 | 540.10 | 557.10 | 0.00 | - | 6 | 3 | 0.00% |
| NVDA261218P01640000 | 2024-06-05 3:48PM EDT | 1,640.00 | 558.06 | 554.05 | 571.40 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA261218P01650000 | 2024-06-05 3:48PM EDT | 1,650.00 | 565.33 | 562.05 | 579.20 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA261218P01660000 | 2024-05-24 11:49AM EDT | 1,660.00 | 667.03 | 568.10 | 587.10 | 0.00 | - | 6 | 3 | 0.00% |
| NVDA261218P01670000 | 2024-05-23 10:40AM EDT | 1,670.00 | 675.30 | 576.00 | 593.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01700000 | 2024-06-07 3:54PM EDT | 1,700.00 | 607.33 | 598.00 | 618.00 | -27.67 | -4.36% | 1 | 30 | 0.00% |
| NVDA261218P01710000 | 2024-06-05 2:08PM EDT | 1,710.00 | 612.54 | 606.00 | 623.70 | 0.00 | - | 10 | 59 | 0.00% |
| NVDA261218P01720000 | 2024-05-24 11:52AM EDT | 1,720.00 | 716.70 | 614.00 | 632.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA261218P01740000 | 2024-05-29 3:15PM EDT | 1,740.00 | 668.85 | 628.00 | 647.30 | 0.00 | - | 5 | 73 | 0.00% |
| NVDA261218P01750000 | 2024-06-05 2:08PM EDT | 1,750.00 | 642.94 | 636.00 | 655.80 | 0.00 | - | 10 | 59 | 0.00% |
| NVDA261218P01760000 | 2024-05-24 11:49AM EDT | 1,760.00 | 750.22 | 644.00 | 661.85 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA261218P01770000 | 2024-04-18 11:54AM EDT | 1,770.00 | 917.64 | 852.35 | 870.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01780000 | 2024-05-29 3:15PM EDT | 1,780.00 | 700.85 | 660.00 | 674.90 | 0.00 | - | 5 | 72 | 0.00% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 1,790.00 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA261218P01800000 | 2024-06-04 9:38AM EDT | 1,800.00 | 718.00 | 675.00 | 694.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA261218P01840000 | 2024-06-03 10:07AM EDT | 1,840.00 | 759.10 | 706.00 | 724.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA261218P01850000 | 2024-06-06 9:49AM EDT | 1,850.00 | 720.00 | 714.00 | 732.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA261218P01860000 | 2024-03-12 10:48AM EDT | 1,860.00 | 974.00 | 970.10 | 983.90 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA261218P01870000 | 2024-05-28 10:55AM EDT | 1,870.00 | 791.76 | 730.00 | 748.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA261218P01880000 | 2024-03-11 10:20AM EDT | 1,880.00 | 1,019.00 | 1,002.00 | 1,021.95 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA261218P01890000 | 2024-05-14 9:30AM EDT | 1,890.00 | 999.00 | 746.00 | 766.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA261218P01900000 | 2024-04-23 3:36PM EDT | 1,900.00 | 1,064.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218P01910000 | 2024-04-18 11:54AM EDT | 1,910.00 | 1,053.00 | 984.15 | 1,002.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01920000 | 2024-03-11 10:53AM EDT | 1,920.00 | 1,043.90 | 1,042.00 | 1,059.80 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA261218P01930000 | 2024-04-08 9:53AM EDT | 1,930.00 | 1,060.61 | 1,025.30 | 1,039.70 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01940000 | 2024-06-06 9:32AM EDT | 1,940.00 | 778.86 | 788.00 | 806.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01950000 | 2024-06-07 3:36PM EDT | 1,950.00 | 806.05 | 796.00 | 813.95 | +806.05 | - | 2 | 0 | 0.00% |
| NVDA261218P02000000 | 2024-06-06 9:33AM EDT | 2,000.00 | 821.10 | 836.00 | 856.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA261218P02160000 | 2024-06-05 9:40AM EDT | 2,160.00 | 1,001.03 | 974.00 | 994.00 | +1,001.03 | - | - | 1 | 0.00% |
| NVDA261218P02260000 | 2024-06-06 1:57PM EDT | 2,260.00 | 1,082.97 | 1,064.00 | 1,084.00 | +1,082.97 | - | - | 102 | 0.00% |
| NVDA261218P02270000 | 2024-06-06 1:57PM EDT | 2,270.00 | 1,091.72 | 1,072.00 | 1,092.00 | +1,091.72 | - | - | 2 | 0.00% |
| NVDA261218P02280000 | 2024-06-06 10:45AM EDT | 2,280.00 | 1,083.00 | 1,082.00 | 1,100.00 | +1,083.00 | - | - | 101 | 0.00% |
| NVDA261218P02300000 | 2024-06-06 2:42PM EDT | 2,300.00 | 1,117.23 | 1,100.00 | 1,118.00 | +1,117.23 | - | - | 1 | 0.00% |
| NVDA261218P02400000 | 2024-06-06 2:42PM EDT | 2,400.00 | 1,209.78 | 1,192.00 | 1,212.00 | +1,209.78 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.