NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00000500 | 2024-09-12 2:51PM EDT | 0.50 | 118.96 | 118.35 | 118.70 | 0.00 | - | 4 | 12,935 | 2,193.75% |
| NVDA240920C00001000 | 2024-09-09 11:20AM EDT | 1.00 | 103.44 | 117.85 | 118.20 | 0.00 | - | 698 | 802 | 1,787.50% |
| NVDA240920C00001500 | 2024-08-19 10:12AM EDT | 1.50 | 123.45 | 117.30 | 117.75 | 0.00 | - | 80 | 115 | 1,693.75% |
| NVDA240920C00002000 | 2024-09-11 1:47PM EDT | 2.00 | 111.90 | 116.85 | 117.20 | 0.00 | - | 1 | 2,983 | 1,450.00% |
| NVDA240920C00002500 | 2024-08-19 10:15AM EDT | 2.50 | 122.60 | 116.30 | 116.75 | 0.00 | - | 100 | 30 | 1,440.63% |
| NVDA240920C00003000 | 2024-08-19 10:17AM EDT | 3.00 | 121.05 | 115.85 | 116.20 | 0.00 | - | 160 | 1,099 | 1,275.00% |
| NVDA240920C00003500 | 2024-08-19 10:18AM EDT | 3.50 | 120.75 | 115.30 | 115.75 | 0.00 | - | 160 | 10 | 1,287.50% |
| NVDA240920C00004000 | 2024-09-12 10:37AM EDT | 4.00 | 115.06 | 114.80 | 115.25 | 0.00 | - | 1 | 33 | 1,229.69% |
| NVDA240920C00004500 | 2024-08-19 10:21AM EDT | 4.50 | 120.00 | 114.30 | 114.75 | 0.00 | - | 160 | 79 | 1,179.69% |
| NVDA240920C00005000 | 2024-09-11 9:30AM EDT | 5.00 | 104.95 | 113.90 | 114.20 | 0.00 | - | 1 | 1,871 | 1,071.88% |
| NVDA240920C00005500 | 2024-08-19 10:23AM EDT | 5.50 | 119.10 | 113.30 | 113.75 | 0.00 | - | 160 | 74 | 1,096.88% |
| NVDA240920C00006000 | 2024-08-19 10:24AM EDT | 6.00 | 118.70 | 112.80 | 113.25 | 0.00 | - | 160 | 80 | 1,062.50% |
| NVDA240920C00006500 | 2024-08-19 10:26AM EDT | 6.50 | 118.10 | 112.30 | 112.75 | 0.00 | - | 160 | 60 | 1,029.69% |
| NVDA240920C00007000 | 2024-06-17 12:02AM EDT | 7.00 | 81.36 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA240920C00007500 | 2024-08-29 2:28PM EDT | 7.50 | 112.00 | 111.35 | 111.70 | 0.00 | - | 1 | 981 | 921.88% |
| NVDA240920C00008000 | 2024-08-19 10:28AM EDT | 8.00 | 116.85 | 110.80 | 111.25 | 0.00 | - | 2 | 51 | 950.00% |
| NVDA240920C00008500 | 2024-08-19 11:25AM EDT | 8.50 | 117.75 | 110.30 | 110.75 | 0.00 | - | 161 | 102 | 926.56% |
| NVDA240920C00009000 | 2024-08-26 10:10AM EDT | 9.00 | 118.20 | 109.80 | 110.25 | 0.00 | - | 20 | 30 | 904.69% |
| NVDA240920C00009500 | 2024-08-26 10:13AM EDT | 9.50 | 117.55 | 109.30 | 109.75 | 0.00 | - | 20 | 60 | 884.38% |
| NVDA240920C00010000 | 2024-08-28 3:20PM EDT | 10.00 | 116.07 | 108.90 | 109.20 | 0.00 | - | 21 | 7,181 | 818.75% |
| NVDA240920C00011000 | 2024-07-11 1:46PM EDT | 11.00 | 117.24 | 93.50 | 94.10 | 0.00 | - | 28 | 416 | 0.00% |
| NVDA240920C00012000 | 2024-08-19 9:41AM EDT | 12.00 | 113.00 | 106.80 | 107.25 | 0.00 | - | 1 | 161 | 798.44% |
| NVDA240920C00013000 | 2024-09-04 9:34AM EDT | 13.00 | 92.05 | 105.80 | 106.30 | 0.00 | - | 1 | 56 | 800.00% |
| NVDA240920C00014000 | 2024-09-10 11:38AM EDT | 14.00 | 92.95 | 104.80 | 105.25 | 0.00 | - | 10 | 75 | 742.19% |
| NVDA240920C00015000 | 2024-09-05 3:50PM EDT | 15.00 | 91.65 | 103.85 | 104.25 | 0.00 | - | 1 | 639 | 717.19% |
| NVDA240920C00016000 | 2024-09-10 3:51PM EDT | 16.00 | 91.62 | 102.80 | 103.25 | 0.00 | - | 30 | 235 | 694.53% |
| NVDA240920C00017000 | 2024-09-10 10:50AM EDT | 17.00 | 89.87 | 101.80 | 102.25 | 0.00 | - | 10 | 142 | 673.44% |
| NVDA240920C00018000 | 2024-09-04 1:00PM EDT | 18.00 | 91.00 | 100.80 | 101.25 | 0.00 | - | 1 | 150 | 653.13% |
| NVDA240920C00019000 | 2024-09-10 11:45AM EDT | 19.00 | 87.50 | 99.80 | 100.25 | 0.00 | - | 1 | 365 | 634.38% |
| NVDA240920C00020000 | 2024-09-13 12:04PM EDT | 20.00 | 98.95 | 98.90 | 99.25 | -0.05 | -0.05% | 2 | 593 | 616.41% |
| NVDA240920C00021000 | 2024-09-13 1:08PM EDT | 21.00 | 98.25 | 97.80 | 98.25 | +0.08 | +0.08% | 9 | 445 | 600.00% |
| NVDA240920C00022000 | 2024-09-11 12:26PM EDT | 22.00 | 90.63 | 96.90 | 97.25 | 0.00 | - | 120 | 825 | 583.59% |
| NVDA240920C00023000 | 2024-09-09 3:50PM EDT | 23.00 | 83.14 | 95.90 | 96.25 | 0.00 | - | 3 | 1,454 | 568.75% |
| NVDA240920C00024000 | 2024-08-28 10:15AM EDT | 24.00 | 103.14 | 94.90 | 95.25 | 0.00 | - | 9 | 731 | 553.91% |
| NVDA240920C00025000 | 2024-09-11 10:48AM EDT | 25.00 | 82.60 | 93.90 | 94.25 | 0.00 | - | 3 | 882 | 539.84% |
| NVDA240920C00026000 | 2024-09-13 3:57PM EDT | 26.00 | 92.75 | 92.85 | 93.25 | +13.50 | +17.03% | 3 | 445 | 526.56% |
| NVDA240920C00027000 | 2024-09-13 12:46PM EDT | 27.00 | 91.60 | 91.85 | 92.30 | -1.18 | -1.27% | 10 | 475 | 534.38% |
| NVDA240920C00028000 | 2024-09-12 12:32PM EDT | 28.00 | 91.05 | 90.85 | 91.30 | 0.00 | - | 2 | 330 | 521.88% |
| NVDA240920C00029000 | 2024-09-12 11:05AM EDT | 29.00 | 89.91 | 89.85 | 90.30 | 0.00 | - | 10 | 577 | 509.38% |
| NVDA240920C00030000 | 2024-09-12 12:53PM EDT | 30.00 | 89.20 | 88.90 | 89.25 | 0.00 | - | 3 | 1,260 | 478.13% |
| NVDA240920C00031000 | 2024-09-11 1:11PM EDT | 31.00 | 81.92 | 87.90 | 88.25 | 0.00 | - | 140 | 1,117 | 467.19% |
| NVDA240920C00032000 | 2024-09-12 11:25AM EDT | 32.00 | 87.02 | 86.90 | 87.25 | 0.00 | - | 10 | 863 | 456.25% |
| NVDA240920C00033000 | 2024-09-13 11:16AM EDT | 33.00 | 86.55 | 85.90 | 86.25 | +0.39 | +0.45% | 13 | 588 | 446.09% |
| NVDA240920C00034000 | 2024-09-13 10:44AM EDT | 34.00 | 85.08 | 84.90 | 85.25 | +6.24 | +7.91% | 9 | 888 | 436.72% |
| NVDA240920C00035000 | 2024-09-13 1:52PM EDT | 35.00 | 84.04 | 83.90 | 84.25 | +6.19 | +7.95% | 390 | 1,565 | 426.56% |
| NVDA240920C00036000 | 2024-09-12 3:08PM EDT | 36.00 | 84.55 | 82.90 | 83.25 | 0.00 | - | 30 | 1,235 | 417.19% |
| NVDA240920C00037000 | 2024-09-09 3:40PM EDT | 37.00 | 68.75 | 81.90 | 82.25 | 0.00 | - | 20 | 621 | 408.20% |
| NVDA240920C00038000 | 2024-09-06 10:58AM EDT | 38.00 | 81.77 | 80.90 | 81.25 | +17.40 | +27.03% | 3 | 1,348 | 399.22% |
| NVDA240920C00039000 | 2024-09-13 3:39PM EDT | 39.00 | 80.05 | 79.90 | 80.25 | +10.02 | +14.31% | 3 | 1,014 | 390.63% |
| NVDA240920C00040000 | 2024-09-13 1:28PM EDT | 40.00 | 79.05 | 78.90 | 79.25 | -1.60 | -1.98% | 41 | 11,263 | 382.03% |
| NVDA240920C00041000 | 2024-09-13 10:56AM EDT | 41.00 | 78.31 | 77.90 | 78.25 | +16.93 | +27.58% | 20 | 5,375 | 374.22% |
| NVDA240920C00042000 | 2024-09-12 2:46PM EDT | 42.00 | 78.08 | 76.90 | 77.25 | 0.00 | - | 16 | 2,238 | 366.41% |
| NVDA240920C00043000 | 2024-09-13 1:04PM EDT | 43.00 | 76.22 | 75.90 | 76.25 | -0.83 | -1.08% | 30 | 2,178 | 358.59% |
| NVDA240920C00044000 | 2024-09-04 10:59AM EDT | 44.00 | 65.85 | 74.90 | 75.25 | 0.00 | - | 9 | 5,299 | 350.78% |
| NVDA240920C00045000 | 2024-09-13 1:46PM EDT | 45.00 | 73.92 | 73.95 | 74.25 | +9.17 | +14.16% | 10 | 6,335 | 50.00% |
| NVDA240920C00046000 | 2024-09-11 9:48AM EDT | 46.00 | 65.19 | 72.90 | 73.25 | 0.00 | - | 10 | 3,273 | 335.94% |
| NVDA240920C00046500 | 2024-09-10 2:52PM EDT | 46.50 | 60.73 | 72.40 | 72.80 | 0.00 | - | 50 | 270 | 50.00% |
| NVDA240920C00047000 | 2024-09-10 1:32PM EDT | 47.00 | 59.36 | 71.90 | 72.25 | 0.00 | - | 10 | 1,812 | 328.91% |
| NVDA240920C00047500 | 2024-08-27 2:31PM EDT | 47.50 | 81.20 | 71.40 | 71.75 | 0.00 | - | 13 | 135 | 325.78% |
| NVDA240920C00048000 | 2024-09-13 3:20PM EDT | 48.00 | 71.00 | 70.90 | 71.25 | -1.40 | -1.93% | 1 | 5,825 | 321.88% |
| NVDA240920C00048500 | 2024-09-06 3:50PM EDT | 48.50 | 54.82 | 70.40 | 70.80 | 0.00 | - | 37 | 278 | 50.00% |
| NVDA240920C00049000 | 2024-09-12 12:13PM EDT | 49.00 | 69.90 | 69.90 | 70.25 | -0.10 | -0.14% | 10 | 13,815 | 315.63% |
| NVDA240920C00049500 | 2024-08-27 12:29PM EDT | 49.50 | 78.70 | 69.35 | 69.80 | 0.00 | - | 2 | 371 | 325.00% |
| NVDA240920C00050000 | 2024-09-13 3:59PM EDT | 50.00 | 69.08 | 68.95 | 69.25 | -0.44 | -0.63% | 212 | 13,011 | 50.00% |
| NVDA240920C00050500 | 2024-09-10 9:39AM EDT | 50.50 | 56.79 | 68.40 | 68.75 | 0.00 | - | 10 | 1,343 | 305.47% |
| NVDA240920C00051000 | 2024-09-13 12:26PM EDT | 51.00 | 67.77 | 67.90 | 68.25 | +12.77 | +23.22% | 50 | 2,927 | 302.34% |
| NVDA240920C00051500 | 2024-09-03 2:17PM EDT | 51.50 | 57.58 | 67.40 | 67.75 | 0.00 | - | 2 | 1,260 | 299.22% |
| NVDA240920C00052000 | 2024-09-09 9:38AM EDT | 52.00 | 54.17 | 66.90 | 67.25 | 0.00 | - | 40 | 5,607 | 295.70% |
| NVDA240920C00052500 | 2024-09-13 12:14PM EDT | 52.50 | 66.00 | 66.40 | 66.75 | -0.73 | -1.09% | 4 | 6,745 | 292.58% |
| NVDA240920C00053000 | 2024-09-10 3:16PM EDT | 53.00 | 54.18 | 65.90 | 66.25 | 0.00 | - | 132 | 5,472 | 289.45% |
| NVDA240920C00053500 | 2024-09-11 2:33PM EDT | 53.50 | 62.00 | 65.40 | 65.75 | 0.00 | - | 5 | 1,248 | 286.33% |
| NVDA240920C00054000 | 2024-09-12 1:25PM EDT | 54.00 | 65.68 | 64.95 | 65.25 | 0.00 | - | 10 | 11,437 | 50.00% |
| NVDA240920C00054500 | 2024-09-13 11:13AM EDT | 54.50 | 65.30 | 64.40 | 64.75 | +13.16 | +25.24% | 10 | 1,167 | 280.47% |
| NVDA240920C00055000 | 2024-09-12 11:49AM EDT | 55.00 | 63.00 | 63.95 | 64.25 | 0.00 | - | 16 | 9,079 | 50.00% |
| NVDA240920C00055500 | 2024-09-12 3:44PM EDT | 55.50 | 64.30 | 63.40 | 63.75 | 0.00 | - | 10 | 1,090 | 274.22% |
| NVDA240920C00056000 | 2024-09-13 2:24PM EDT | 56.00 | 62.70 | 62.95 | 63.25 | +6.38 | +11.33% | 361 | 3,240 | 50.00% |
| NVDA240920C00056500 | 2024-09-10 10:16AM EDT | 56.50 | 50.00 | 62.45 | 62.75 | 0.00 | - | 17 | 2,753 | 50.00% |
| NVDA240920C00057000 | 2024-09-09 12:17PM EDT | 57.00 | 48.50 | 61.95 | 62.25 | 0.00 | - | 26 | 3,234 | 50.00% |
| NVDA240920C00057500 | 2024-09-12 12:58PM EDT | 57.50 | 62.00 | 61.45 | 61.75 | 0.00 | - | 10 | 13,056 | 50.00% |
| NVDA240920C00058000 | 2024-09-12 2:01PM EDT | 58.00 | 62.57 | 60.95 | 61.25 | 0.00 | - | 10 | 3,650 | 50.00% |
| NVDA240920C00058500 | 2024-09-10 2:10PM EDT | 58.50 | 48.75 | 60.45 | 60.75 | 0.00 | - | 16 | 1,309 | 50.00% |
| NVDA240920C00059000 | 2024-09-12 2:52PM EDT | 59.00 | 60.32 | 59.95 | 60.30 | 0.00 | - | 10 | 1,777 | 204.69% |
| NVDA240920C00059500 | 2024-09-11 11:26AM EDT | 59.50 | 49.95 | 59.45 | 59.75 | 0.00 | - | 22 | 1,123 | 50.00% |
| NVDA240920C00060000 | 2024-09-13 3:39PM EDT | 60.00 | 59.05 | 58.95 | 59.25 | -0.95 | -1.58% | 7,783 | 56,058 | 50.00% |
| NVDA240920C00060500 | 2024-09-11 11:35AM EDT | 60.50 | 49.15 | 58.45 | 58.80 | 0.00 | - | 4 | 1,821 | 198.44% |
| NVDA240920C00061000 | 2024-09-12 11:49AM EDT | 61.00 | 56.95 | 58.00 | 58.25 | 0.00 | - | 1 | 6,114 | 195.31% |
| NVDA240920C00061500 | 2024-09-13 2:07PM EDT | 61.50 | 57.50 | 57.45 | 57.80 | -1.05 | -1.79% | 2 | 1,024 | 193.75% |
| NVDA240920C00062000 | 2024-09-12 1:38PM EDT | 62.00 | 57.05 | 56.95 | 57.30 | -0.92 | -1.59% | 50 | 4,187 | 190.63% |
| NVDA240920C00062500 | 2024-09-13 10:42AM EDT | 62.50 | 56.10 | 56.45 | 56.75 | +9.75 | +21.04% | 2 | 5,758 | 50.00% |
| NVDA240920C00063000 | 2024-09-11 12:17PM EDT | 63.00 | 49.50 | 55.95 | 56.25 | 0.00 | - | 136 | 7,076 | 50.00% |
| NVDA240920C00063500 | 2024-09-12 3:14PM EDT | 63.50 | 56.84 | 55.45 | 55.75 | 0.00 | - | 60 | 1,932 | 50.00% |
| NVDA240920C00064000 | 2024-09-13 11:46AM EDT | 64.00 | 54.55 | 54.95 | 55.30 | -1.54 | -2.75% | 2 | 3,045 | 182.81% |
| NVDA240920C00064500 | 2024-09-13 12:57PM EDT | 64.50 | 54.80 | 54.45 | 54.80 | +10.50 | +23.70% | 2 | 870 | 179.69% |
| NVDA240920C00065000 | 2024-09-13 3:51PM EDT | 65.00 | 54.12 | 53.95 | 54.25 | -0.95 | -1.73% | 9 | 10,886 | 50.00% |
| NVDA240920C00065500 | 2024-09-11 11:26AM EDT | 65.50 | 43.95 | 53.45 | 53.80 | 0.00 | - | 17 | 911 | 176.56% |
| NVDA240920C00066000 | 2024-09-13 3:57PM EDT | 66.00 | 53.10 | 52.95 | 53.30 | -0.23 | -0.43% | 22 | 4,879 | 173.44% |
| NVDA240920C00068000 | 2024-09-13 3:30PM EDT | 68.00 | 51.15 | 50.95 | 51.30 | -0.26 | -0.51% | 29 | 8,013 | 165.63% |
| NVDA240920C00070000 | 2024-09-13 3:51PM EDT | 70.00 | 48.35 | 49.00 | 49.30 | -0.95 | -1.93% | 240 | 11,612 | 171.09% |
| NVDA240920C00071000 | 2024-09-13 10:03AM EDT | 71.00 | 47.80 | 47.95 | 48.30 | -0.90 | -1.85% | 6 | 4,027 | 153.91% |
| NVDA240920C00072000 | 2024-09-13 1:45PM EDT | 72.00 | 46.90 | 46.95 | 47.25 | -0.35 | -0.74% | 18 | 6,312 | 50.00% |
| NVDA240920C00073000 | 2024-09-13 1:17PM EDT | 73.00 | 46.35 | 45.95 | 46.25 | -0.10 | -0.22% | 34 | 2,694 | 50.00% |
| NVDA240920C00074000 | 2024-09-13 10:06AM EDT | 74.00 | 45.40 | 44.95 | 45.35 | -0.96 | -2.07% | 9 | 11,580 | 154.69% |
| NVDA240920C00075000 | 2024-09-13 3:39PM EDT | 75.00 | 43.92 | 44.05 | 44.25 | -1.03 | -2.29% | 49 | 11,525 | 150.78% |
| NVDA240920C00076000 | 2024-09-13 10:17AM EDT | 76.00 | 43.00 | 43.00 | 43.40 | -1.00 | -2.27% | 141 | 5,183 | 160.55% |
| NVDA240920C00077000 | 2024-09-13 10:03AM EDT | 77.00 | 42.35 | 42.00 | 42.35 | +0.80 | +1.93% | 121 | 1,985 | 150.39% |
| NVDA240920C00078000 | 2024-09-13 3:22PM EDT | 78.00 | 41.00 | 41.00 | 41.40 | -1.45 | -3.42% | 69 | 6,274 | 152.34% |
| NVDA240920C00079000 | 2024-09-12 2:26PM EDT | 79.00 | 40.00 | 40.00 | 40.40 | -1.55 | -3.73% | 31 | 5,132 | 148.05% |
| NVDA240920C00080000 | 2024-09-13 3:12PM EDT | 80.00 | 38.95 | 39.05 | 39.35 | -0.30 | -0.76% | 450 | 25,910 | 144.14% |
| NVDA240920C00082000 | 2024-09-13 3:46PM EDT | 82.00 | 37.12 | 37.05 | 37.35 | -1.08 | -2.83% | 92 | 8,296 | 135.94% |
| NVDA240920C00084000 | 2024-09-13 3:50PM EDT | 84.00 | 34.80 | 35.05 | 35.40 | -1.42 | -3.92% | 90 | 7,825 | 132.81% |
| NVDA240920C00085000 | 2024-09-13 1:57PM EDT | 85.00 | 34.03 | 34.00 | 34.40 | -1.66 | -4.65% | 57 | 1,995 | 124.61% |
| NVDA240920C00086000 | 2024-09-13 3:57PM EDT | 86.00 | 33.05 | 33.05 | 33.40 | -0.15 | -0.45% | 38 | 14,885 | 124.81% |
| NVDA240920C00088000 | 2024-09-13 2:54PM EDT | 88.00 | 30.94 | 31.05 | 31.35 | -0.76 | -2.40% | 49 | 11,484 | 113.28% |
| NVDA240920C00090000 | 2024-09-13 3:59PM EDT | 90.00 | 29.16 | 29.05 | 29.30 | -0.19 | -0.65% | 875 | 30,925 | 101.56% |
| NVDA240920C00092000 | 2024-09-13 3:58PM EDT | 92.00 | 27.15 | 27.10 | 27.30 | -1.00 | -3.55% | 158 | 14,853 | 98.44% |
| NVDA240920C00093000 | 2024-09-13 11:40AM EDT | 93.00 | 26.48 | 26.00 | 26.40 | +0.08 | +0.30% | 6 | 10,355 | 94.92% |
| NVDA240920C00094000 | 2024-09-13 3:47PM EDT | 94.00 | 24.95 | 25.10 | 25.40 | -1.30 | -4.95% | 45 | 5,737 | 97.66% |
| NVDA240920C00095000 | 2024-09-13 3:53PM EDT | 95.00 | 24.10 | 24.05 | 24.40 | -0.50 | -2.03% | 508 | 68,790 | 91.02% |
| NVDA240920C00096000 | 2024-09-13 3:27PM EDT | 96.00 | 23.20 | 23.05 | 23.40 | -0.70 | -2.93% | 233 | 9,772 | 87.50% |
| NVDA240920C00097000 | 2024-09-13 3:54PM EDT | 97.00 | 22.17 | 22.05 | 22.40 | -0.43 | -1.90% | 57 | 13,204 | 83.98% |
| NVDA240920C00098000 | 2024-09-13 3:54PM EDT | 98.00 | 21.11 | 21.05 | 21.40 | -0.49 | -2.27% | 1,819 | 17,293 | 80.27% |
| NVDA240920C00099000 | 2024-09-13 3:59PM EDT | 99.00 | 20.25 | 20.15 | 20.45 | -0.66 | -3.16% | 37 | 5,856 | 83.59% |
| NVDA240920C00100000 | 2024-09-13 3:59PM EDT | 100.00 | 19.25 | 19.15 | 19.45 | -0.10 | -0.52% | 10,247 | 44,168 | 79.79% |
| NVDA240920C00101000 | 2024-09-13 3:55PM EDT | 101.00 | 18.20 | 18.20 | 18.45 | -0.55 | -2.93% | 173 | 10,346 | 77.83% |
| NVDA240920C00102000 | 2024-09-13 3:59PM EDT | 102.00 | 17.30 | 17.20 | 17.50 | -0.73 | -4.05% | 218 | 4,811 | 75.68% |
| NVDA240920C00103000 | 2024-09-13 3:59PM EDT | 103.00 | 16.25 | 16.10 | 16.50 | -0.35 | -2.11% | 578 | 7,296 | 68.56% |
| NVDA240920C00104000 | 2024-09-13 3:47PM EDT | 104.00 | 15.30 | 15.25 | 15.55 | -0.35 | -2.24% | 374 | 7,037 | 70.80% |
| NVDA240920C00105000 | 2024-09-13 3:56PM EDT | 105.00 | 14.40 | 14.25 | 14.55 | -0.35 | -2.37% | 2,099 | 77,871 | 66.80% |
| NVDA240920C00106000 | 2024-09-13 3:58PM EDT | 106.00 | 13.45 | 13.25 | 13.55 | -0.30 | -2.18% | 992 | 15,781 | 62.89% |
| NVDA240920C00107000 | 2024-09-13 3:59PM EDT | 107.00 | 12.40 | 12.20 | 12.60 | -0.40 | -3.13% | 674 | 14,642 | 58.89% |
| NVDA240920C00108000 | 2024-09-13 3:59PM EDT | 108.00 | 11.55 | 11.30 | 11.60 | -0.45 | -3.75% | 2,592 | 12,926 | 57.13% |
| NVDA240920C00109000 | 2024-09-13 3:59PM EDT | 109.00 | 10.55 | 10.45 | 10.70 | -0.41 | -3.74% | 1,608 | 8,786 | 57.72% |
| NVDA240920C00110000 | 2024-09-13 3:59PM EDT | 110.00 | 9.70 | 9.65 | 9.80 | -0.55 | -5.37% | 8,277 | 41,927 | 58.11% |
| NVDA240920C00111000 | 2024-09-13 3:59PM EDT | 111.00 | 8.86 | 8.60 | 9.00 | -0.49 | -5.24% | 2,023 | 7,225 | 55.66% |
| NVDA240920C00112000 | 2024-09-13 3:59PM EDT | 112.00 | 8.05 | 7.95 | 8.15 | -0.40 | -4.73% | 2,519 | 20,897 | 57.18% |
| NVDA240920C00113000 | 2024-09-13 3:59PM EDT | 113.00 | 7.15 | 7.05 | 7.30 | -0.65 | -8.33% | 2,533 | 93,520 | 54.88% |
| NVDA240920C00114000 | 2024-09-13 3:59PM EDT | 114.00 | 6.46 | 6.40 | 6.55 | -0.54 | -7.71% | 3,588 | 12,227 | 55.71% |
| NVDA240920C00115000 | 2024-09-13 3:59PM EDT | 115.00 | 5.75 | 5.70 | 5.80 | -0.55 | -8.73% | 12,559 | 46,647 | 55.18% |
| NVDA240920C00116000 | 2024-09-13 3:59PM EDT | 116.00 | 5.08 | 5.05 | 5.15 | -0.57 | -10.09% | 3,496 | 23,074 | 55.27% |
| NVDA240920C00117000 | 2024-09-13 3:59PM EDT | 117.00 | 4.45 | 4.40 | 4.50 | -0.55 | -11.00% | 9,727 | 13,394 | 54.57% |
| NVDA240920C00118000 | 2024-09-13 3:59PM EDT | 118.00 | 3.85 | 3.80 | 3.90 | -0.65 | -14.44% | 21,412 | 22,619 | 53.96% |
| NVDA240920C00119000 | 2024-09-13 3:59PM EDT | 119.00 | 3.35 | 3.30 | 3.35 | -0.65 | -16.25% | 36,379 | 33,662 | 53.78% |
| NVDA240920C00120000 | 2024-09-13 3:59PM EDT | 120.00 | 2.85 | 2.85 | 2.87 | -0.60 | -17.39% | 87,951 | 125,281 | 53.81% |
| NVDA240920C00121000 | 2024-09-13 3:59PM EDT | 121.00 | 2.41 | 2.40 | 2.42 | -0.57 | -19.13% | 22,835 | 24,590 | 53.32% |
| NVDA240920C00122000 | 2024-09-13 3:59PM EDT | 122.00 | 2.03 | 2.02 | 2.03 | -0.57 | -21.92% | 25,248 | 27,671 | 53.08% |
| NVDA240920C00123000 | 2024-09-13 3:59PM EDT | 123.00 | 1.68 | 1.68 | 1.70 | -0.50 | -22.94% | 16,300 | 21,692 | 52.93% |
| NVDA240920C00124000 | 2024-09-13 3:59PM EDT | 124.00 | 1.37 | 1.37 | 1.39 | -0.52 | -27.51% | 14,799 | 14,973 | 52.47% |
| NVDA240920C00125000 | 2024-09-13 3:59PM EDT | 125.00 | 1.13 | 1.13 | 1.14 | -0.49 | -30.25% | 75,311 | 83,746 | 52.44% |
| NVDA240920C00126000 | 2024-09-13 3:59PM EDT | 126.00 | 0.92 | 0.92 | 0.93 | -0.43 | -31.85% | 18,707 | 20,755 | 52.44% |
| NVDA240920C00127000 | 2024-09-13 3:59PM EDT | 127.00 | 0.74 | 0.73 | 0.75 | -0.41 | -35.65% | 9,236 | 22,305 | 52.20% |
| NVDA240920C00128000 | 2024-09-13 3:59PM EDT | 128.00 | 0.60 | 0.58 | 0.60 | -0.36 | -37.50% | 27,125 | 24,171 | 52.10% |
| NVDA240920C00129000 | 2024-09-13 3:59PM EDT | 129.00 | 0.48 | 0.47 | 0.48 | -0.35 | -42.17% | 5,571 | 20,172 | 52.30% |
| NVDA240920C00130000 | 2024-09-13 3:59PM EDT | 130.00 | 0.39 | 0.38 | 0.39 | -0.29 | -42.65% | 62,546 | 122,431 | 52.64% |
| NVDA240920C00131000 | 2024-09-13 3:59PM EDT | 131.00 | 0.30 | 0.30 | 0.31 | -0.28 | -48.28% | 7,938 | 7,384 | 52.78% |
| NVDA240920C00132000 | 2024-09-13 3:59PM EDT | 132.00 | 0.25 | 0.24 | 0.26 | -0.23 | -47.92% | 10,241 | 41,451 | 53.42% |
| NVDA240920C00133000 | 2024-09-13 3:59PM EDT | 133.00 | 0.21 | 0.20 | 0.21 | -0.21 | -50.00% | 6,267 | 5,516 | 54.00% |
| NVDA240920C00134000 | 2024-09-13 3:59PM EDT | 134.00 | 0.17 | 0.16 | 0.17 | -0.18 | -51.43% | 5,155 | 14,581 | 54.39% |
| NVDA240920C00135000 | 2024-09-13 3:59PM EDT | 135.00 | 0.14 | 0.13 | 0.14 | -0.16 | -53.33% | 11,409 | 40,073 | 54.98% |
| NVDA240920C00136000 | 2024-09-13 3:58PM EDT | 136.00 | 0.12 | 0.11 | 0.12 | -0.14 | -53.85% | 2,970 | 57,794 | 55.96% |
| NVDA240920C00138000 | 2024-09-13 3:57PM EDT | 138.00 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 2,218 | 16,328 | 58.01% |
| NVDA240920C00140000 | 2024-09-13 3:59PM EDT | 140.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 10,804 | 92,643 | 60.16% |
| NVDA240920C00141000 | 2024-09-13 3:59PM EDT | 141.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 4,011 | 17,877 | 60.94% |
| NVDA240920C00142000 | 2024-09-13 3:50PM EDT | 142.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 473 | 35,441 | 62.89% |
| NVDA240920C00143000 | 2024-09-13 3:59PM EDT | 143.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 1,650 | 6,507 | 63.28% |
| NVDA240920C00144000 | 2024-09-13 3:56PM EDT | 144.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 2,376 | 5,281 | 65.63% |
| NVDA240920C00145000 | 2024-09-13 3:56PM EDT | 145.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 3,798 | 31,755 | 65.23% |
| NVDA240920C00146000 | 2024-09-13 3:24PM EDT | 146.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,335 | 7,301 | 67.19% |
| NVDA240920C00147000 | 2024-09-13 3:17PM EDT | 147.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 474 | 8,651 | 67.97% |
| NVDA240920C00148000 | 2024-09-13 3:53PM EDT | 148.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 2,193 | 10,389 | 69.92% |
| NVDA240920C00149000 | 2024-09-13 3:58PM EDT | 149.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,561 | 9,482 | 70.31% |
| NVDA240920C00150000 | 2024-09-13 3:58PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 7,599 | 151,646 | 71.88% |
| NVDA240920C00151000 | 2024-09-13 3:42PM EDT | 151.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 543 | 4,062 | 71.88% |
| NVDA240920C00152000 | 2024-09-13 3:31PM EDT | 152.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 379 | 10,305 | 75.78% |
| NVDA240920C00153000 | 2024-09-13 3:56PM EDT | 153.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 182 | 5,244 | 73.44% |
| NVDA240920C00154000 | 2024-09-13 3:49PM EDT | 154.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 283 | 4,714 | 77.34% |
| NVDA240920C00155000 | 2024-09-13 3:58PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 849 | 16,500 | 78.91% |
| NVDA240920C00156000 | 2024-09-13 3:30PM EDT | 156.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 366 | 8,328 | 78.13% |
| NVDA240920C00158000 | 2024-09-13 3:34PM EDT | 158.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 426 | 4,822 | 81.25% |
| NVDA240920C00160000 | 2024-09-13 3:24PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 801 | 30,579 | 84.38% |
| NVDA240920C00162000 | 2024-09-13 12:36PM EDT | 162.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5,012 | 7,913 | 87.50% |
| NVDA240920C00164000 | 2024-09-13 3:58PM EDT | 164.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 986 | 11,157 | 90.63% |
| NVDA240920C00165000 | 2024-09-13 2:35PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 481 | 15,440 | 84.38% |
| NVDA240920C00166000 | 2024-09-13 3:28PM EDT | 166.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,998 | 84.38% |
| NVDA240920C00167000 | 2024-09-13 2:35PM EDT | 167.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 514 | 3,211 | 87.50% |
| NVDA240920C00168000 | 2024-09-13 2:32PM EDT | 168.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 651 | 3,895 | 87.50% |
| NVDA240920C00169000 | 2024-09-13 12:10PM EDT | 169.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 3,756 | 89.06% |
| NVDA240920C00170000 | 2024-09-13 1:22PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 269 | 18,460 | 90.63% |
| NVDA240920C00171000 | 2024-09-13 12:08PM EDT | 171.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 5,228 | 90.63% |
| NVDA240920C00172000 | 2024-09-13 11:55AM EDT | 172.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,014 | 6,717 | 93.75% |
| NVDA240920C00173000 | 2024-09-13 11:40AM EDT | 173.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 3,876 | 93.75% |
| NVDA240920C00174000 | 2024-09-13 1:33PM EDT | 174.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 2,096 | 96.88% |
| NVDA240920C00175000 | 2024-09-13 11:16AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,031 | 12,055 | 96.88% |
| NVDA240920C00176000 | 2024-09-13 10:11AM EDT | 176.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,063 | 96.88% |
| NVDA240920C00177000 | 2024-09-13 3:06PM EDT | 177.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,784 | 98.44% |
| NVDA240920C00178000 | 2024-09-13 12:15PM EDT | 178.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,940 | 100.00% |
| NVDA240920C00179000 | 2024-09-12 2:31PM EDT | 179.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 2,611 | 103.13% |
| NVDA240920C00180000 | 2024-09-13 2:44PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11,525 | 103.13% |
| NVDA240920C00181000 | 2024-09-12 3:04PM EDT | 181.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 1,775 | 106.25% |
| NVDA240920C00182000 | 2024-09-12 10:13AM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 976 | 106.25% |
| NVDA240920C00183000 | 2024-09-09 2:03PM EDT | 183.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 695 | 106.25% |
| NVDA240920C00184000 | 2024-09-13 1:03PM EDT | 184.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 667 | 109.38% |
| NVDA240920C00185000 | 2024-09-12 3:06PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 4,930 | 109.38% |
| NVDA240920C00186000 | 2024-09-10 10:52AM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,295 | 112.50% |
| NVDA240920C00187000 | 2024-09-12 12:51PM EDT | 187.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,603 | 112.50% |
| NVDA240920C00188000 | 2024-09-06 9:48AM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,417 | 112.50% |
| NVDA240920C00189000 | 2024-09-09 9:31AM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,512 | 115.63% |
| NVDA240920C00190000 | 2024-09-13 1:42PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,951 | 115.63% |
| NVDA240920C00191000 | 2024-09-09 11:22AM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 963 | 115.63% |
| NVDA240920C00192000 | 2024-09-06 2:05PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 706 | 1,981 | 118.75% |
| NVDA240920C00193000 | 2024-09-12 3:05PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,445 | 118.75% |
| NVDA240920C00194000 | 2024-09-12 9:49AM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 17,919 | 118.75% |
| NVDA240920C00195000 | 2024-09-12 2:35PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,666 | 121.88% |
| NVDA240920C00200000 | 2024-09-13 11:32AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 98,672 | 125.00% |
| NVDA240920C00205000 | 2024-09-11 11:58AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,865 | 131.25% |
| NVDA240920C00210000 | 2024-09-12 2:21PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,348 | 137.50% |
| NVDA240920C00212000 | 2024-09-12 3:19PM EDT | 212.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 15,130 | 140.63% |
| NVDA240920C00213000 | 2024-09-04 1:26PM EDT | 213.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,551 | 140.63% |
| NVDA240920C00214000 | 2024-09-11 2:05PM EDT | 214.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 223 | 143.75% |
| NVDA240920C00215000 | 2024-09-13 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,202 | 143.75% |
| NVDA240920C00216000 | 2024-09-03 3:50PM EDT | 216.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 948 | 143.75% |
| NVDA240920C00217000 | 2024-09-03 12:32PM EDT | 217.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 444 | 143.75% |
| NVDA240920C00218000 | 2024-09-03 11:50AM EDT | 218.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,393 | 143.75% |
| NVDA240920C00219000 | 2024-09-06 9:50AM EDT | 219.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,012 | 146.88% |
| NVDA240920C00220000 | 2024-09-13 10:00AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,389 | 150.00% |
| NVDA240920C00221000 | 2024-09-03 2:29PM EDT | 221.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 680 | 150.00% |
| NVDA240920C00222000 | 2024-08-30 12:26PM EDT | 222.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 416 | 150.00% |
| NVDA240920C00223000 | 2024-09-11 3:25PM EDT | 223.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 432 | 150.00% |
| NVDA240920C00224000 | 2024-09-12 10:35AM EDT | 224.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 904 | 150.00% |
| NVDA240920C00225000 | 2024-09-12 3:08PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,071 | 153.13% |
| NVDA240920C00226000 | 2024-09-11 3:41PM EDT | 226.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 2,739 | 153.13% |
| NVDA240920C00227000 | 2024-09-04 11:01AM EDT | 227.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,101 | 156.25% |
| NVDA240920C00228000 | 2024-09-06 1:21PM EDT | 228.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 7,804 | 156.25% |
| NVDA240920C00230000 | 2024-09-12 11:01AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,293 | 156.25% |
| NVDA240920C00235000 | 2024-09-10 9:32AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,414 | 162.50% |
| NVDA240920C00240000 | 2024-09-13 3:52PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,066 | 168.75% |
| NVDA240920C00245000 | 2024-09-12 11:50AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,768 | 168.75% |
| NVDA240920C00250000 | 2024-09-12 9:55AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,011 | 175.00% |
| NVDA240920C00255000 | 2024-08-29 1:05PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 3,349 | 181.25% |
| NVDA240920C00260000 | 2024-08-29 3:43PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 2,232 | 181.25% |
| NVDA240920C00265000 | 2024-09-13 12:50PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,186 | 187.50% |
| NVDA240920C00270000 | 2024-08-29 2:49PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 3,423 | 193.75% |
| NVDA240920C00275000 | 2024-09-12 11:51AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,041 | 193.75% |
| NVDA240920C00280000 | 2024-09-13 12:46PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,850 | 285,872 | 196.88% |
| NVDA240920C00290000 | 2024-05-24 9:33AM EDT | 290.00 | 753.00 | 921.00 | 926.70 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA240920C00300000 | 2024-06-07 11:05AM EDT | 300.00 | 895.30 | 912.15 | 916.40 | -1.43 | -0.16% | 4 | 120 | 0.00% |
| NVDA240920C00310000 | 2024-06-04 2:21PM EDT | 310.00 | 854.00 | 901.40 | 907.10 | 0.00 | - | 1 | 173 | 0.00% |
| NVDA240920C00320000 | 2024-06-07 2:11PM EDT | 320.00 | 888.07 | 892.05 | 896.75 | +56.95 | +6.85% | 1 | 57 | 0.00% |
| NVDA240920C00330000 | 2024-06-06 2:56PM EDT | 330.00 | 877.88 | 881.85 | 887.50 | 0.00 | - | 3 | 63 | 0.00% |
| NVDA240920C00340000 | 2024-06-07 3:10PM EDT | 340.00 | 873.90 | 871.95 | 877.70 | -7.10 | -0.81% | 1 | 79 | 0.00% |
| NVDA240920C00350000 | 2024-06-07 12:11PM EDT | 350.00 | 855.00 | 863.15 | 867.40 | +6.30 | +0.74% | 1 | 137 | 0.00% |
| NVDA240920C00360000 | 2024-06-06 2:02PM EDT | 360.00 | 843.95 | 852.65 | 858.10 | 0.00 | - | 1 | 130 | 0.00% |
| NVDA240920C00370000 | 2024-06-06 3:38PM EDT | 370.00 | 842.25 | 842.60 | 848.30 | 0.00 | - | 2 | 69 | 0.00% |
| NVDA240920C00380000 | 2024-05-30 10:05AM EDT | 380.00 | 781.16 | 832.80 | 838.50 | 0.00 | - | 1 | 139 | 0.00% |
| NVDA240920C00390000 | 2024-06-07 3:10PM EDT | 390.00 | 824.73 | 823.00 | 828.65 | +48.74 | +6.28% | 1 | 108 | 0.00% |
| NVDA240920C00400000 | 2024-06-07 2:21PM EDT | 400.00 | 808.67 | 813.95 | 818.40 | +0.37 | +0.05% | 291 | 985 | 0.00% |
| NVDA240920C00410000 | 2024-06-06 9:41AM EDT | 410.00 | 849.91 | 803.95 | 808.75 | 0.00 | - | 1 | 549 | 0.00% |
| NVDA240920C00420000 | 2024-06-04 12:36PM EDT | 420.00 | 735.99 | 794.40 | 799.40 | 0.00 | - | 11 | 250 | 0.00% |
| NVDA240920C00430000 | 2024-06-04 1:07PM EDT | 430.00 | 727.30 | 784.30 | 788.75 | 0.00 | - | 10 | 238 | 0.00% |
| NVDA240920C00440000 | 2024-06-06 1:24PM EDT | 440.00 | 771.35 | 774.50 | 779.85 | 0.00 | - | 1 | 549 | 0.00% |
| NVDA240920C00450000 | 2024-06-07 3:57PM EDT | 450.00 | 768.59 | 765.15 | 769.20 | -0.41 | -0.05% | 11 | 661 | 0.00% |
| NVDA240920C00460000 | 2024-06-07 2:05PM EDT | 460.00 | 755.00 | 754.95 | 760.50 | +61.85 | +8.92% | 1 | 326 | 0.00% |
| NVDA240920C00465000 | 2024-06-06 1:34PM EDT | 465.00 | 744.08 | 750.05 | 755.35 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA240920C00470000 | 2024-05-23 1:22PM EDT | 470.00 | 596.06 | 745.50 | 750.45 | 0.00 | - | 11 | 188 | 0.00% |
| NVDA240920C00475000 | 2024-05-10 1:02PM EDT | 475.00 | 436.14 | 740.05 | 745.55 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240920C00480000 | 2024-06-07 12:21PM EDT | 480.00 | 737.32 | 735.65 | 739.85 | +10.35 | +1.42% | 1 | 603 | 0.00% |
| NVDA240920C00485000 | 2024-06-03 1:04PM EDT | 485.00 | 655.67 | 729.95 | 735.75 | 0.00 | - | 5 | 20 | 0.00% |
| NVDA240920C00490000 | 2024-06-07 12:21PM EDT | 490.00 | 727.48 | 724.95 | 731.55 | -5.00 | -0.68% | 1 | 1,381 | 0.00% |
| NVDA240920C00495000 | 2024-05-30 10:23AM EDT | 495.00 | 663.09 | 720.75 | 726.00 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA240920C00500000 | 2024-06-07 3:27PM EDT | 500.00 | 716.29 | 716.00 | 720.75 | +12.29 | +1.75% | 8 | 1,343 | 0.00% |
| NVDA240920C00505000 | 2024-05-28 9:48AM EDT | 505.00 | 616.27 | 710.70 | 716.20 | 0.00 | - | 1 | 125 | 0.00% |
| NVDA240920C00510000 | 2024-06-05 11:42AM EDT | 510.00 | 699.25 | 706.10 | 711.35 | 0.00 | - | 20 | 293 | 0.00% |
| NVDA240920C00515000 | 2024-05-28 11:07AM EDT | 515.00 | 614.60 | 700.90 | 706.45 | 0.00 | - | 1 | 129 | 0.00% |
| NVDA240920C00520000 | 2024-06-06 3:55PM EDT | 520.00 | 704.00 | 696.60 | 700.80 | 0.00 | - | 5 | 570 | 0.00% |
| NVDA240920C00525000 | 2024-06-06 3:58PM EDT | 525.00 | 696.00 | 691.60 | 695.90 | 0.00 | - | 5 | 689 | 0.00% |
| NVDA240920C00530000 | 2024-06-07 12:18PM EDT | 530.00 | 684.00 | 686.75 | 691.60 | +9.33 | +1.38% | 1 | 566 | 0.00% |
| NVDA240920C00535000 | 2024-06-05 2:56PM EDT | 535.00 | 692.71 | 681.75 | 686.95 | 0.00 | - | 2 | 118 | 0.00% |
| NVDA240920C00540000 | 2024-06-07 12:18PM EDT | 540.00 | 674.18 | 676.30 | 682.05 | +114.70 | +20.50% | 1 | 1,160 | 0.00% |
| NVDA240920C00545000 | 2024-06-06 3:31PM EDT | 545.00 | 667.13 | 671.95 | 677.20 | 0.00 | - | 1 | 120 | 0.00% |
| NVDA240920C00550000 | 2024-06-07 12:30PM EDT | 550.00 | 670.00 | 666.95 | 672.60 | +114.08 | +20.52% | 2 | 916 | 0.00% |
| NVDA240920C00555000 | 2024-06-06 3:43PM EDT | 555.00 | 658.72 | 661.90 | 667.45 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA240920C00560000 | 2024-06-05 3:32PM EDT | 560.00 | 671.02 | 657.35 | 661.80 | 0.00 | - | 3 | 305 | 0.00% |
| NVDA240920C00565000 | 2024-06-03 12:14PM EDT | 565.00 | 576.56 | 652.70 | 656.90 | 0.00 | - | 2 | 277 | 0.00% |
| NVDA240920C00570000 | 2024-06-07 10:54AM EDT | 570.00 | 634.82 | 647.85 | 652.05 | -8.18 | -1.27% | 1 | 331 | 0.00% |
| NVDA240920C00575000 | 2024-06-04 9:30AM EDT | 575.00 | 593.71 | 642.10 | 647.45 | 0.00 | - | 2 | 1,326 | 0.00% |
| NVDA240920C00580000 | 2024-06-07 12:10PM EDT | 580.00 | 626.18 | 638.20 | 642.30 | +73.58 | +13.32% | 1 | 382 | 0.00% |
| NVDA240920C00585000 | 2024-05-30 10:31AM EDT | 585.00 | 572.64 | 632.45 | 637.45 | 0.00 | - | 1 | 142 | 0.00% |
| NVDA240920C00590000 | 2024-05-30 1:45PM EDT | 590.00 | 565.29 | 628.35 | 632.95 | 0.00 | - | 3 | 175 | 0.00% |
| NVDA240920C00595000 | 2024-06-06 2:53PM EDT | 595.00 | 621.05 | 622.75 | 627.95 | 0.00 | - | 1 | 120 | 0.00% |
| NVDA240920C00600000 | 2024-06-07 3:46PM EDT | 600.00 | 622.94 | 619.05 | 622.95 | +6.94 | +1.13% | 25 | 5,621 | 0.00% |
| NVDA240920C00605000 | 2024-06-07 10:15AM EDT | 605.00 | 599.07 | 614.15 | 618.00 | +53.49 | +9.80% | 19 | 211 | 0.00% |
| NVDA240920C00610000 | 2024-06-05 3:58PM EDT | 610.00 | 626.38 | 610.40 | 613.25 | 0.00 | - | 2 | 575 | 0.00% |
| NVDA240920C00615000 | 2024-06-03 2:29PM EDT | 615.00 | 536.49 | 605.40 | 608.50 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA240920C00620000 | 2024-06-07 10:25AM EDT | 620.00 | 582.20 | 600.40 | 603.55 | -17.80 | -2.97% | 6 | 380 | 0.00% |
| NVDA240920C00625000 | 2024-06-06 10:34AM EDT | 625.00 | 605.14 | 595.80 | 598.65 | 0.00 | - | 4 | 560 | 0.00% |
| NVDA240920C00630000 | 2024-06-07 1:37PM EDT | 630.00 | 596.10 | 590.80 | 593.85 | +8.50 | +1.45% | 1 | 727 | 0.00% |
| NVDA240920C00635000 | 2024-06-06 12:03PM EDT | 635.00 | 582.80 | 585.80 | 589.00 | 0.00 | - | 4 | 187 | 0.00% |
| NVDA240920C00640000 | 2024-06-06 12:03PM EDT | 640.00 | 577.67 | 579.80 | 584.15 | 0.00 | - | 4 | 322 | 0.00% |
| NVDA240920C00645000 | 2024-06-06 9:37AM EDT | 645.00 | 623.49 | 574.35 | 579.80 | 0.00 | - | 6 | 103 | 0.00% |
| NVDA240920C00650000 | 2024-06-07 3:27PM EDT | 650.00 | 570.26 | 569.90 | 574.80 | -10.66 | -1.84% | 4 | 1,187 | 0.00% |
| NVDA240920C00655000 | 2024-06-05 2:20PM EDT | 655.00 | 572.42 | 566.50 | 569.85 | 0.00 | - | 10 | 85 | 0.00% |
| NVDA240920C00660000 | 2024-06-07 3:08PM EDT | 660.00 | 561.30 | 561.55 | 564.85 | +4.73 | +0.85% | 11 | 483 | 0.00% |
| NVDA240920C00680000 | 2024-06-07 11:12AM EDT | 680.00 | 525.65 | 541.55 | 545.60 | -13.57 | -2.52% | 10 | 760 | 0.00% |
| NVDA240920C00700000 | 2024-06-07 3:56PM EDT | 700.00 | 524.70 | 521.85 | 526.85 | +12.77 | +2.49% | 4 | 1,105 | 0.00% |
| NVDA240920C00710000 | 2024-06-06 11:04AM EDT | 710.00 | 522.40 | 512.55 | 516.90 | 0.00 | - | 13 | 422 | 0.00% |
| NVDA240920C00720000 | 2024-06-07 3:55PM EDT | 720.00 | 505.55 | 503.30 | 507.30 | +4.23 | +0.84% | 3 | 627 | 0.00% |
| NVDA240920C00730000 | 2024-06-07 12:21PM EDT | 730.00 | 494.58 | 493.55 | 497.85 | +69.70 | +16.40% | 21 | 236 | 0.00% |
| NVDA240920C00740000 | 2024-06-07 1:50PM EDT | 740.00 | 491.32 | 483.55 | 489.20 | +15.46 | +3.25% | 2 | 1,160 | 0.00% |
| NVDA240920C00750000 | 2024-06-07 10:46AM EDT | 750.00 | 459.65 | 474.40 | 479.45 | +1.25 | +0.27% | 9 | 1,281 | 0.00% |
| NVDA240920C00760000 | 2024-06-07 12:00PM EDT | 760.00 | 452.85 | 465.30 | 469.50 | -17.97 | -3.82% | 1 | 465 | 0.00% |
| NVDA240920C00770000 | 2024-06-06 3:41PM EDT | 770.00 | 454.38 | 455.75 | 460.20 | 0.00 | - | 3 | 280 | 0.00% |
| NVDA240920C00780000 | 2024-06-07 10:18AM EDT | 780.00 | 433.07 | 446.50 | 450.75 | +3.07 | +0.71% | 1 | 594 | 0.00% |
| NVDA240920C00790000 | 2024-06-06 3:51PM EDT | 790.00 | 442.74 | 437.20 | 441.55 | 0.00 | - | 6 | 481 | 0.00% |
| NVDA240920C00800000 | 2024-06-07 3:55PM EDT | 800.00 | 430.47 | 428.60 | 432.05 | -3.53 | -0.81% | 88 | 2,403 | 0.00% |
| NVDA240920C00820000 | 2024-06-07 3:56PM EDT | 820.00 | 411.75 | 410.85 | 413.65 | +3.58 | +0.88% | 10 | 859 | 0.00% |
| NVDA240920C00840000 | 2024-06-07 3:06PM EDT | 840.00 | 392.80 | 391.45 | 396.00 | +5.80 | +1.50% | 34 | 927 | 0.00% |
| NVDA240920C00860000 | 2024-06-07 3:29PM EDT | 860.00 | 375.00 | 373.75 | 378.75 | +14.40 | +3.99% | 20 | 1,120 | 0.00% |
| NVDA240920C00880000 | 2024-06-07 3:48PM EDT | 880.00 | 360.00 | 355.45 | 361.20 | -2.97 | -0.82% | 34 | 1,592 | 0.00% |
| NVDA240920C00900000 | 2024-06-07 3:59PM EDT | 900.00 | 341.00 | 339.30 | 342.85 | +3.16 | +0.94% | 106 | 4,807 | 0.00% |
| NVDA240920C00920000 | 2024-06-07 3:33PM EDT | 920.00 | 323.28 | 321.70 | 326.50 | -4.27 | -1.30% | 12 | 1,571 | 0.00% |
| NVDA240920C00930000 | 2024-06-07 3:33PM EDT | 930.00 | 315.03 | 313.55 | 318.60 | -5.65 | -1.76% | 5 | 1,065 | 0.00% |
| NVDA240920C00940000 | 2024-06-07 3:41PM EDT | 940.00 | 309.25 | 305.75 | 309.05 | -3.42 | -1.09% | 1 | 600 | 0.00% |
| NVDA240920C00950000 | 2024-06-07 3:55PM EDT | 950.00 | 300.00 | 298.10 | 300.55 | -4.17 | -1.37% | 54 | 7,750 | 0.00% |
| NVDA240920C00960000 | 2024-06-07 3:10PM EDT | 960.00 | 291.36 | 289.30 | 293.20 | -4.10 | -1.39% | 10 | 1,000 | 0.00% |
| NVDA240920C00970000 | 2024-06-07 3:48PM EDT | 970.00 | 285.05 | 281.60 | 285.20 | +2.58 | +0.91% | 3 | 1,146 | 0.00% |
| NVDA240920C00980000 | 2024-06-07 2:24PM EDT | 980.00 | 269.45 | 274.15 | 277.55 | +9.45 | +3.63% | 31 | 1,490 | 0.00% |
| NVDA240920C00990000 | 2024-06-07 1:46PM EDT | 990.00 | 269.57 | 266.05 | 269.75 | -5.43 | -1.97% | 61 | 612 | 0.00% |
| NVDA240920C01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 260.75 | 259.10 | 262.00 | -4.22 | -1.59% | 252 | 5,778 | 0.00% |
| NVDA240920C01010000 | 2024-06-07 10:37AM EDT | 1,010.00 | 243.80 | 251.20 | 254.75 | -8.20 | -3.25% | 9 | 587 | 0.00% |
| NVDA240920C01020000 | 2024-06-07 3:59PM EDT | 1,020.00 | 245.90 | 243.85 | 247.50 | -1.95 | -0.79% | 20 | 563 | 0.00% |
| NVDA240920C01030000 | 2024-06-07 3:51PM EDT | 1,030.00 | 239.22 | 236.35 | 240.85 | +4.74 | +2.02% | 23 | 370 | 0.00% |
| NVDA240920C01040000 | 2024-06-07 2:55PM EDT | 1,040.00 | 232.40 | 229.60 | 233.25 | +1.80 | +0.78% | 47 | 504 | 0.00% |
| NVDA240920C01050000 | 2024-06-07 3:58PM EDT | 1,050.00 | 225.68 | 224.45 | 225.95 | -4.32 | -1.88% | 103 | 32,298 | 0.00% |
| NVDA240920C01060000 | 2024-06-07 1:14PM EDT | 1,060.00 | 224.40 | 217.55 | 219.20 | +19.50 | +9.52% | 35 | 532 | 0.00% |
| NVDA240920C01070000 | 2024-06-07 3:58PM EDT | 1,070.00 | 212.28 | 210.90 | 212.50 | -2.57 | -1.20% | 59 | 401 | 0.00% |
| NVDA240920C01080000 | 2024-06-07 12:16PM EDT | 1,080.00 | 200.67 | 204.35 | 206.00 | -0.41 | -0.20% | 16 | 693 | 0.00% |
| NVDA240920C01090000 | 2024-06-07 3:56PM EDT | 1,090.00 | 199.00 | 197.95 | 199.55 | -4.39 | -2.16% | 31 | 648 | 0.00% |
| NVDA240920C01100000 | 2024-06-07 3:59PM EDT | 1,100.00 | 192.50 | 191.55 | 193.30 | -4.00 | -2.04% | 715 | 1,814 | 0.00% |
| NVDA240920C01110000 | 2024-06-07 3:35PM EDT | 1,110.00 | 186.20 | 185.60 | 187.20 | -4.80 | -2.51% | 51 | 539 | 0.00% |
| NVDA240920C01120000 | 2024-06-07 10:24AM EDT | 1,120.00 | 168.00 | 179.15 | 181.25 | -7.05 | -4.03% | 1 | 1,490 | 0.00% |
| NVDA240920C01130000 | 2024-06-07 3:55PM EDT | 1,130.00 | 174.44 | 173.60 | 175.35 | -4.13 | -2.31% | 19 | 1,201 | 0.00% |
| NVDA240920C01140000 | 2024-06-07 3:53PM EDT | 1,140.00 | 167.13 | 167.85 | 169.55 | -2.07 | -1.22% | 37 | 971 | 0.00% |
| NVDA240920C01150000 | 2024-06-07 3:59PM EDT | 1,150.00 | 164.00 | 162.30 | 163.95 | -2.84 | -1.70% | 169 | 1,387 | 0.00% |
| NVDA240920C01160000 | 2024-06-07 3:55PM EDT | 1,160.00 | 157.80 | 157.00 | 158.50 | -4.70 | -2.89% | 54 | 759 | 0.00% |
| NVDA240920C01170000 | 2024-06-07 3:53PM EDT | 1,170.00 | 150.92 | 151.65 | 153.20 | -5.58 | -3.57% | 39 | 697 | 0.00% |
| NVDA240920C01180000 | 2024-06-07 3:59PM EDT | 1,180.00 | 146.95 | 146.50 | 148.00 | -0.86 | -0.58% | 359 | 734 | 0.00% |
| NVDA240920C01190000 | 2024-06-07 3:56PM EDT | 1,190.00 | 142.00 | 141.45 | 143.00 | +3.50 | +2.53% | 95 | 342 | 0.00% |
| NVDA240920C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 137.00 | 136.65 | 138.05 | -4.11 | -2.91% | 2,495 | 5,699 | 0.00% |
| NVDA240920C01210000 | 2024-06-07 3:58PM EDT | 1,210.00 | 133.35 | 131.80 | 133.30 | -3.45 | -2.52% | 236 | 584 | 0.00% |
| NVDA240920C01220000 | 2024-06-07 3:57PM EDT | 1,220.00 | 127.65 | 127.20 | 128.65 | -6.91 | -5.14% | 126 | 709 | 0.00% |
| NVDA240920C01230000 | 2024-06-07 3:56PM EDT | 1,230.00 | 123.15 | 122.70 | 123.85 | -7.00 | -5.38% | 89 | 482 | 0.00% |
| NVDA240920C01240000 | 2024-06-07 3:34PM EDT | 1,240.00 | 118.80 | 118.30 | 119.50 | -6.20 | -4.96% | 69 | 373 | 5,393.75% |
| NVDA240920C01250000 | 2024-06-07 3:59PM EDT | 1,250.00 | 115.10 | 114.05 | 115.30 | -4.90 | -4.08% | 116 | 1,884 | 3,894.53% |
| NVDA240920C01260000 | 2024-06-07 3:41PM EDT | 1,260.00 | 112.20 | 110.10 | 111.30 | -3.60 | -3.11% | 16 | 1,268 | 3,517.97% |
| NVDA240920C01270000 | 2024-06-07 3:37PM EDT | 1,270.00 | 107.00 | 106.15 | 107.30 | +3.25 | +3.13% | 11 | 338 | 3,272.85% |
| NVDA240920C01280000 | 2024-06-07 3:51PM EDT | 1,280.00 | 102.94 | 102.35 | 103.40 | -1.11 | -1.07% | 27 | 489 | 3,091.99% |
| NVDA240920C01290000 | 2024-06-07 3:51PM EDT | 1,290.00 | 99.19 | 98.55 | 99.50 | -1.41 | -1.40% | 25 | 383 | 2,943.21% |
| NVDA240920C01300000 | 2024-06-07 3:59PM EDT | 1,300.00 | 96.00 | 94.95 | 95.75 | -4.00 | -4.00% | 4,433 | 2,536 | 2,821.19% |
| NVDA240920C01320000 | 2024-06-07 3:59PM EDT | 1,320.00 | 88.87 | 88.00 | 88.95 | -4.70 | -5.02% | 112 | 4,282 | 2,627.64% |
| NVDA240920C01340000 | 2024-06-07 3:03PM EDT | 1,340.00 | 83.37 | 81.60 | 82.60 | -0.63 | -0.75% | 68 | 402 | 2,475.34% |
| NVDA240920C01360000 | 2024-06-07 3:14PM EDT | 1,360.00 | 75.24 | 75.70 | 76.25 | -1.76 | -2.29% | 94 | 726 | 2,345.51% |
| NVDA240920C01380000 | 2024-06-07 3:34PM EDT | 1,380.00 | 70.79 | 69.85 | 70.75 | -1.91 | -2.63% | 38 | 977 | 2,235.69% |
| NVDA240920C01400000 | 2024-06-07 3:59PM EDT | 1,400.00 | 65.35 | 64.80 | 65.60 | -4.29 | -6.16% | 4,087 | 2,550 | 2,143.68% |
| NVDA240920C01410000 | 2024-06-07 3:59PM EDT | 1,410.00 | 62.90 | 62.15 | 63.05 | -0.25 | -0.40% | 22 | 196 | 2,098.54% |
| NVDA240920C01420000 | 2024-06-07 3:59PM EDT | 1,420.00 | 60.46 | 59.70 | 60.55 | -5.54 | -8.39% | 82 | 4,121 | 2,056.59% |
| NVDA240920C01430000 | 2024-06-07 3:56PM EDT | 1,430.00 | 57.45 | 57.45 | 58.15 | -2.13 | -3.58% | 23 | 271 | 2,018.02% |
| NVDA240920C01440000 | 2024-06-07 3:55PM EDT | 1,440.00 | 55.15 | 55.20 | 55.95 | -1.22 | -2.16% | 77 | 147 | 1,981.79% |
| NVDA240920C01450000 | 2024-06-07 3:54PM EDT | 1,450.00 | 53.00 | 53.10 | 53.75 | -3.00 | -5.36% | 135 | 1,117 | 1,947.27% |
| NVDA240920C01460000 | 2024-06-07 3:56PM EDT | 1,460.00 | 51.40 | 51.00 | 51.70 | +0.04 | +0.08% | 72 | 608 | 1,914.38% |
| NVDA240920C01470000 | 2024-06-07 3:56PM EDT | 1,470.00 | 49.05 | 49.05 | 49.85 | -4.55 | -8.49% | 39 | 262 | 1,884.67% |
| NVDA240920C01480000 | 2024-06-07 3:57PM EDT | 1,480.00 | 47.30 | 47.05 | 47.75 | -4.90 | -9.39% | 38 | 719 | 1,852.69% |
| NVDA240920C01490000 | 2024-06-07 3:55PM EDT | 1,490.00 | 45.35 | 45.30 | 46.10 | -2.26 | -4.75% | 24 | 619 | 1,826.66% |
| NVDA240920C01500000 | 2024-06-07 3:59PM EDT | 1,500.00 | 43.72 | 43.55 | 44.15 | -3.98 | -8.34% | 293 | 1,326 | 1,798.19% |
| NVDA240920C01510000 | 2024-06-07 3:55PM EDT | 1,510.00 | 42.00 | 41.85 | 42.50 | -0.40 | -0.94% | 21 | 111 | 1,772.68% |
| NVDA240920C01520000 | 2024-06-07 3:55PM EDT | 1,520.00 | 40.40 | 40.25 | 40.85 | -4.00 | -9.01% | 20 | 59 | 1,748.00% |
| NVDA240920C01530000 | 2024-06-07 3:55PM EDT | 1,530.00 | 39.10 | 38.65 | 39.30 | -1.57 | -3.86% | 25 | 110 | 1,724.07% |
| NVDA240920C01540000 | 2024-06-07 3:55PM EDT | 1,540.00 | 37.25 | 37.15 | 37.75 | -2.30 | -5.82% | 23 | 100 | 1,700.93% |
| NVDA240920C01550000 | 2024-06-07 3:55PM EDT | 1,550.00 | 35.85 | 35.75 | 36.30 | -4.07 | -10.20% | 56 | 161 | 1,679.37% |
| NVDA240920C01560000 | 2024-06-07 3:56PM EDT | 1,560.00 | 34.45 | 34.35 | 35.10 | -1.40 | -3.91% | 33 | 698 | 1,659.77% |
| NVDA240920C01580000 | 2024-06-07 3:56PM EDT | 1,580.00 | 31.90 | 31.75 | 32.30 | -1.25 | -3.77% | 50 | 151 | 1,618.53% |
| NVDA240920C01600000 | 2024-06-07 3:57PM EDT | 1,600.00 | 29.86 | 29.40 | 29.90 | -2.94 | -8.96% | 121 | 354 | 1,582.15% |
| NVDA240920C01620000 | 2024-06-07 3:56PM EDT | 1,620.00 | 27.35 | 27.15 | 27.85 | -4.00 | -12.76% | 9 | 115 | 1,548.97% |
| NVDA240920C01640000 | 2024-06-07 2:11PM EDT | 1,640.00 | 25.57 | 25.20 | 25.70 | -1.58 | -5.82% | 11 | 810 | 1,516.80% |
| NVDA240920C01650000 | 2024-06-07 3:56PM EDT | 1,650.00 | 24.40 | 24.30 | 24.70 | -0.80 | -3.17% | 28 | 108 | 1,501.76% |
| NVDA240920C01660000 | 2024-06-07 3:56PM EDT | 1,660.00 | 23.50 | 23.35 | 23.85 | -2.90 | -10.98% | 16 | 66 | 1,487.43% |
| NVDA240920C01670000 | 2024-06-07 3:56PM EDT | 1,670.00 | 22.65 | 22.50 | 23.00 | -1.87 | -7.63% | 9 | 38 | 1,473.80% |
| NVDA240920C01680000 | 2024-06-07 3:49PM EDT | 1,680.00 | 22.33 | 21.65 | 22.15 | -1.41 | -5.94% | 27 | 126 | 1,460.01% |
| NVDA240920C01690000 | 2024-06-07 11:48AM EDT | 1,690.00 | 21.00 | 20.85 | 21.35 | -2.70 | -11.39% | 3 | 48 | 1,446.92% |
| NVDA240920C01700000 | 2024-06-07 3:59PM EDT | 1,700.00 | 20.50 | 20.15 | 20.65 | -2.40 | -10.48% | 35 | 520 | 1,435.50% |
| NVDA240920C01710000 | 2024-06-07 3:46PM EDT | 1,710.00 | 20.35 | 19.40 | 19.95 | -0.50 | -2.40% | 5 | 236 | 1,423.46% |
| NVDA240920C01720000 | 2024-06-07 3:58PM EDT | 1,720.00 | 19.30 | 18.75 | 19.15 | -2.70 | -12.27% | 3 | 90 | 1,411.23% |
| NVDA240920C01730000 | 2024-06-07 2:21PM EDT | 1,730.00 | 18.60 | 18.05 | 18.60 | -1.20 | -6.06% | 5 | 39 | 1,400.73% |
| NVDA240920C01740000 | 2024-06-07 3:58PM EDT | 1,740.00 | 17.90 | 17.40 | 17.95 | +0.63 | +3.65% | 4 | 26 | 1,389.60% |
| NVDA240920C01750000 | 2024-06-07 3:02PM EDT | 1,750.00 | 18.10 | 16.85 | 17.25 | -1.45 | -7.42% | 28 | 379 | 1,378.76% |
| NVDA240920C01760000 | 2024-06-06 12:56PM EDT | 1,760.00 | 16.11 | 16.25 | 16.65 | 0.00 | - | 11 | 95 | 1,368.21% |
| NVDA240920C01770000 | 2024-06-06 12:56PM EDT | 1,770.00 | 15.57 | 15.65 | 16.10 | 0.00 | - | 21 | 86 | 1,358.03% |
| NVDA240920C01780000 | 2024-06-07 2:11PM EDT | 1,780.00 | 15.57 | 15.10 | 15.65 | -0.43 | -2.69% | 11 | 66 | 1,349.22% |
| NVDA240920C01790000 | 2024-06-07 11:53AM EDT | 1,790.00 | 15.00 | 14.60 | 15.05 | +0.55 | +3.81% | 1 | 241 | 1,339.21% |
| NVDA240920C01800000 | 2024-06-07 3:48PM EDT | 1,800.00 | 15.10 | 14.15 | 14.55 | -0.90 | -5.62% | 94 | 443 | 1,330.59% |
| NVDA240920C01810000 | 2024-06-07 11:04AM EDT | 1,810.00 | 13.75 | 13.60 | 14.15 | -2.39 | -14.81% | 1 | 32 | 1,321.83% |
| NVDA240920C01820000 | 2024-06-07 3:57PM EDT | 1,820.00 | 13.54 | 13.05 | 13.70 | -0.91 | -6.30% | 7 | 32 | 1,312.35% |
| NVDA240920C01830000 | 2024-06-07 3:33PM EDT | 1,830.00 | 13.45 | 12.75 | 13.15 | +0.49 | +3.78% | 5 | 61 | 1,304.35% |
| NVDA240920C01840000 | 2024-06-05 2:50PM EDT | 1,840.00 | 13.45 | 12.35 | 12.85 | 0.00 | - | 2 | 13 | 1,297.95% |
| NVDA240920C01850000 | 2024-06-07 3:21PM EDT | 1,850.00 | 12.22 | 12.00 | 12.35 | -1.21 | -9.01% | 5 | 219 | 1,289.65% |
| NVDA240920C01860000 | 2024-06-06 12:13PM EDT | 1,860.00 | 13.09 | 11.50 | 12.05 | 0.00 | - | 2 | 70 | 1,281.79% |
| NVDA240920C01870000 | 2024-06-07 10:09AM EDT | 1,870.00 | 12.15 | 11.15 | 11.70 | -3.30 | -21.36% | 2 | 66 | 1,274.95% |
| NVDA240920C01880000 | 2024-06-07 10:30AM EDT | 1,880.00 | 11.00 | 10.85 | 11.30 | -1.15 | -9.47% | 5 | 33 | 1,268.02% |
| NVDA240920C01890000 | 2024-06-05 10:50AM EDT | 1,890.00 | 9.30 | 10.50 | 11.00 | 0.00 | - | 5 | 112 | 1,261.52% |
| NVDA240920C01900000 | 2024-06-07 3:53PM EDT | 1,900.00 | 10.65 | 10.45 | 10.55 | -0.65 | -5.75% | 82 | 816 | 1,256.79% |
| NVDA240920C01910000 | 2024-06-05 3:45PM EDT | 1,910.00 | 11.15 | 9.90 | 10.35 | 0.00 | - | 6 | 43 | 1,248.78% |
| NVDA240920C01920000 | 2024-06-07 11:09AM EDT | 1,920.00 | 10.15 | 9.60 | 10.05 | -4.85 | -32.33% | 1 | 69 | 1,242.53% |
| NVDA240920C01930000 | 2024-06-07 3:52PM EDT | 1,930.00 | 9.80 | 9.30 | 9.70 | -0.15 | -1.51% | 18 | 148 | 1,235.55% |
| NVDA240920C01940000 | 2024-06-07 3:58PM EDT | 1,940.00 | 9.40 | 9.05 | 9.40 | -0.85 | -8.29% | 55 | 1,519 | 1,229.69% |
| NVDA240920C01950000 | 2024-06-07 1:26PM EDT | 1,950.00 | 9.94 | 8.85 | 9.15 | -0.11 | -1.09% | 10 | 45 | 1,225.05% |
| NVDA240920C02000000 | 2024-06-07 3:56PM EDT | 2,000.00 | 7.90 | 7.65 | 8.00 | -1.08 | -12.03% | 117 | 314 | 1,199.07% |
| NVDA240920C02050000 | 2024-06-07 3:59PM EDT | 2,050.00 | 6.83 | 6.70 | 6.95 | -0.82 | -10.72% | 15 | 106 | 1,175.59% |
| NVDA240920C02100000 | 2024-06-07 3:47PM EDT | 2,100.00 | 6.30 | 6.00 | 6.15 | -0.65 | -9.35% | 67 | 394 | 1,157.72% |
| NVDA240920C02120000 | 2024-06-07 3:59PM EDT | 2,120.00 | 5.70 | 5.60 | 5.85 | -0.60 | -9.52% | 35 | 2,513 | 1,148.29% |
| NVDA240920C02130000 | 2024-06-06 10:48AM EDT | 2,130.00 | 6.80 | 5.45 | 5.75 | 0.00 | - | 6 | 20 | 1,145.22% |
| NVDA240920C02140000 | 2024-06-04 3:12PM EDT | 2,140.00 | 3.20 | 5.25 | 5.65 | 0.00 | - | 1 | 4 | 1,141.11% |
| NVDA240920C02150000 | 2024-06-07 3:48PM EDT | 2,150.00 | 5.59 | 5.25 | 5.45 | +0.09 | +1.64% | 5 | 125 | 1,138.77% |
| NVDA240920C02160000 | 2024-06-06 10:10AM EDT | 2,160.00 | 5.90 | 5.05 | 5.40 | 0.00 | - | 3 | 6 | 1,135.45% |
| NVDA240920C02170000 | 2024-06-06 1:25PM EDT | 2,170.00 | 5.28 | 4.95 | 5.30 | 0.00 | - | 49 | 19 | 1,132.91% |
| NVDA240920C02180000 | 2024-06-07 11:53AM EDT | 2,180.00 | 5.18 | 4.80 | 5.15 | -0.02 | -0.38% | 2 | 84 | 1,128.52% |
| NVDA240920C02200000 | 2024-06-07 3:55PM EDT | 2,200.00 | 4.80 | 4.65 | 4.85 | -0.40 | -7.69% | 39 | 115 | 1,122.36% |
| NVDA240920C02210000 | 2024-06-06 3:53PM EDT | 2,210.00 | 5.40 | 4.50 | 4.85 | 0.00 | - | 1 | 3 | 1,120.61% |
| NVDA240920C02220000 | 2024-06-07 1:01PM EDT | 2,220.00 | 5.15 | 4.40 | 4.75 | +0.43 | +9.11% | 2 | 4 | 1,117.82% |
| NVDA240920C02230000 | 2024-06-05 10:01AM EDT | 2,230.00 | 3.35 | 4.25 | 4.65 | 0.00 | - | 2 | 3 | 1,113.97% |
| NVDA240920C02240000 | 2024-06-07 9:30AM EDT | 2,240.00 | 5.00 | 4.15 | 4.45 | +0.60 | +13.64% | 3 | 3 | 1,109.03% |
| NVDA240920C02250000 | 2024-06-07 3:59PM EDT | 2,250.00 | 4.35 | 4.15 | 4.35 | -0.15 | -3.33% | 13 | 130 | 1,108.11% |
| NVDA240920C02260000 | 2024-06-06 3:25PM EDT | 2,260.00 | 4.40 | 4.05 | 4.30 | 0.00 | - | 362 | 193 | 1,106.15% |
| NVDA240920C02270000 | 2024-06-06 3:57PM EDT | 2,270.00 | 4.80 | 3.90 | 4.25 | 0.00 | - | 26 | 34 | 1,103.03% |
| NVDA240920C02280000 | 2024-06-07 3:59PM EDT | 2,280.00 | 4.00 | 3.90 | 4.15 | -0.70 | -14.89% | 87 | 1,015 | 1,102.05% |
| NVDA240920C02300000 | 2024-06-07 12:12PM EDT | 2,300.00 | 4.15 | 3.75 | 3.95 | +4.15 | - | 8 | 7 | 1,096.68% |
| NVDA240920C02350000 | 2024-06-07 3:28PM EDT | 2,350.00 | 3.65 | 3.40 | 3.55 | +3.65 | - | 7 | 10 | 1,085.06% |
| NVDA240920C02400000 | 2024-06-07 3:56PM EDT | 2,400.00 | 3.20 | 3.05 | 3.25 | +3.20 | - | 339 | 1,010 | 1,074.51% |
| NVDA240920C02450000 | 2024-06-07 3:50PM EDT | 2,450.00 | 3.05 | 2.83 | 2.96 | +3.05 | - | 11 | - | 1,066.50% |
| NVDA240920C02500000 | 2024-06-07 3:59PM EDT | 2,500.00 | 2.68 | 2.66 | 2.73 | +2.68 | - | 631 | - | 1,060.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00000500 | 2024-09-13 3:59PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 55,480 | 1,450.00% |
| NVDA240920P00001000 | 2024-07-16 10:00AM EDT | 1.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 38 | 22,978 | 1,787.50% |
| NVDA240920P00002000 | 2024-07-05 2:49PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 22,161 | 1,050.00% |
| NVDA240920P00002500 | 2024-08-12 1:51PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 975.00% |
| NVDA240920P00003500 | 2024-09-13 11:50AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 334 | 875.00% |
| NVDA240920P00004000 | 2024-08-13 3:20PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 850.00% |
| NVDA240920P00004500 | 2024-08-12 1:53PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 515 | 800.00% |
| NVDA240920P00005000 | 2024-08-06 3:35PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,488 | 775.00% |
| NVDA240920P00005500 | 2024-08-15 10:49AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 750.00% |
| NVDA240920P00006000 | 2024-09-04 11:17AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 990 | 737.50% |
| NVDA240920P00006500 | 2024-08-15 10:51AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 725.00% |
| NVDA240920P00007000 | 2024-08-01 12:45PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 81 | 700.00% |
| NVDA240920P00007500 | 2024-08-09 12:28PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2,201 | 675.00% |
| NVDA240920P00008000 | 2024-09-09 9:41AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 460 | 662.50% |
| NVDA240920P00009000 | 2024-08-09 12:27PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,723 | 625.00% |
| NVDA240920P00009500 | 2024-09-06 3:07PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 625.00% |
| NVDA240920P00010000 | 2024-08-05 12:00PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 39,271 | 600.00% |
| NVDA240920P00011000 | 2024-07-03 9:56AM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 671 | 637.50% |
| NVDA240920P00012000 | 2024-09-11 12:33PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,595 | 562.50% |
| NVDA240920P00013000 | 2024-08-26 9:41AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17,389 | 537.50% |
| NVDA240920P00014000 | 2024-08-05 10:28AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14,053 | 525.00% |
| NVDA240920P00015000 | 2024-08-19 10:43AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 25,567 | 500.00% |
| NVDA240920P00016000 | 2024-08-15 3:38PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 2,643 | 487.50% |
| NVDA240920P00017000 | 2024-08-15 2:41PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 3,904 | 475.00% |
| NVDA240920P00018000 | 2024-08-15 2:30PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,459 | 462.50% |
| NVDA240920P00019000 | 2024-08-19 10:12AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,429 | 450.00% |
| NVDA240920P00020000 | 2024-08-27 9:56AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 44,208 | 437.50% |
| NVDA240920P00021000 | 2024-08-21 11:42AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,736 | 425.00% |
| NVDA240920P00022000 | 2024-08-19 2:30PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,211 | 412.50% |
| NVDA240920P00023000 | 2024-08-23 1:30PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,635 | 400.00% |
| NVDA240920P00024000 | 2024-08-19 1:59PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,001 | 387.50% |
| NVDA240920P00025000 | 2024-09-04 11:28AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 19,632 | 381.25% |
| NVDA240920P00026000 | 2024-08-30 2:48PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,929 | 375.00% |
| NVDA240920P00027000 | 2024-09-06 12:08PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 6,534 | 362.50% |
| NVDA240920P00028000 | 2024-09-13 2:13PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 9,016 | 350.00% |
| NVDA240920P00029000 | 2024-08-26 10:55AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 5,725 | 350.00% |
| NVDA240920P00030000 | 2024-09-12 10:48AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 22,623 | 337.50% |
| NVDA240920P00031000 | 2024-09-11 2:42PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 6,535 | 325.00% |
| NVDA240920P00032000 | 2024-09-11 9:45AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14,014 | 325.00% |
| NVDA240920P00033000 | 2024-09-06 3:21PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 20,689 | 312.50% |
| NVDA240920P00034000 | 2024-09-06 1:39PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,497 | 306.25% |
| NVDA240920P00035000 | 2024-09-10 3:32PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 16,704 | 300.00% |
| NVDA240920P00036000 | 2024-08-27 3:50PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,806 | 293.75% |
| NVDA240920P00037000 | 2024-09-09 1:48PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 270 | 11,954 | 287.50% |
| NVDA240920P00038000 | 2024-09-09 9:59AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13,528 | 281.25% |
| NVDA240920P00039000 | 2024-09-10 2:29PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 334 | 14,917 | 275.00% |
| NVDA240920P00040000 | 2024-09-12 1:55PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 37,726 | 268.75% |
| NVDA240920P00041000 | 2024-09-10 3:29PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 24,457 | 262.50% |
| NVDA240920P00042000 | 2024-09-10 9:45AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 15,939 | 256.25% |
| NVDA240920P00043000 | 2024-09-11 10:48AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 430 | 16,713 | 250.00% |
| NVDA240920P00044000 | 2024-09-11 11:15AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 409 | 7,292 | 250.00% |
| NVDA240920P00045000 | 2024-09-12 9:40AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20,744 | 237.50% |
| NVDA240920P00046000 | 2024-09-11 11:37AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 817 | 10,843 | 237.50% |
| NVDA240920P00046500 | 2024-09-13 10:06AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 2,050 | 231.25% |
| NVDA240920P00047000 | 2024-09-11 12:03PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 970 | 13,168 | 231.25% |
| NVDA240920P00047500 | 2024-09-13 10:07AM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 4,704 | 225.00% |
| NVDA240920P00048000 | 2024-09-12 11:13AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 8,402 | 225.00% |
| NVDA240920P00048500 | 2024-09-11 2:06PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,348 | 225.00% |
| NVDA240920P00049000 | 2024-09-13 10:51AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 10,247 | 218.75% |
| NVDA240920P00049500 | 2024-09-13 10:13AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,684 | 218.75% |
| NVDA240920P00050000 | 2024-09-13 2:54PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,001 | 20,399 | 212.50% |
| NVDA240920P00050500 | 2024-09-13 10:08AM EDT | 50.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 2,957 | 212.50% |
| NVDA240920P00051000 | 2024-09-13 3:01PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 2,547 | 212.50% |
| NVDA240920P00051500 | 2024-09-13 10:56AM EDT | 51.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 646 | 2,204 | 206.25% |
| NVDA240920P00052000 | 2024-09-13 11:14AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 7,438 | 206.25% |
| NVDA240920P00052500 | 2024-09-13 3:05PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 7,847 | 206.25% |
| NVDA240920P00053000 | 2024-09-13 3:46PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 281 | 5,451 | 200.00% |
| NVDA240920P00053500 | 2024-09-13 2:56PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 10,403 | 196.88% |
| NVDA240920P00054000 | 2024-09-13 2:57PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 9,453 | 209.38% |
| NVDA240920P00054500 | 2024-09-13 9:45AM EDT | 54.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 151 | 5,345 | 193.75% |
| NVDA240920P00055000 | 2024-09-13 3:25PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 304 | 17,304 | 206.25% |
| NVDA240920P00055500 | 2024-09-13 3:26PM EDT | 55.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 107 | 5,592 | 203.13% |
| NVDA240920P00056000 | 2024-09-13 3:39PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 148 | 4,317 | 200.00% |
| NVDA240920P00056500 | 2024-09-13 3:57PM EDT | 56.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 219 | 4,449 | 196.88% |
| NVDA240920P00057000 | 2024-09-13 1:47PM EDT | 57.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 7,219 | 203.13% |
| NVDA240920P00057500 | 2024-09-13 2:59PM EDT | 57.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 26,437 | 200.00% |
| NVDA240920P00058000 | 2024-09-12 9:37AM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 9,796 | 198.44% |
| NVDA240920P00058500 | 2024-09-13 10:08AM EDT | 58.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 10,873 | 196.88% |
| NVDA240920P00059000 | 2024-09-13 1:20PM EDT | 59.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 6,418 | 193.75% |
| NVDA240920P00059500 | 2024-09-13 10:10AM EDT | 59.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 4,269 | 192.19% |
| NVDA240920P00060000 | 2024-09-13 2:42PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8,460 | 46,230 | 190.63% |
| NVDA240920P00060500 | 2024-09-13 2:58PM EDT | 60.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 516 | 6,521 | 187.50% |
| NVDA240920P00061000 | 2024-09-13 2:53PM EDT | 61.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 739 | 7,970 | 185.94% |
| NVDA240920P00061500 | 2024-09-13 10:54AM EDT | 61.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 249 | 4,946 | 184.38% |
| NVDA240920P00062000 | 2024-09-13 3:11PM EDT | 62.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 114 | 13,737 | 181.25% |
| NVDA240920P00062500 | 2024-09-13 3:12PM EDT | 62.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 295 | 6,691 | 192.19% |
| NVDA240920P00063000 | 2024-09-13 1:27PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 310 | 12,825 | 178.13% |
| NVDA240920P00063500 | 2024-09-13 3:47PM EDT | 63.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 572 | 7,080 | 175.00% |
| NVDA240920P00064000 | 2024-09-13 3:48PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 321 | 5,934 | 173.44% |
| NVDA240920P00064500 | 2024-09-13 1:00PM EDT | 64.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,815 | 7,074 | 171.88% |
| NVDA240920P00065000 | 2024-09-13 3:22PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,478 | 24,869 | 168.75% |
| NVDA240920P00065500 | 2024-09-13 3:55PM EDT | 65.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4,815 | 9,983 | 167.19% |
| NVDA240920P00066000 | 2024-09-13 3:14PM EDT | 66.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2,225 | 13,385 | 170.31% |
| NVDA240920P00068000 | 2024-09-13 3:59PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10,310 | 16,445 | 162.50% |
| NVDA240920P00070000 | 2024-09-13 3:08PM EDT | 70.00 | 0.03 | 0.02 | 0.10 | +0.01 | +50.00% | 6,567 | 34,466 | 175.00% |
| NVDA240920P00071000 | 2024-09-13 3:46PM EDT | 71.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9,654 | 13,784 | 154.69% |
| NVDA240920P00072000 | 2024-09-13 3:42PM EDT | 72.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3,489 | 13,878 | 150.00% |
| NVDA240920P00073000 | 2024-09-13 3:48PM EDT | 73.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 1,290 | 10,534 | 146.88% |
| NVDA240920P00074000 | 2024-09-13 3:49PM EDT | 74.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5,058 | 10,454 | 142.19% |
| NVDA240920P00075000 | 2024-09-13 3:56PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3,815 | 25,798 | 142.19% |
| NVDA240920P00076000 | 2024-09-13 3:56PM EDT | 76.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,907 | 7,497 | 140.63% |
| NVDA240920P00077000 | 2024-09-13 1:23PM EDT | 77.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 288 | 9,874 | 134.38% |
| NVDA240920P00078000 | 2024-09-13 3:47PM EDT | 78.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 521 | 8,931 | 131.25% |
| NVDA240920P00079000 | 2024-09-13 11:55AM EDT | 79.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 54 | 8,095 | 127.34% |
| NVDA240920P00080000 | 2024-09-13 3:51PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3,575 | 43,540 | 125.78% |
| NVDA240920P00082000 | 2024-09-13 3:13PM EDT | 82.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4,735 | 19,153 | 118.75% |
| NVDA240920P00084000 | 2024-09-13 3:43PM EDT | 84.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,677 | 16,392 | 115.23% |
| NVDA240920P00085000 | 2024-09-13 3:40PM EDT | 85.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 3,663 | 9,445 | 111.72% |
| NVDA240920P00086000 | 2024-09-13 2:50PM EDT | 86.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 755 | 23,887 | 108.59% |
| NVDA240920P00088000 | 2024-09-13 3:58PM EDT | 88.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2,156 | 18,612 | 101.56% |
| NVDA240920P00090000 | 2024-09-13 3:59PM EDT | 90.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 2,757 | 70,530 | 97.27% |
| NVDA240920P00092000 | 2024-09-13 3:55PM EDT | 92.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 1,552 | 21,436 | 90.63% |
| NVDA240920P00093000 | 2024-09-13 3:54PM EDT | 93.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 1,634 | 9,566 | 89.06% |
| NVDA240920P00094000 | 2024-09-13 3:51PM EDT | 94.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 928 | 8,407 | 84.77% |
| NVDA240920P00095000 | 2024-09-13 3:59PM EDT | 95.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 3,933 | 44,011 | 82.42% |
| NVDA240920P00096000 | 2024-09-13 3:58PM EDT | 96.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1,968 | 11,565 | 78.91% |
| NVDA240920P00097000 | 2024-09-13 3:59PM EDT | 97.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 3,352 | 18,049 | 77.34% |
| NVDA240920P00098000 | 2024-09-13 3:59PM EDT | 98.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 7,978 | 20,439 | 75.39% |
| NVDA240920P00099000 | 2024-09-13 3:59PM EDT | 99.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 3,151 | 10,719 | 73.44% |
| NVDA240920P00100000 | 2024-09-13 3:59PM EDT | 100.00 | 0.13 | 0.10 | 0.11 | -0.05 | -27.78% | 26,844 | 85,741 | 71.09% |
| NVDA240920P00101000 | 2024-09-13 3:58PM EDT | 101.00 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 1,920 | 21,004 | 68.75% |
| NVDA240920P00102000 | 2024-09-13 3:59PM EDT | 102.00 | 0.14 | 0.12 | 0.14 | -0.10 | -41.67% | 2,340 | 14,711 | 66.60% |
| NVDA240920P00103000 | 2024-09-13 3:58PM EDT | 103.00 | 0.16 | 0.15 | 0.16 | -0.12 | -42.86% | 1,321 | 15,891 | 65.23% |
| NVDA240920P00104000 | 2024-09-13 3:59PM EDT | 104.00 | 0.18 | 0.17 | 0.19 | -0.15 | -45.45% | 2,823 | 19,960 | 63.48% |
| NVDA240920P00105000 | 2024-09-13 3:59PM EDT | 105.00 | 0.22 | 0.21 | 0.22 | -0.16 | -42.11% | 19,609 | 82,272 | 62.11% |
| NVDA240920P00106000 | 2024-09-13 3:59PM EDT | 106.00 | 0.26 | 0.25 | 0.26 | -0.19 | -42.22% | 2,762 | 11,993 | 60.55% |
| NVDA240920P00107000 | 2024-09-13 3:59PM EDT | 107.00 | 0.32 | 0.30 | 0.32 | -0.23 | -41.82% | 7,609 | 12,708 | 59.38% |
| NVDA240920P00108000 | 2024-09-13 3:59PM EDT | 108.00 | 0.38 | 0.38 | 0.39 | -0.26 | -40.62% | 11,057 | 30,438 | 58.59% |
| NVDA240920P00109000 | 2024-09-13 3:59PM EDT | 109.00 | 0.47 | 0.47 | 0.48 | -0.26 | -35.62% | 6,391 | 8,709 | 57.72% |
| NVDA240920P00110000 | 2024-09-13 3:59PM EDT | 110.00 | 0.59 | 0.58 | 0.59 | -0.28 | -32.18% | 26,879 | 81,925 | 56.93% |
| NVDA240920P00111000 | 2024-09-13 3:59PM EDT | 111.00 | 0.72 | 0.71 | 0.72 | -0.34 | -32.08% | 7,153 | 9,896 | 56.06% |
| NVDA240920P00112000 | 2024-09-13 3:59PM EDT | 112.00 | 0.89 | 0.87 | 0.90 | -0.33 | -27.05% | 19,287 | 18,093 | 55.62% |
| NVDA240920P00113000 | 2024-09-13 3:59PM EDT | 113.00 | 1.08 | 1.07 | 1.10 | -0.40 | -27.03% | 8,289 | 13,407 | 55.08% |
| NVDA240920P00114000 | 2024-09-13 3:59PM EDT | 114.00 | 1.31 | 1.31 | 1.34 | -0.38 | -22.49% | 9,116 | 12,184 | 54.69% |
| NVDA240920P00115000 | 2024-09-13 3:59PM EDT | 115.00 | 1.60 | 1.60 | 1.61 | -0.41 | -20.40% | 28,968 | 40,916 | 54.35% |
| NVDA240920P00116000 | 2024-09-13 3:59PM EDT | 116.00 | 1.93 | 1.91 | 1.93 | -0.42 | -17.87% | 16,186 | 9,609 | 53.86% |
| NVDA240920P00117000 | 2024-09-13 3:59PM EDT | 117.00 | 2.28 | 2.28 | 2.30 | -0.43 | -15.87% | 16,357 | 13,235 | 53.54% |
| NVDA240920P00118000 | 2024-09-13 3:59PM EDT | 118.00 | 2.71 | 2.69 | 2.72 | -0.44 | -13.97% | 27,783 | 13,931 | 53.20% |
| NVDA240920P00119000 | 2024-09-13 3:59PM EDT | 119.00 | 3.20 | 3.15 | 3.20 | -0.40 | -11.11% | 28,443 | 11,782 | 52.98% |
| NVDA240920P00120000 | 2024-09-13 3:59PM EDT | 120.00 | 3.75 | 3.65 | 3.75 | -0.35 | -8.54% | 38,363 | 61,530 | 52.83% |
| NVDA240920P00121000 | 2024-09-13 3:59PM EDT | 121.00 | 4.25 | 4.20 | 4.30 | -0.50 | -10.53% | 3,749 | 12,191 | 52.30% |
| NVDA240920P00122000 | 2024-09-13 3:59PM EDT | 122.00 | 4.86 | 4.80 | 4.90 | -0.38 | -7.25% | 2,259 | 7,763 | 51.81% |
| NVDA240920P00123000 | 2024-09-13 3:59PM EDT | 123.00 | 5.54 | 5.25 | 5.70 | -0.36 | -6.10% | 1,162 | 7,972 | 50.88% |
| NVDA240920P00124000 | 2024-09-13 3:58PM EDT | 124.00 | 6.25 | 6.05 | 6.30 | -0.36 | -5.45% | 658 | 6,358 | 50.44% |
| NVDA240920P00125000 | 2024-09-13 3:59PM EDT | 125.00 | 7.00 | 6.95 | 7.05 | -0.37 | -5.02% | 2,065 | 38,758 | 51.71% |
| NVDA240920P00126000 | 2024-09-13 3:55PM EDT | 126.00 | 7.70 | 7.50 | 7.85 | -0.35 | -4.35% | 255 | 9,312 | 52.98% |
| NVDA240920P00127000 | 2024-09-13 3:53PM EDT | 127.00 | 8.60 | 8.35 | 8.70 | -0.24 | -2.71% | 488 | 5,274 | 53.71% |
| NVDA240920P00128000 | 2024-09-13 3:35PM EDT | 128.00 | 9.45 | 9.30 | 9.55 | -0.15 | -1.56% | 135 | 7,257 | 50.24% |
| NVDA240920P00129000 | 2024-09-13 3:57PM EDT | 129.00 | 10.40 | 10.10 | 10.45 | +0.07 | +0.68% | 397 | 12,062 | 54.64% |
| NVDA240920P00130000 | 2024-09-13 3:59PM EDT | 130.00 | 11.25 | 11.05 | 11.35 | -0.10 | -0.88% | 922 | 16,696 | 54.98% |
| NVDA240920P00131000 | 2024-09-13 3:39PM EDT | 131.00 | 12.50 | 12.00 | 12.25 | +0.75 | +6.38% | 64 | 1,022 | 54.59% |
| NVDA240920P00132000 | 2024-09-13 2:12PM EDT | 132.00 | 13.42 | 12.95 | 13.20 | +0.67 | +5.25% | 35 | 1,202 | 55.66% |
| NVDA240920P00133000 | 2024-09-13 3:53PM EDT | 133.00 | 14.22 | 13.90 | 14.35 | +0.12 | +0.85% | 36 | 135 | 55.08% |
| NVDA240920P00134000 | 2024-09-13 3:46PM EDT | 134.00 | 15.25 | 14.80 | 15.15 | +1.24 | +8.85% | 3 | 918 | 59.28% |
| NVDA240920P00135000 | 2024-09-13 3:57PM EDT | 135.00 | 16.00 | 15.85 | 16.10 | -0.15 | -0.93% | 31 | 106 | 59.38% |
| NVDA240920P00136000 | 2024-09-13 12:21PM EDT | 136.00 | 17.00 | 16.80 | 17.10 | +1.00 | +6.25% | 28 | 356 | 62.11% |
| NVDA240920P00138000 | 2024-09-13 3:34PM EDT | 138.00 | 18.95 | 18.75 | 19.25 | +0.50 | +2.71% | 29 | 28 | 59.57% |
| NVDA240920P00140000 | 2024-09-13 3:46PM EDT | 140.00 | 21.20 | 20.80 | 21.05 | +1.46 | +7.40% | 39 | 202 | 53.13% |
| NVDA240920P00141000 | 2024-09-13 10:02AM EDT | 141.00 | 22.50 | 20.20 | 22.05 | +0.80 | +3.69% | 2 | 227 | 71.29% |
| NVDA240920P00142000 | 2024-09-13 11:01AM EDT | 142.00 | 22.59 | 21.95 | 23.95 | -0.56 | -2.42% | 20 | 22 | 62.11% |
| NVDA240920P00143000 | 2024-09-13 1:41PM EDT | 143.00 | 24.50 | 23.60 | 24.20 | +0.35 | +1.45% | 4 | 14 | 86.52% |
| NVDA240920P00144000 | 2024-09-13 11:49AM EDT | 144.00 | 25.00 | 23.15 | 25.90 | +1.45 | +6.16% | 5 | 14 | 118.36% |
| NVDA240920P00145000 | 2024-09-13 1:13PM EDT | 145.00 | 26.00 | 24.90 | 27.05 | +1.35 | +5.48% | 21 | 10 | 72.46% |
| NVDA240920P00146000 | 2024-09-13 11:17AM EDT | 146.00 | 26.50 | 26.25 | 27.45 | -1.10 | -3.99% | 4 | 26 | 107.08% |
| NVDA240920P00147000 | 2024-09-13 10:09AM EDT | 147.00 | 28.55 | 27.60 | 28.85 | +0.20 | +0.71% | 4 | 8 | 98.14% |
| NVDA240920P00148000 | 2024-09-13 12:05PM EDT | 148.00 | 29.34 | 27.90 | 30.05 | +0.84 | +2.95% | 5 | 4 | 78.91% |
| NVDA240920P00149000 | 2024-09-13 3:10PM EDT | 149.00 | 30.35 | 29.05 | 30.90 | +1.60 | +5.57% | 31 | 4 | 80.86% |
| NVDA240920P00150000 | 2024-09-13 3:10PM EDT | 150.00 | 31.35 | 30.60 | 32.85 | +1.40 | +4.67% | 33 | 8 | 129.30% |
| NVDA240920P00151000 | 2024-09-11 1:09PM EDT | 151.00 | 38.35 | 31.60 | 32.20 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240920P00152000 | 2024-09-12 3:21PM EDT | 152.00 | 32.45 | 32.05 | 33.80 | 0.00 | - | 2 | 1 | 75.78% |
| NVDA240920P00153000 | 2024-09-13 1:59PM EDT | 153.00 | 34.25 | 33.10 | 34.85 | +0.35 | +1.03% | 2 | 5 | 88.87% |
| NVDA240920P00154000 | 2024-09-11 11:08AM EDT | 154.00 | 45.05 | 34.20 | 35.30 | 0.00 | - | 7 | 0 | 119.53% |
| NVDA240920P00155000 | 2024-09-12 11:47AM EDT | 155.00 | 37.05 | 34.95 | 37.05 | 0.00 | - | 2 | 2 | 96.48% |
| NVDA240920P00156000 | 2024-09-12 10:58AM EDT | 156.00 | 37.05 | 36.25 | 37.45 | 0.00 | - | 3 | 3 | 132.42% |
| NVDA240920P00158000 | 2024-09-13 12:20PM EDT | 158.00 | 39.40 | 38.35 | 40.05 | -7.35 | -15.72% | 2 | 1 | 121.97% |
| NVDA240920P00160000 | 2024-09-13 11:04AM EDT | 160.00 | 40.43 | 40.15 | 41.50 | -0.25 | -0.61% | 5 | 4 | 144.43% |
| NVDA240920P00162000 | 2024-09-12 11:35AM EDT | 162.00 | 43.30 | 42.55 | 44.80 | 0.00 | - | 1 | 0 | 157.42% |
| NVDA240920P00164000 | 2024-09-12 9:52AM EDT | 164.00 | 47.50 | 44.15 | 45.60 | 0.00 | - | 3 | 0 | 158.59% |
| NVDA240920P00165000 | 2024-09-13 10:54AM EDT | 165.00 | 45.75 | 45.00 | 46.55 | +0.15 | +0.33% | 1 | 0 | 158.40% |
| NVDA240920P00166000 | 2024-09-12 1:09PM EDT | 166.00 | 46.85 | 46.50 | 48.05 | 0.00 | - | 4 | 0 | 144.34% |
| NVDA240920P00167000 | 2024-08-29 3:49PM EDT | 167.00 | 48.65 | 47.25 | 49.05 | 0.00 | - | 273 | 0 | 136.52% |
| NVDA240920P00168000 | 2024-09-12 11:31AM EDT | 168.00 | 49.10 | 48.75 | 49.40 | 0.00 | - | 1 | 0 | 130.86% |
| NVDA240920P00169000 | 2024-08-29 3:24PM EDT | 169.00 | 51.25 | 49.75 | 50.50 | 0.00 | - | 305 | 0 | 137.89% |
| NVDA240920P00170000 | 2024-09-13 3:08PM EDT | 170.00 | 51.34 | 50.15 | 51.70 | -4.01 | -7.24% | 1 | 12 | 105.47% |
| NVDA240920P00171000 | 2024-08-30 3:10PM EDT | 171.00 | 52.55 | 51.55 | 52.40 | 0.00 | - | 17 | 0 | 121.48% |
| NVDA240920P00172000 | 2024-08-29 3:24PM EDT | 172.00 | 54.35 | 52.65 | 53.85 | 0.00 | - | 240 | 0 | 154.49% |
| NVDA240920P00173000 | 2024-08-29 3:24PM EDT | 173.00 | 54.70 | 53.00 | 54.60 | 0.00 | - | 360 | 0 | 178.22% |
| NVDA240920P00174000 | 2024-09-10 10:36AM EDT | 174.00 | 66.70 | 54.00 | 55.85 | 0.00 | - | 1 | 1 | 111.72% |
| NVDA240920P00175000 | 2024-09-13 3:08PM EDT | 175.00 | 56.29 | 55.00 | 56.70 | -11.51 | -16.98% | 1 | 0 | 187.50% |
| NVDA240920P00176000 | 2024-08-29 3:24PM EDT | 176.00 | 58.35 | 56.10 | 57.65 | 0.00 | - | 580 | 0 | 187.01% |
| NVDA240920P00177000 | 2024-07-16 2:46PM EDT | 177.00 | 51.00 | 53.80 | 54.80 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240920P00178000 | 2024-07-17 1:38PM EDT | 178.00 | 59.30 | 53.30 | 54.15 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P00179000 | 2024-07-15 1:12PM EDT | 179.00 | 51.30 | 60.55 | 61.50 | 0.00 | - | 1 | 0 | 210.65% |
| NVDA240920P00180000 | 2024-08-30 2:38PM EDT | 180.00 | 61.00 | 59.90 | 61.70 | 0.00 | - | 200 | 0 | 197.75% |
| NVDA240920P00181000 | 2024-08-29 1:45PM EDT | 181.00 | 60.33 | 60.90 | 62.85 | 0.00 | - | 1 | 0 | 207.03% |
| NVDA240920P00182000 | 2024-07-16 11:17AM EDT | 182.00 | 55.65 | 58.70 | 59.75 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920P00183000 | 2024-08-29 3:47PM EDT | 183.00 | 64.27 | 63.00 | 64.85 | 0.00 | - | 1 | 0 | 124.22% |
| NVDA240920P00184000 | 2024-08-29 3:47PM EDT | 184.00 | 65.29 | 63.95 | 65.75 | 0.00 | - | 1 | 0 | 208.20% |
| NVDA240920P00185000 | 2024-08-29 12:04PM EDT | 185.00 | 63.65 | 65.45 | 67.05 | 0.00 | - | 5 | 0 | 178.52% |
| NVDA240920P00187000 | 2024-08-29 3:47PM EDT | 187.00 | 68.27 | 67.35 | 68.85 | 0.00 | - | 1 | 0 | 166.80% |
| NVDA240920P00188000 | 2024-08-29 3:47PM EDT | 188.00 | 69.29 | 68.20 | 70.00 | 0.00 | - | 6 | 0 | 168.36% |
| NVDA240920P00189000 | 2024-07-12 3:40PM EDT | 189.00 | 59.25 | 82.75 | 85.40 | 0.00 | - | - | 0 | 522.61% |
| NVDA240920P00190000 | 2024-07-15 11:58AM EDT | 190.00 | 61.50 | 71.25 | 73.80 | 0.00 | - | 40 | 0 | 253.13% |
| NVDA240920P00192000 | 2024-08-29 10:07AM EDT | 192.00 | 70.25 | 72.30 | 73.40 | 0.00 | - | 5 | 0 | 202.25% |
| NVDA240920P00193000 | 2024-06-17 1:43PM EDT | 193.00 | 61.40 | 74.55 | 75.20 | 0.00 | - | 50 | 0 | 231.54% |
| NVDA240920P00195000 | 2024-06-20 9:40AM EDT | 195.00 | 56.28 | 74.20 | 78.20 | 0.00 | - | 4 | 0 | 190.63% |
| NVDA240920P00200000 | 2024-09-13 9:30AM EDT | 200.00 | 80.91 | 80.30 | 81.70 | -0.37 | -0.46% | 10 | 0 | 170.70% |
| NVDA240920P00205000 | 2024-09-13 9:30AM EDT | 205.00 | 85.89 | 85.05 | 86.70 | -0.41 | -0.48% | 10 | 0 | 243.36% |
| NVDA240920P00210000 | 2024-08-29 3:47PM EDT | 210.00 | 91.27 | 90.40 | 91.85 | 0.00 | - | 8 | 0 | 204.69% |
| NVDA240920P00212000 | 2024-09-13 1:25PM EDT | 212.00 | 93.00 | 92.25 | 93.45 | -10.63 | -10.26% | 2 | 0 | 238.28% |
| NVDA240920P00214000 | 2024-07-05 12:24PM EDT | 214.00 | 85.70 | 105.60 | 109.15 | 0.00 | - | 5 | 0 | 552.44% |
| NVDA240920P00215000 | 2024-08-26 3:50PM EDT | 215.00 | 88.50 | 95.30 | 96.50 | 0.00 | - | 2 | 0 | 100.00% |
| NVDA240920P00216000 | 2024-06-05 1:48PM EDT | 216.00 | 94.86 | 88.15 | 91.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P00217000 | 2024-05-29 1:28PM EDT | 217.00 | 102.62 | 90.55 | 94.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P00219000 | 2024-07-22 10:21AM EDT | 219.00 | 97.11 | 90.80 | 91.35 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P00220000 | 2024-06-11 2:23PM EDT | 220.00 | 98.95 | 90.40 | 93.50 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P00222000 | 2024-06-25 9:48AM EDT | 222.00 | 100.10 | 109.95 | 110.90 | 0.00 | - | 1 | 0 | 471.88% |
| NVDA240920P00224000 | 2024-09-06 9:59AM EDT | 224.00 | 119.75 | 104.55 | 105.65 | 0.00 | - | 1 | 0 | 220.12% |
| NVDA240920P00225000 | 2024-09-06 9:59AM EDT | 225.00 | 120.75 | 105.25 | 106.60 | 0.00 | - | 1 | 0 | 175.00% |
| NVDA240920P00227000 | 2024-06-14 2:57PM EDT | 227.00 | 95.15 | 95.10 | 98.95 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P00230000 | 2024-06-07 3:55PM EDT | 230.00 | 0.07 | 99.95 | 102.70 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240920P00235000 | 2024-06-21 9:52AM EDT | 235.00 | 110.00 | 114.25 | 118.25 | 0.00 | - | 2 | 0 | 252.73% |
| NVDA240920P00240000 | 2024-06-07 9:30AM EDT | 240.00 | 0.19 | 108.10 | 112.65 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240920P00245000 | 2024-06-13 11:42AM EDT | 245.00 | 116.38 | 113.10 | 116.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P00250000 | 2024-06-14 11:07AM EDT | 250.00 | 118.23 | 118.10 | 121.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P00255000 | 2024-07-18 1:22PM EDT | 255.00 | 133.60 | 128.55 | 132.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P00260000 | 2024-07-31 11:40AM EDT | 260.00 | 144.05 | 138.00 | 143.00 | 0.00 | - | 1 | 0 | 386.52% |
| NVDA240920P00265000 | 2024-06-26 9:54AM EDT | 265.00 | 138.03 | 152.05 | 152.90 | 0.00 | - | - | 0 | 524.02% |
| NVDA240920P00270000 | 2024-06-06 3:38PM EDT | 270.00 | 0.19 | 0.03 | 0.26 | 0.00 | - | 3 | 521 | 0.00% |
| NVDA240920P00280000 | 2024-08-23 10:13AM EDT | 280.00 | 150.15 | 160.20 | 161.35 | 0.00 | - | 1 | 0 | 315.23% |
| NVDA240920P00290000 | 2024-05-28 2:22PM EDT | 290.00 | 0.25 | 0.06 | 0.29 | 0.00 | - | 6 | 571 | 0.00% |
| NVDA240920P00300000 | 2024-06-07 11:19AM EDT | 300.00 | 0.24 | 0.18 | 0.31 | +0.02 | +9.09% | 11 | 2,412 | 0.00% |
| NVDA240920P00310000 | 2024-05-23 2:05PM EDT | 310.00 | 0.19 | 0.11 | 0.33 | 0.00 | - | 10 | 643 | 0.00% |
| NVDA240920P00320000 | 2024-06-06 11:55AM EDT | 320.00 | 0.28 | 0.12 | 0.35 | 0.00 | - | 10 | 1,423 | 0.00% |
| NVDA240920P00330000 | 2024-06-05 11:38AM EDT | 330.00 | 0.25 | 0.17 | 0.37 | 0.00 | - | 1 | 2,065 | 0.00% |
| NVDA240920P00340000 | 2024-06-07 3:32PM EDT | 340.00 | 0.22 | 0.19 | 0.40 | -0.19 | -46.34% | 4 | 1,103 | 0.00% |
| NVDA240920P00350000 | 2024-06-07 12:45PM EDT | 350.00 | 0.35 | 0.28 | 0.45 | +0.05 | +16.67% | 1 | 1,817 | 0.00% |
| NVDA240920P00360000 | 2024-06-07 3:53PM EDT | 360.00 | 0.39 | 0.25 | 0.47 | +0.11 | +39.29% | 2 | 1,367 | 0.00% |
| NVDA240920P00370000 | 2024-06-07 10:11AM EDT | 370.00 | 0.39 | 0.30 | 0.50 | -0.01 | -2.50% | 1 | 1,306 | 0.00% |
| NVDA240920P00380000 | 2024-06-04 11:13AM EDT | 380.00 | 0.35 | 0.32 | 0.54 | 0.00 | - | 1 | 1,315 | 0.00% |
| NVDA240920P00390000 | 2024-06-07 11:33AM EDT | 390.00 | 0.50 | 0.35 | 0.57 | +0.14 | +38.89% | 1 | 1,242 | 0.00% |
| NVDA240920P00400000 | 2024-06-07 3:18PM EDT | 400.00 | 0.54 | 0.52 | 0.61 | +0.03 | +5.88% | 111 | 4,262 | 0.00% |
| NVDA240920P00410000 | 2024-06-07 2:47PM EDT | 410.00 | 0.64 | 0.43 | 0.66 | +0.18 | +39.13% | 1 | 1,431 | 0.00% |
| NVDA240920P00420000 | 2024-06-07 3:32PM EDT | 420.00 | 0.48 | 0.46 | 0.69 | +0.01 | +2.13% | 1 | 1,586 | 0.00% |
| NVDA240920P00430000 | 2024-06-06 9:59AM EDT | 430.00 | 0.69 | 0.65 | 0.73 | 0.00 | - | 1 | 2,044 | 0.00% |
| NVDA240920P00440000 | 2024-06-06 11:15AM EDT | 440.00 | 0.65 | 0.55 | 0.79 | 0.00 | - | 11 | 1,106 | 0.00% |
| NVDA240920P00450000 | 2024-06-07 3:22PM EDT | 450.00 | 0.75 | 0.64 | 0.80 | +0.05 | +7.14% | 55 | 2,513 | 0.00% |
| NVDA240920P00460000 | 2024-06-07 2:34PM EDT | 460.00 | 0.78 | 0.65 | 0.86 | -0.22 | -22.00% | 3 | 707 | 0.00% |
| NVDA240920P00465000 | 2024-06-07 9:30AM EDT | 465.00 | 0.56 | 0.67 | 0.91 | -0.12 | -17.65% | 1 | 116 | 0.00% |
| NVDA240920P00470000 | 2024-06-07 12:21PM EDT | 470.00 | 0.83 | 0.69 | 0.93 | +0.14 | +20.29% | 4 | 1,314 | 0.00% |
| NVDA240920P00475000 | 2024-06-06 11:14AM EDT | 475.00 | 0.86 | 0.72 | 0.94 | 0.00 | - | 6 | 418 | 0.00% |
| NVDA240920P00480000 | 2024-06-07 12:21PM EDT | 480.00 | 0.89 | 0.87 | 0.96 | 0.00 | - | 1 | 938 | 0.00% |
| NVDA240920P00485000 | 2024-06-03 3:57PM EDT | 485.00 | 0.84 | 0.76 | 1.02 | 0.00 | - | 8 | 94 | 0.00% |
| NVDA240920P00490000 | 2024-06-07 1:49PM EDT | 490.00 | 0.94 | 0.80 | 1.00 | +0.09 | +10.59% | 6 | 769 | 0.00% |
| NVDA240920P00495000 | 2024-06-04 3:18PM EDT | 495.00 | 0.86 | 0.82 | 1.05 | 0.00 | - | 2 | 345 | 0.00% |
| NVDA240920P00500000 | 2024-06-07 12:18PM EDT | 500.00 | 1.00 | 0.88 | 1.06 | -0.01 | -0.99% | 3 | 1,939 | 0.00% |
| NVDA240920P00505000 | 2024-06-07 3:40PM EDT | 505.00 | 0.96 | 0.89 | 1.11 | -0.07 | -6.80% | 3 | 221 | 0.00% |
| NVDA240920P00510000 | 2024-06-07 12:18PM EDT | 510.00 | 1.08 | 1.00 | 1.12 | +0.12 | +12.50% | 1 | 253 | 0.00% |
| NVDA240920P00515000 | 2024-05-30 3:42PM EDT | 515.00 | 1.25 | 0.95 | 1.17 | 0.00 | - | 17 | 200 | 0.00% |
| NVDA240920P00520000 | 2024-06-05 11:49AM EDT | 520.00 | 0.95 | 0.99 | 1.22 | 0.00 | - | 1 | 739 | 0.00% |
| NVDA240920P00525000 | 2024-06-07 3:03PM EDT | 525.00 | 1.22 | 1.02 | 1.26 | +0.08 | +7.02% | 50 | 628 | 0.00% |
| NVDA240920P00530000 | 2024-06-07 11:25AM EDT | 530.00 | 1.29 | 1.06 | 1.27 | +0.23 | +21.70% | 11 | 709 | 0.00% |
| NVDA240920P00535000 | 2024-05-28 12:53PM EDT | 535.00 | 1.11 | 1.08 | 1.34 | 0.00 | - | 4 | 711 | 0.00% |
| NVDA240920P00540000 | 2024-06-07 1:09PM EDT | 540.00 | 1.22 | 1.12 | 1.37 | +0.17 | +16.19% | 1 | 836 | 0.00% |
| NVDA240920P00545000 | 2024-06-05 2:28PM EDT | 545.00 | 1.12 | 1.16 | 1.41 | 0.00 | - | 20 | 359 | 0.00% |
| NVDA240920P00550000 | 2024-06-07 3:58PM EDT | 550.00 | 1.38 | 1.21 | 1.43 | -0.02 | -1.43% | 228 | 1,850 | 0.00% |
| NVDA240920P00555000 | 2024-06-04 9:50AM EDT | 555.00 | 1.24 | 1.23 | 1.51 | 0.00 | - | 1 | 773 | 0.00% |
| NVDA240920P00560000 | 2024-06-07 1:09PM EDT | 560.00 | 1.42 | 1.29 | 1.53 | +0.10 | +7.58% | 9 | 292 | 0.00% |
| NVDA240920P00565000 | 2024-06-06 12:16PM EDT | 565.00 | 1.51 | 1.33 | 1.60 | 0.00 | - | 8 | 296 | 0.00% |
| NVDA240920P00570000 | 2024-06-07 9:30AM EDT | 570.00 | 1.54 | 1.36 | 1.63 | +0.14 | +10.00% | 2 | 574 | 0.00% |
| NVDA240920P00575000 | 2024-06-07 3:27PM EDT | 575.00 | 1.58 | 1.43 | 1.68 | -0.07 | -4.24% | 6 | 2,373 | 0.00% |
| NVDA240920P00580000 | 2024-06-07 11:00AM EDT | 580.00 | 1.79 | 1.48 | 1.74 | +0.09 | +5.29% | 1 | 590 | 0.00% |
| NVDA240920P00585000 | 2024-06-07 3:23PM EDT | 585.00 | 1.70 | 1.53 | 1.80 | +0.15 | +9.68% | 4 | 168 | 0.00% |
| NVDA240920P00590000 | 2024-06-07 3:02PM EDT | 590.00 | 1.84 | 1.59 | 1.86 | +0.19 | +11.52% | 20 | 327 | 0.00% |
| NVDA240920P00595000 | 2024-06-07 3:02PM EDT | 595.00 | 1.90 | 1.80 | 1.91 | +0.25 | +15.15% | 14 | 189 | 0.00% |
| NVDA240920P00600000 | 2024-06-07 3:24PM EDT | 600.00 | 1.93 | 1.85 | 1.90 | -0.02 | -1.03% | 24 | 4,329 | 0.00% |
| NVDA240920P00605000 | 2024-06-07 2:26PM EDT | 605.00 | 1.99 | 1.76 | 2.04 | +0.14 | +7.57% | 1 | 176 | 0.00% |
| NVDA240920P00610000 | 2024-06-07 3:27PM EDT | 610.00 | 2.00 | 1.82 | 2.10 | +0.17 | +9.29% | 1 | 599 | 0.00% |
| NVDA240920P00615000 | 2024-06-07 12:11PM EDT | 615.00 | 2.18 | 2.06 | 2.17 | +0.23 | +11.79% | 1 | 150 | 0.00% |
| NVDA240920P00620000 | 2024-06-07 10:11AM EDT | 620.00 | 2.31 | 1.96 | 2.23 | +0.06 | +2.67% | 1 | 676 | 0.00% |
| NVDA240920P00625000 | 2024-06-07 11:07AM EDT | 625.00 | 2.40 | 2.20 | 2.31 | +0.10 | +4.35% | 2 | 331 | 0.00% |
| NVDA240920P00630000 | 2024-06-06 2:51PM EDT | 630.00 | 2.40 | 2.10 | 2.38 | 0.00 | - | 4 | 1,376 | 0.00% |
| NVDA240920P00635000 | 2024-06-06 9:59AM EDT | 635.00 | 2.55 | 2.18 | 2.47 | 0.00 | - | 2 | 413 | 0.00% |
| NVDA240920P00640000 | 2024-06-07 3:02PM EDT | 640.00 | 2.56 | 2.44 | 2.55 | -0.01 | -0.39% | 36 | 406 | 0.00% |
| NVDA240920P00645000 | 2024-06-07 3:18PM EDT | 645.00 | 2.56 | 2.35 | 2.63 | +0.25 | +10.82% | 2 | 724 | 0.00% |
| NVDA240920P00650000 | 2024-06-07 3:18PM EDT | 650.00 | 2.67 | 2.47 | 2.67 | -0.13 | -4.64% | 26 | 2,338 | 0.00% |
| NVDA240920P00655000 | 2024-06-06 9:53AM EDT | 655.00 | 2.75 | 2.51 | 2.82 | 0.00 | - | 3 | 458 | 0.00% |
| NVDA240920P00660000 | 2024-06-07 11:27AM EDT | 660.00 | 3.10 | 2.60 | 2.89 | +0.11 | +3.68% | 2 | 2,663 | 0.00% |
| NVDA240920P00680000 | 2024-06-07 11:34AM EDT | 680.00 | 3.55 | 3.00 | 3.30 | +0.10 | +2.90% | 3 | 3,635 | 0.00% |
| NVDA240920P00700000 | 2024-06-07 3:43PM EDT | 700.00 | 3.70 | 3.60 | 3.85 | -0.30 | -7.50% | 283 | 3,946 | 0.00% |
| NVDA240920P00710000 | 2024-06-07 3:14PM EDT | 710.00 | 4.05 | 3.75 | 4.10 | -0.35 | -7.95% | 4 | 1,037 | 0.00% |
| NVDA240920P00720000 | 2024-06-06 3:29PM EDT | 720.00 | 4.65 | 4.10 | 4.40 | 0.00 | - | 8 | 1,419 | 0.00% |
| NVDA240920P00730000 | 2024-06-07 3:54PM EDT | 730.00 | 4.63 | 4.40 | 4.70 | -0.47 | -9.22% | 2 | 1,334 | 0.00% |
| NVDA240920P00740000 | 2024-06-07 3:42PM EDT | 740.00 | 5.00 | 4.75 | 5.10 | -0.51 | -9.26% | 5 | 1,171 | 0.00% |
| NVDA240920P00750000 | 2024-06-07 3:34PM EDT | 750.00 | 5.50 | 5.20 | 5.50 | -0.20 | -3.51% | 55 | 1,979 | 0.00% |
| NVDA240920P00760000 | 2024-06-07 3:56PM EDT | 760.00 | 5.75 | 5.60 | 5.85 | -0.40 | -6.50% | 11 | 640 | 0.00% |
| NVDA240920P00770000 | 2024-06-07 3:17PM EDT | 770.00 | 6.44 | 6.10 | 6.40 | -0.43 | -6.26% | 101 | 931 | 0.00% |
| NVDA240920P00780000 | 2024-06-07 12:59PM EDT | 780.00 | 6.68 | 6.55 | 6.80 | -0.82 | -10.93% | 97 | 743 | 0.00% |
| NVDA240920P00790000 | 2024-06-07 3:17PM EDT | 790.00 | 7.59 | 7.10 | 7.35 | -0.21 | -2.69% | 109 | 864 | 0.00% |
| NVDA240920P00800000 | 2024-06-07 3:58PM EDT | 800.00 | 7.90 | 7.65 | 7.95 | -0.84 | -9.61% | 195 | 3,839 | 0.00% |
| NVDA240920P00820000 | 2024-06-07 3:58PM EDT | 820.00 | 9.17 | 9.05 | 9.30 | -0.98 | -9.66% | 33 | 1,336 | 0.00% |
| NVDA240920P00840000 | 2024-06-07 3:56PM EDT | 840.00 | 10.80 | 10.60 | 10.90 | -0.75 | -6.49% | 58 | 1,381 | 0.00% |
| NVDA240920P00860000 | 2024-06-07 2:51PM EDT | 860.00 | 13.15 | 12.20 | 12.70 | -0.65 | -4.71% | 13 | 1,442 | 0.00% |
| NVDA240920P00880000 | 2024-06-07 3:52PM EDT | 880.00 | 15.00 | 14.55 | 14.85 | -1.50 | -9.09% | 36 | 1,953 | 0.00% |
| NVDA240920P00900000 | 2024-06-07 3:59PM EDT | 900.00 | 17.30 | 16.90 | 17.30 | -0.80 | -4.42% | 370 | 3,201 | 0.00% |
| NVDA240920P00920000 | 2024-06-07 3:44PM EDT | 920.00 | 19.96 | 19.75 | 20.15 | -1.88 | -8.61% | 135 | 812 | 0.00% |
| NVDA240920P00930000 | 2024-06-07 3:55PM EDT | 930.00 | 21.55 | 21.25 | 21.65 | -1.40 | -6.10% | 15 | 501 | 0.00% |
| NVDA240920P00940000 | 2024-06-07 3:44PM EDT | 940.00 | 22.96 | 22.95 | 23.25 | -2.64 | -10.31% | 163 | 295 | 0.00% |
| NVDA240920P00950000 | 2024-06-07 3:58PM EDT | 950.00 | 24.89 | 24.60 | 25.10 | -1.41 | -5.36% | 164 | 1,765 | 0.00% |
| NVDA240920P00960000 | 2024-06-07 1:06PM EDT | 960.00 | 26.50 | 26.50 | 26.90 | -2.96 | -10.05% | 177 | 417 | 0.00% |
| NVDA240920P00970000 | 2024-06-07 2:28PM EDT | 970.00 | 30.15 | 28.50 | 28.90 | +0.10 | +0.33% | 60 | 397 | 0.00% |
| NVDA240920P00980000 | 2024-06-07 2:21PM EDT | 980.00 | 32.53 | 30.55 | 31.10 | +0.33 | +1.02% | 29 | 788 | 0.00% |
| NVDA240920P00990000 | 2024-06-07 3:50PM EDT | 990.00 | 32.99 | 32.70 | 33.20 | -2.01 | -5.74% | 8 | 351 | 0.00% |
| NVDA240920P01000000 | 2024-06-07 3:58PM EDT | 1,000.00 | 35.10 | 35.20 | 35.55 | -1.70 | -4.62% | 330 | 2,223 | 0.00% |
| NVDA240920P01010000 | 2024-06-07 1:47PM EDT | 1,010.00 | 37.75 | 37.45 | 37.95 | -3.59 | -8.68% | 39 | 367 | 0.00% |
| NVDA240920P01020000 | 2024-06-07 3:58PM EDT | 1,020.00 | 40.00 | 40.05 | 40.50 | -3.75 | -8.57% | 185 | 284 | 0.00% |
| NVDA240920P01030000 | 2024-06-07 3:43PM EDT | 1,030.00 | 42.70 | 42.70 | 43.20 | -3.30 | -7.17% | 29 | 362 | 0.00% |
| NVDA240920P01040000 | 2024-06-07 3:43PM EDT | 1,040.00 | 45.44 | 45.50 | 46.05 | -1.86 | -3.93% | 10 | 386 | 0.00% |
| NVDA240920P01050000 | 2024-06-07 3:44PM EDT | 1,050.00 | 48.41 | 48.30 | 49.10 | -1.74 | -3.47% | 61 | 2,203 | 0.00% |
| NVDA240920P01060000 | 2024-06-07 2:42PM EDT | 1,060.00 | 53.68 | 51.50 | 52.10 | -2.89 | -5.11% | 28 | 179 | 0.00% |
| NVDA240920P01070000 | 2024-06-07 1:53PM EDT | 1,070.00 | 54.36 | 54.70 | 55.30 | -4.24 | -7.24% | 289 | 132 | 0.00% |
| NVDA240920P01080000 | 2024-06-07 3:35PM EDT | 1,080.00 | 59.47 | 58.10 | 58.65 | -3.99 | -6.29% | 22 | 162 | 0.00% |
| NVDA240920P01090000 | 2024-06-07 3:56PM EDT | 1,090.00 | 61.82 | 61.55 | 62.15 | -3.48 | -5.33% | 21 | 155 | 0.00% |
| NVDA240920P01100000 | 2024-06-07 3:42PM EDT | 1,100.00 | 65.53 | 65.15 | 65.85 | -4.17 | -5.98% | 409 | 1,108 | 0.00% |
| NVDA240920P01110000 | 2024-06-07 3:57PM EDT | 1,110.00 | 69.40 | 68.90 | 69.55 | -4.10 | -5.58% | 30 | 244 | 0.00% |
| NVDA240920P01120000 | 2024-06-07 2:28PM EDT | 1,120.00 | 75.95 | 72.60 | 73.55 | -1.20 | -1.56% | 4 | 214 | 0.00% |
| NVDA240920P01130000 | 2024-06-07 3:41PM EDT | 1,130.00 | 77.36 | 76.85 | 77.50 | -4.14 | -5.08% | 197 | 420 | 0.00% |
| NVDA240920P01140000 | 2024-06-07 3:15PM EDT | 1,140.00 | 84.15 | 81.00 | 81.70 | -0.05 | -0.06% | 8 | 189 | 0.00% |
| NVDA240920P01150000 | 2024-06-07 3:42PM EDT | 1,150.00 | 85.71 | 85.15 | 86.05 | -5.17 | -5.69% | 181 | 510 | 0.00% |
| NVDA240920P01160000 | 2024-06-07 3:57PM EDT | 1,160.00 | 89.95 | 89.80 | 90.60 | -5.80 | -6.06% | 49 | 202 | 0.00% |
| NVDA240920P01170000 | 2024-06-07 3:02PM EDT | 1,170.00 | 95.74 | 94.30 | 95.20 | -6.71 | -6.55% | 3 | 215 | 0.00% |
| NVDA240920P01180000 | 2024-06-07 3:42PM EDT | 1,180.00 | 99.52 | 99.05 | 100.00 | -2.48 | -2.43% | 186 | 164 | 0.00% |
| NVDA240920P01190000 | 2024-06-07 3:58PM EDT | 1,190.00 | 104.45 | 103.90 | 104.80 | -5.50 | -5.00% | 83 | 140 | 0.00% |
| NVDA240920P01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 109.65 | 109.35 | 109.90 | -2.30 | -2.05% | 830 | 1,154 | 0.00% |
| NVDA240920P01210000 | 2024-06-07 3:55PM EDT | 1,210.00 | 114.11 | 113.95 | 115.05 | -2.82 | -2.41% | 38 | 176 | 0.00% |
| NVDA240920P01220000 | 2024-06-07 1:12PM EDT | 1,220.00 | 118.00 | 119.20 | 120.40 | -3.80 | -3.12% | 101 | 262 | 0.00% |
| NVDA240920P01230000 | 2024-06-07 3:45PM EDT | 1,230.00 | 124.63 | 124.80 | 125.85 | -2.97 | -2.33% | 16 | 100 | 0.00% |
| NVDA240920P01240000 | 2024-06-06 12:03PM EDT | 1,240.00 | 136.30 | 130.20 | 131.45 | 0.00 | - | 46 | 96 | 0.00% |
| NVDA240920P01250000 | 2024-06-07 2:28PM EDT | 1,250.00 | 141.00 | 135.85 | 137.75 | +1.00 | +0.71% | 12 | 146 | 0.00% |
| NVDA240920P01260000 | 2024-06-07 3:53PM EDT | 1,260.00 | 143.15 | 141.65 | 143.75 | -4.15 | -2.82% | 28 | 18 | 0.00% |
| NVDA240920P01270000 | 2024-06-07 3:50PM EDT | 1,270.00 | 149.26 | 147.60 | 149.70 | -9.29 | -5.86% | 1 | 42 | 0.00% |
| NVDA240920P01280000 | 2024-06-06 3:39PM EDT | 1,280.00 | 160.45 | 153.75 | 155.75 | 0.00 | - | 15 | 18 | 0.00% |
| NVDA240920P01290000 | 2024-06-07 9:51AM EDT | 1,290.00 | 170.65 | 159.95 | 162.05 | +9.10 | +5.63% | 6 | 106 | 0.00% |
| NVDA240920P01300000 | 2024-06-07 12:43PM EDT | 1,300.00 | 171.35 | 166.25 | 168.30 | +5.30 | +3.19% | 6 | 250 | 0.00% |
| NVDA240920P01320000 | 2024-06-06 3:22PM EDT | 1,320.00 | 189.07 | 178.40 | 181.50 | 0.00 | - | 1 | 442 | 0.00% |
| NVDA240920P01340000 | 2024-06-06 9:48AM EDT | 1,340.00 | 186.44 | 191.95 | 195.80 | 0.00 | - | 2 | 20 | 0.00% |
| NVDA240920P01360000 | 2024-06-07 12:22PM EDT | 1,360.00 | 212.50 | 205.85 | 209.50 | +10.35 | +5.12% | 5 | 15 | 0.00% |
| NVDA240920P01380000 | 2024-06-05 3:26PM EDT | 1,380.00 | 216.25 | 220.00 | 223.90 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240920P01400000 | 2024-06-07 12:43PM EDT | 1,400.00 | 241.55 | 234.65 | 238.65 | +3.88 | +1.63% | 5 | 14 | 0.00% |
| NVDA240920P01410000 | 2024-06-04 1:30PM EDT | 1,410.00 | 285.35 | 242.25 | 245.70 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240920P01420000 | 2024-05-24 3:00PM EDT | 1,420.00 | 370.75 | 249.80 | 253.50 | 0.00 | - | 16 | 8 | 0.00% |
| NVDA240920P01430000 | 2024-05-24 2:52PM EDT | 1,430.00 | 380.25 | 257.35 | 261.60 | 0.00 | - | 21 | 13 | 0.00% |
| NVDA240920P01440000 | 2024-05-24 2:51PM EDT | 1,440.00 | 390.00 | 265.30 | 269.80 | 0.00 | - | 16 | 8 | 0.00% |
| NVDA240920P01450000 | 2024-06-06 10:35AM EDT | 1,450.00 | 273.10 | 273.05 | 277.25 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA240920P01460000 | 2024-05-24 3:00PM EDT | 1,460.00 | 408.50 | 281.10 | 285.60 | 0.00 | - | 8 | 5 | 0.00% |
| NVDA240920P01470000 | 2024-05-24 2:43PM EDT | 1,470.00 | 418.80 | 289.20 | 293.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240920P01480000 | 2024-05-24 2:50PM EDT | 1,480.00 | 428.85 | 297.25 | 302.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240920P01490000 | 2024-05-15 10:28AM EDT | 1,490.00 | 557.39 | 305.45 | 309.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01500000 | 2024-06-06 11:48AM EDT | 1,500.00 | 320.95 | 313.90 | 318.40 | 0.00 | - | 15 | 17 | 0.00% |
| NVDA240920P01510000 | 2024-05-03 10:39AM EDT | 1,510.00 | 629.52 | 414.25 | 428.55 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01520000 | 2024-05-06 2:23PM EDT | 1,520.00 | 602.75 | 320.05 | 323.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01530000 | 2024-03-13 11:16AM EDT | 1,530.00 | 647.40 | 642.30 | 646.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 1,540.00 | 667.23 | 612.65 | 617.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P01550000 | 2024-05-17 10:45AM EDT | 1,550.00 | 609.85 | 356.75 | 360.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01560000 | 2024-05-14 2:35PM EDT | 1,560.00 | 643.75 | 365.20 | 369.95 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240920P01580000 | 2024-03-18 11:08AM EDT | 1,580.00 | 690.69 | 736.70 | 744.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01600000 | 2024-05-30 12:17PM EDT | 1,600.00 | 464.30 | 401.35 | 405.75 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240920P01620000 | 2024-05-31 1:29PM EDT | 1,620.00 | 531.40 | 419.15 | 424.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01640000 | 2024-05-15 10:28AM EDT | 1,640.00 | 706.96 | 437.60 | 442.10 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01650000 | 2024-05-31 3:50PM EDT | 1,650.00 | 549.00 | 447.25 | 451.45 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240920P01660000 | 2024-03-08 12:00PM EDT | 1,660.00 | 723.90 | 773.90 | 786.85 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01670000 | 2024-03-26 11:06AM EDT | 1,670.00 | 727.57 | 854.50 | 859.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01680000 | 2024-05-06 2:23PM EDT | 1,680.00 | 762.32 | 461.75 | 464.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01690000 | 2024-06-04 3:31PM EDT | 1,690.00 | 531.80 | 484.45 | 489.65 | +531.80 | - | 1 | 1 | 0.00% |
| NVDA240920P01700000 | 2024-06-07 1:22PM EDT | 1,700.00 | 492.90 | 494.25 | 498.75 | -18.60 | -3.64% | 8 | 9 | 0.00% |
| NVDA240920P01710000 | 2024-05-29 10:36AM EDT | 1,710.00 | 568.70 | 503.45 | 508.55 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240920P01720000 | 2024-06-05 3:27PM EDT | 1,720.00 | 507.85 | 513.05 | 518.15 | 0.00 | - | 8 | 11 | 0.00% |
| NVDA240920P01730000 | 2024-06-07 10:22AM EDT | 1,730.00 | 546.50 | 522.65 | 527.55 | +29.90 | +5.79% | 8 | 6 | 0.00% |
| NVDA240920P01740000 | 2024-03-08 1:51PM EDT | 1,740.00 | 855.90 | 854.00 | 867.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01750000 | 2024-06-07 12:39PM EDT | 1,750.00 | 547.45 | 541.60 | 546.50 | +11.20 | +2.09% | 8 | 22 | 0.00% |
| NVDA240920P01760000 | 2024-03-07 1:53PM EDT | 1,760.00 | 840.95 | 875.10 | 887.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P01770000 | 2024-06-05 2:11PM EDT | 1,770.00 | 559.10 | 561.30 | 566.25 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA240920P01780000 | 2024-06-07 1:26PM EDT | 1,780.00 | 570.45 | 571.00 | 575.55 | +1.65 | +0.29% | 14 | 4 | 0.00% |
| NVDA240920P01790000 | 2024-06-06 2:28PM EDT | 1,790.00 | 597.40 | 580.75 | 585.55 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA240920P01800000 | 2024-06-07 1:40PM EDT | 1,800.00 | 589.80 | 589.85 | 595.05 | +4.25 | +0.73% | 47 | 48 | 0.00% |
| NVDA240920P01810000 | 2024-06-07 1:26PM EDT | 1,810.00 | 599.70 | 600.30 | 604.70 | -304.20 | -33.65% | 8 | 0 | 0.00% |
| NVDA240920P01820000 | 2024-06-05 3:41PM EDT | 1,820.00 | 602.00 | 609.15 | 615.25 | 0.00 | - | 16 | 16 | 0.00% |
| NVDA240920P01830000 | 2024-06-05 2:50PM EDT | 1,830.00 | 614.50 | 619.00 | 625.05 | +614.50 | - | - | 8 | 0.00% |
| NVDA240920P01840000 | 2024-06-05 1:16PM EDT | 1,840.00 | 630.25 | 628.70 | 635.05 | +630.25 | - | - | 2 | 0.00% |
| NVDA240920P01850000 | 2024-06-07 11:35AM EDT | 1,850.00 | 659.35 | 639.30 | 644.25 | +27.75 | +4.39% | 6 | 10 | 0.00% |
| NVDA240920P01870000 | 2024-03-15 9:43AM EDT | 1,870.00 | 1,002.70 | 980.55 | 994.95 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P01880000 | 2024-06-06 11:48AM EDT | 1,880.00 | 675.85 | 668.55 | 674.95 | +675.85 | - | - | 8 | 0.00% |
| NVDA240920P01900000 | 2024-06-07 12:09PM EDT | 1,900.00 | 706.67 | 688.85 | 693.80 | +706.67 | - | 5 | 0 | 0.00% |
| NVDA240920P02000000 | 2024-06-05 10:24AM EDT | 2,000.00 | 803.18 | 789.25 | 793.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P02100000 | 2024-06-07 12:09PM EDT | 2,100.00 | 906.10 | 887.55 | 895.60 | +906.10 | - | 5 | 0 | 0.00% |
| NVDA240920P02150000 | 2024-06-05 2:36PM EDT | 2,150.00 | 934.94 | 937.80 | 945.65 | +934.94 | - | - | 0 | 0.00% |
| NVDA240920P02160000 | 2024-06-05 1:48PM EDT | 2,160.00 | 948.60 | 947.50 | 955.65 | +948.60 | - | - | 0 | 0.00% |
| NVDA240920P02170000 | 2024-05-29 1:28PM EDT | 2,170.00 | 1,026.20 | 957.55 | 965.45 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P02270000 | 2024-05-29 1:28PM EDT | 2,270.00 | 1,126.21 | 1,057.50 | 1,065.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.