NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00020000 | 2024-09-12 12:18PM EDT | 20.00 | 99.30 | 96.30 | 96.75 | 0.00 | - | 4 | 150 | 305.47% |
| NVDA241018C00021000 | 2024-08-29 10:07AM EDT | 21.00 | 100.95 | 95.30 | 95.75 | 0.00 | - | 82 | 191 | 296.88% |
| NVDA241018C00022000 | 2024-09-13 11:34AM EDT | 22.00 | 97.60 | 94.40 | 94.75 | 0.00 | - | 10 | 455 | 294.73% |
| NVDA241018C00023000 | 2024-09-09 3:50PM EDT | 23.00 | 83.24 | 93.45 | 93.75 | 0.00 | - | 3 | 57 | 289.45% |
| NVDA241018C00024000 | 2024-09-16 1:57PM EDT | 24.00 | 92.99 | 92.30 | 92.80 | 0.00 | - | 4 | 5 | 276.56% |
| NVDA241018C00025000 | 2024-09-03 11:20AM EDT | 25.00 | 86.52 | 91.60 | 91.95 | 0.00 | - | 6 | 136 | 291.02% |
| NVDA241018C00026000 | 2024-09-03 9:44AM EDT | 26.00 | 86.94 | 90.55 | 91.00 | 0.00 | - | 10 | 171 | 283.59% |
| NVDA241018C00027000 | 2024-09-12 3:28PM EDT | 27.00 | 92.91 | 89.35 | 89.75 | 0.00 | - | 10 | 261 | 256.45% |
| NVDA241018C00028000 | 2024-09-05 12:27PM EDT | 28.00 | 79.68 | 88.30 | 88.75 | 0.00 | - | 10 | 21 | 247.66% |
| NVDA241018C00029000 | 2024-09-06 9:56AM EDT | 29.00 | 76.30 | 87.50 | 87.95 | 0.00 | - | 4 | 128 | 259.57% |
| NVDA241018C00030000 | 2024-09-16 3:38PM EDT | 30.00 | 86.49 | 86.50 | 86.85 | 0.00 | - | 1 | 538 | 249.51% |
| NVDA241018C00031000 | 2024-09-06 12:41PM EDT | 31.00 | 71.35 | 85.50 | 86.05 | 0.00 | - | 10 | 111 | 251.37% |
| NVDA241018C00032000 | 2024-09-06 3:42PM EDT | 32.00 | 71.30 | 84.60 | 84.80 | 0.00 | - | 900 | 913 | 240.04% |
| NVDA241018C00033000 | 2024-08-29 10:01AM EDT | 33.00 | 90.40 | 83.65 | 84.10 | 0.00 | - | 2 | 71 | 246.68% |
| NVDA241018C00034000 | 2024-09-03 9:35AM EDT | 34.00 | 80.15 | 82.35 | 82.80 | 0.00 | - | 10 | 30 | 219.53% |
| NVDA241018C00035000 | 2024-09-17 11:11AM EDT | 35.00 | 82.59 | 81.40 | 81.95 | -1.60 | -1.90% | 20 | 485 | 222.46% |
| NVDA241018C00036000 | 2024-09-03 11:10AM EDT | 36.00 | 75.35 | 80.40 | 80.80 | 0.00 | - | 10 | 115 | 211.82% |
| NVDA241018C00037000 | 2024-09-12 3:50PM EDT | 37.00 | 82.41 | 79.40 | 79.85 | 0.00 | - | 10 | 93 | 209.08% |
| NVDA241018C00038000 | 2024-09-04 3:33PM EDT | 38.00 | 80.62 | 78.40 | 79.00 | +12.47 | +18.30% | 4 | 24 | 209.77% |
| NVDA241018C00039000 | 2024-09-03 11:42AM EDT | 39.00 | 72.20 | 77.35 | 77.90 | 0.00 | - | 70 | 43 | 200.00% |
| NVDA241018C00040000 | 2024-09-16 3:34PM EDT | 40.00 | 76.65 | 76.70 | 77.15 | 0.00 | - | 3 | 232 | 213.97% |
| NVDA241018C00041000 | 2024-09-12 9:38AM EDT | 41.00 | 76.62 | 75.60 | 76.00 | 0.00 | - | 1 | 213 | 202.54% |
| NVDA241018C00042000 | 2024-09-17 9:30AM EDT | 42.00 | 76.71 | 74.55 | 74.85 | -0.69 | -0.89% | 10 | 105 | 192.29% |
| NVDA241018C00043000 | 2024-09-13 1:04PM EDT | 43.00 | 76.42 | 73.70 | 74.15 | 0.00 | - | 22 | 71 | 200.68% |
| NVDA241018C00044000 | 2024-09-17 11:27AM EDT | 44.00 | 73.61 | 72.40 | 72.95 | -6.57 | -8.19% | 1 | 321 | 182.71% |
| NVDA241018C00045000 | 2024-09-10 1:11PM EDT | 45.00 | 61.70 | 71.40 | 71.85 | 0.00 | - | 10 | 136 | 175.68% |
| NVDA241018C00046000 | 2024-09-12 1:04PM EDT | 46.00 | 73.74 | 70.55 | 71.10 | 0.00 | - | 1 | 151 | 183.30% |
| NVDA241018C00047000 | 2024-09-16 2:36PM EDT | 47.00 | 69.82 | 69.45 | 69.85 | 0.00 | - | 10 | 177 | 169.82% |
| NVDA241018C00048000 | 2024-09-06 3:05PM EDT | 48.00 | 55.79 | 68.70 | 69.15 | 0.00 | - | 20 | 70 | 180.47% |
| NVDA241018C00049000 | 2024-09-16 3:49PM EDT | 49.00 | 67.92 | 67.50 | 67.90 | 0.00 | - | 29 | 197 | 165.53% |
| NVDA241018C00050000 | 2024-09-13 12:06PM EDT | 50.00 | 69.00 | 66.50 | 66.85 | 0.00 | - | 53 | 1,301 | 160.74% |
| NVDA241018C00051000 | 2024-09-16 10:06AM EDT | 51.00 | 67.18 | 65.55 | 66.10 | 0.00 | - | 30 | 209 | 164.84% |
| NVDA241018C00052000 | 2024-09-17 10:43AM EDT | 52.00 | 66.05 | 64.50 | 64.95 | +6.56 | +11.03% | 10 | 162 | 156.54% |
| NVDA241018C00053000 | 2024-09-09 1:12PM EDT | 53.00 | 53.56 | 63.70 | 64.10 | 0.00 | - | 3 | 394 | 161.23% |
| NVDA241018C00054000 | 2024-09-16 9:31AM EDT | 54.00 | 62.95 | 62.70 | 63.15 | 0.00 | - | 1 | 284 | 158.89% |
| NVDA241018C00055000 | 2024-09-16 3:53PM EDT | 55.00 | 61.83 | 61.45 | 61.85 | 0.00 | - | 40 | 543 | 143.07% |
| NVDA241018C00056000 | 2024-09-11 1:27PM EDT | 56.00 | 62.00 | 60.65 | 61.05 | +4.00 | +6.90% | 2 | 496 | 149.17% |
| NVDA241018C00057000 | 2024-09-16 10:43AM EDT | 57.00 | 60.02 | 59.55 | 60.00 | 0.00 | - | 30 | 198 | 142.77% |
| NVDA241018C00058000 | 2024-09-06 3:13PM EDT | 58.00 | 45.67 | 58.90 | 59.20 | 0.00 | - | 2 | 487 | 150.44% |
| NVDA241018C00059000 | 2024-09-12 3:19PM EDT | 59.00 | 61.45 | 57.60 | 57.90 | 0.00 | - | 10 | 472 | 135.64% |
| NVDA241018C00060000 | 2024-09-17 10:11AM EDT | 60.00 | 58.08 | 56.50 | 56.90 | +1.27 | +2.24% | 3 | 1,005 | 130.57% |
| NVDA241018C00061000 | 2024-09-09 9:52AM EDT | 61.00 | 45.20 | 55.60 | 55.90 | 0.00 | - | 11 | 301 | 129.79% |
| NVDA241018C00062000 | 2024-09-11 10:12AM EDT | 62.00 | 48.20 | 54.70 | 55.20 | 0.00 | - | 1 | 405 | 134.52% |
| NVDA241018C00063000 | 2024-09-11 11:14AM EDT | 63.00 | 46.84 | 53.60 | 54.00 | 0.00 | - | 10 | 293 | 126.07% |
| NVDA241018C00064000 | 2024-09-11 3:27PM EDT | 64.00 | 52.55 | 52.70 | 52.95 | 0.00 | - | 3 | 240 | 124.22% |
| NVDA241018C00065000 | 2024-09-17 10:17AM EDT | 65.00 | 53.30 | 51.75 | 52.10 | +1.47 | +2.84% | 11 | 1,187 | 124.95% |
| NVDA241018C00066000 | 2024-09-16 9:36AM EDT | 66.00 | 49.15 | 50.60 | 51.00 | 0.00 | - | 5 | 454 | 117.77% |
| NVDA241018C00067000 | 2024-09-16 10:41AM EDT | 67.00 | 50.65 | 49.70 | 49.90 | 0.00 | - | 2 | 368 | 115.14% |
| NVDA241018C00068000 | 2024-09-17 9:35AM EDT | 68.00 | 49.70 | 49.00 | 49.25 | +2.05 | +4.30% | 121 | 875 | 122.71% |
| NVDA241018C00069000 | 2024-09-16 9:36AM EDT | 69.00 | 49.20 | 47.75 | 47.95 | +3.05 | +6.61% | 1 | 601 | 111.52% |
| NVDA241018C00070000 | 2024-09-17 12:15PM EDT | 70.00 | 47.70 | 46.75 | 47.00 | +0.87 | +1.86% | 57 | 8,984 | 109.77% |
| NVDA241018C00071000 | 2024-09-17 9:36AM EDT | 71.00 | 47.40 | 46.05 | 46.25 | +0.35 | +0.74% | 1 | 708 | 115.09% |
| NVDA241018C00072000 | 2024-09-17 10:43AM EDT | 72.00 | 46.19 | 45.10 | 45.25 | +0.49 | +1.07% | 11 | 454 | 113.04% |
| NVDA241018C00073000 | 2024-09-17 12:28PM EDT | 73.00 | 44.05 | 44.05 | 44.25 | +1.80 | +4.26% | 7 | 545 | 109.72% |
| NVDA241018C00074000 | 2024-09-17 10:10AM EDT | 74.00 | 44.15 | 42.90 | 43.05 | +1.10 | +2.56% | 7 | 1,078 | 102.44% |
| NVDA241018C00075000 | 2024-09-17 11:37AM EDT | 75.00 | 42.71 | 41.90 | 42.05 | +0.38 | +0.90% | 10 | 1,853 | 99.90% |
| NVDA241018C00076000 | 2024-09-17 9:50AM EDT | 76.00 | 41.40 | 41.15 | 41.30 | +0.75 | +1.85% | 3 | 598 | 103.71% |
| NVDA241018C00077000 | 2024-09-17 10:10AM EDT | 77.00 | 41.20 | 40.05 | 40.20 | +1.25 | +3.13% | 5 | 513 | 98.73% |
| NVDA241018C00078000 | 2024-09-17 9:50AM EDT | 78.00 | 39.55 | 38.90 | 39.10 | +2.25 | +6.03% | 1 | 3,179 | 93.16% |
| NVDA241018C00079000 | 2024-09-17 10:43AM EDT | 79.00 | 39.35 | 37.95 | 38.10 | +1.15 | +3.01% | 21 | 1,133 | 91.36% |
| NVDA241018C00080000 | 2024-09-17 10:05AM EDT | 80.00 | 37.14 | 37.20 | 37.45 | -0.16 | -0.43% | 31 | 11,740 | 95.68% |
| NVDA241018C00081000 | 2024-09-17 12:28PM EDT | 81.00 | 36.20 | 35.95 | 36.10 | -0.05 | -0.14% | 1 | 1,106 | 86.52% |
| NVDA241018C00082000 | 2024-09-16 11:31AM EDT | 82.00 | 35.55 | 35.25 | 35.30 | 0.00 | - | 3 | 848 | 89.65% |
| NVDA241018C00083000 | 2024-09-16 11:48AM EDT | 83.00 | 35.45 | 34.20 | 34.35 | +1.55 | +4.57% | 3 | 912 | 87.18% |
| NVDA241018C00084000 | 2024-09-16 11:57AM EDT | 84.00 | 32.92 | 33.30 | 33.50 | 0.00 | - | 27 | 1,004 | 87.16% |
| NVDA241018C00085000 | 2024-09-17 12:05PM EDT | 85.00 | 33.17 | 32.25 | 32.45 | +0.70 | +2.16% | 36 | 7,017 | 83.79% |
| NVDA241018C00086000 | 2024-09-17 12:28PM EDT | 86.00 | 31.35 | 31.30 | 31.45 | +0.50 | +1.62% | 6 | 3,556 | 81.81% |
| NVDA241018C00087000 | 2024-09-17 10:21AM EDT | 87.00 | 31.15 | 30.10 | 30.35 | +0.70 | +2.30% | 4 | 2,440 | 76.61% |
| NVDA241018C00088000 | 2024-09-16 3:50PM EDT | 88.00 | 30.60 | 29.50 | 29.65 | +1.25 | +4.26% | 1 | 4,801 | 80.42% |
| NVDA241018C00089000 | 2024-09-17 10:43AM EDT | 89.00 | 29.65 | 28.50 | 28.65 | +0.50 | +1.72% | 3 | 2,436 | 77.98% |
| NVDA241018C00090000 | 2024-09-17 11:51AM EDT | 90.00 | 27.55 | 27.55 | 27.70 | +0.01 | +0.04% | 67 | 15,258 | 76.34% |
| NVDA241018C00091000 | 2024-09-16 9:54AM EDT | 91.00 | 26.15 | 26.55 | 26.70 | 0.00 | - | 1 | 1,253 | 73.90% |
| NVDA241018C00092000 | 2024-09-17 12:28PM EDT | 92.00 | 25.65 | 25.60 | 25.85 | +0.22 | +0.87% | 5 | 2,048 | 72.97% |
| NVDA241018C00093000 | 2024-09-16 12:38PM EDT | 93.00 | 25.87 | 24.65 | 24.80 | +1.62 | +6.68% | 1 | 1,061 | 70.53% |
| NVDA241018C00094000 | 2024-09-16 3:55PM EDT | 94.00 | 23.95 | 23.60 | 23.75 | 0.00 | - | 5 | 2,103 | 67.38% |
| NVDA241018C00095000 | 2024-09-17 11:55AM EDT | 95.00 | 23.50 | 22.90 | 23.10 | +0.43 | +1.86% | 188 | 19,791 | 69.39% |
| NVDA241018C00096000 | 2024-09-17 9:59AM EDT | 96.00 | 22.80 | 22.05 | 22.20 | +0.65 | +2.93% | 6 | 2,873 | 68.48% |
| NVDA241018C00097000 | 2024-09-17 11:37AM EDT | 97.00 | 21.65 | 20.85 | 21.05 | +0.55 | +2.61% | 47 | 1,640 | 63.77% |
| NVDA241018C00098000 | 2024-09-17 11:35AM EDT | 98.00 | 20.50 | 20.00 | 20.15 | +0.30 | +1.49% | 111 | 5,115 | 62.84% |
| NVDA241018C00099000 | 2024-09-17 11:40AM EDT | 99.00 | 19.95 | 19.10 | 19.30 | +0.61 | +3.15% | 13 | 2,596 | 61.82% |
| NVDA241018C00100000 | 2024-09-17 12:30PM EDT | 100.00 | 18.35 | 18.40 | 18.55 | -0.25 | -1.34% | 363 | 25,946 | 62.35% |
| NVDA241018C00101000 | 2024-09-17 12:23PM EDT | 101.00 | 17.45 | 17.45 | 17.60 | -0.19 | -1.08% | 57 | 2,545 | 60.30% |
| NVDA241018C00102000 | 2024-09-17 12:01PM EDT | 102.00 | 17.48 | 16.65 | 16.80 | +0.63 | +3.74% | 94 | 3,810 | 59.77% |
| NVDA241018C00103000 | 2024-09-17 11:21AM EDT | 103.00 | 16.75 | 16.05 | 16.20 | +0.59 | +3.65% | 101 | 3,426 | 61.04% |
| NVDA241018C00104000 | 2024-09-17 12:10PM EDT | 104.00 | 15.20 | 15.15 | 15.30 | 0.00 | - | 36 | 4,277 | 59.23% |
| NVDA241018C00105000 | 2024-09-17 12:26PM EDT | 105.00 | 14.38 | 14.30 | 14.45 | -0.22 | -1.51% | 124 | 10,995 | 57.84% |
| NVDA241018C00106000 | 2024-09-17 11:51AM EDT | 106.00 | 14.30 | 13.70 | 13.85 | +0.65 | +4.76% | 113 | 5,713 | 58.57% |
| NVDA241018C00107000 | 2024-09-17 12:21PM EDT | 107.00 | 13.15 | 13.00 | 13.10 | +0.05 | +0.38% | 61 | 22,031 | 58.01% |
| NVDA241018C00108000 | 2024-09-17 12:30PM EDT | 108.00 | 12.20 | 12.25 | 12.40 | -0.21 | -1.69% | 140 | 4,883 | 57.32% |
| NVDA241018C00109000 | 2024-09-17 11:57AM EDT | 109.00 | 12.08 | 11.50 | 11.65 | +0.38 | +3.25% | 100 | 85,727 | 56.30% |
| NVDA241018C00110000 | 2024-09-17 12:30PM EDT | 110.00 | 10.85 | 10.95 | 11.00 | -0.19 | -1.72% | 4,210 | 55,445 | 56.35% |
| NVDA241018C00111000 | 2024-09-17 12:20PM EDT | 111.00 | 10.48 | 10.15 | 10.20 | +0.10 | +0.96% | 145 | 3,057 | 54.68% |
| NVDA241018C00112000 | 2024-09-17 12:31PM EDT | 112.00 | 9.55 | 9.65 | 9.75 | -0.18 | -1.85% | 212 | 4,585 | 55.38% |
| NVDA241018C00113000 | 2024-09-17 12:29PM EDT | 113.00 | 9.05 | 9.00 | 9.10 | -0.09 | -0.98% | 271 | 5,249 | 54.59% |
| NVDA241018C00114000 | 2024-09-17 12:28PM EDT | 114.00 | 8.50 | 8.35 | 8.45 | +0.05 | +0.59% | 478 | 6,003 | 53.66% |
| NVDA241018C00115000 | 2024-09-17 12:29PM EDT | 115.00 | 7.95 | 7.95 | 8.00 | -0.10 | -1.24% | 2,664 | 28,083 | 54.24% |
| NVDA241018C00116000 | 2024-09-17 12:30PM EDT | 116.00 | 7.30 | 7.25 | 7.35 | -0.20 | -2.67% | 729 | 4,450 | 52.82% |
| NVDA241018C00117000 | 2024-09-17 12:31PM EDT | 117.00 | 6.80 | 6.90 | 6.95 | -0.17 | -2.44% | 1,605 | 22,317 | 53.44% |
| NVDA241018C00118000 | 2024-09-17 12:30PM EDT | 118.00 | 6.35 | 6.30 | 6.45 | -0.12 | -1.85% | 2,849 | 7,645 | 52.64% |
| NVDA241018C00119000 | 2024-09-17 12:29PM EDT | 119.00 | 5.96 | 5.85 | 5.90 | -0.09 | -1.49% | 5,183 | 9,617 | 52.04% |
| NVDA241018C00120000 | 2024-09-17 12:30PM EDT | 120.00 | 5.45 | 5.45 | 5.55 | -0.15 | -2.68% | 7,554 | 61,217 | 52.20% |
| NVDA241018C00122000 | 2024-09-17 12:30PM EDT | 122.00 | 4.65 | 4.70 | 4.80 | -0.10 | -2.11% | 1,028 | 26,775 | 52.05% |
| NVDA241018C00124000 | 2024-09-17 12:30PM EDT | 124.00 | 3.95 | 3.90 | 4.00 | -0.10 | -2.47% | 1,019 | 32,198 | 50.92% |
| NVDA241018C00125000 | 2024-09-17 12:29PM EDT | 125.00 | 3.69 | 3.60 | 3.65 | -0.06 | -1.60% | 3,019 | 35,855 | 50.68% |
| NVDA241018C00126000 | 2024-09-17 12:32PM EDT | 126.00 | 3.37 | 3.35 | 3.40 | -0.03 | -0.88% | 1,852 | 9,519 | 50.90% |
| NVDA241018C00128000 | 2024-09-17 12:30PM EDT | 128.00 | 2.78 | 2.77 | 2.80 | -0.10 | -3.47% | 1,047 | 16,810 | 50.16% |
| NVDA241018C00130000 | 2024-09-17 12:32PM EDT | 130.00 | 2.35 | 2.33 | 2.36 | -0.06 | -2.49% | 4,645 | 76,998 | 50.11% |
| NVDA241018C00132000 | 2024-09-17 12:30PM EDT | 132.00 | 1.91 | 1.91 | 1.93 | -0.09 | -4.50% | 2,204 | 10,940 | 49.72% |
| NVDA241018C00134000 | 2024-09-17 12:31PM EDT | 134.00 | 1.60 | 1.61 | 1.63 | -0.07 | -4.19% | 651 | 7,099 | 49.93% |
| NVDA241018C00135000 | 2024-09-17 12:32PM EDT | 135.00 | 1.46 | 1.45 | 1.47 | -0.06 | -3.95% | 2,610 | 41,197 | 49.73% |
| NVDA241018C00136000 | 2024-09-17 12:16PM EDT | 136.00 | 1.36 | 1.30 | 1.33 | -0.02 | -1.45% | 1,921 | 9,435 | 49.63% |
| NVDA241018C00138000 | 2024-09-17 12:26PM EDT | 138.00 | 1.08 | 1.09 | 1.11 | -0.07 | -6.09% | 1,253 | 9,030 | 49.78% |
| NVDA241018C00140000 | 2024-09-17 12:31PM EDT | 140.00 | 0.90 | 0.88 | 0.90 | -0.05 | -5.26% | 2,191 | 44,030 | 49.59% |
| NVDA241018C00142000 | 2024-09-17 12:22PM EDT | 142.00 | 0.74 | 0.74 | 0.75 | -0.05 | -6.33% | 172 | 5,273 | 49.81% |
| NVDA241018C00144000 | 2024-09-17 11:19AM EDT | 144.00 | 0.65 | 0.60 | 0.62 | -0.01 | -1.52% | 48 | 13,715 | 49.95% |
| NVDA241018C00145000 | 2024-09-17 12:23PM EDT | 145.00 | 0.55 | 0.55 | 0.57 | -0.04 | -6.78% | 166 | 13,936 | 50.15% |
| NVDA241018C00146000 | 2024-09-17 12:25PM EDT | 146.00 | 0.51 | 0.50 | 0.52 | -0.03 | -5.56% | 22 | 5,542 | 50.05% |
| NVDA241018C00148000 | 2024-09-17 12:22PM EDT | 148.00 | 0.42 | 0.41 | 0.43 | -0.03 | -6.67% | 230 | 4,194 | 50.20% |
| NVDA241018C00150000 | 2024-09-17 12:31PM EDT | 150.00 | 0.36 | 0.35 | 0.36 | -0.02 | -5.41% | 967 | 37,985 | 50.64% |
| NVDA241018C00152000 | 2024-09-17 11:51AM EDT | 152.00 | 0.32 | 0.29 | 0.31 | -0.01 | -3.03% | 63 | 6,888 | 51.03% |
| NVDA241018C00154000 | 2024-09-17 12:31PM EDT | 154.00 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 26 | 6,129 | 51.12% |
| NVDA241018C00155000 | 2024-09-17 12:09PM EDT | 155.00 | 0.24 | 0.22 | 0.24 | -0.02 | -7.69% | 112 | 5,484 | 51.51% |
| NVDA241018C00156000 | 2024-09-17 10:17AM EDT | 156.00 | 0.23 | 0.21 | 0.22 | 0.00 | - | 3 | 7,266 | 51.86% |
| NVDA241018C00158000 | 2024-09-17 11:33AM EDT | 158.00 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 69 | 2,945 | 52.34% |
| NVDA241018C00160000 | 2024-09-17 12:02PM EDT | 160.00 | 0.17 | 0.15 | 0.16 | -0.01 | -5.56% | 1,392 | 19,488 | 52.64% |
| NVDA241018C00162000 | 2024-09-17 10:49AM EDT | 162.00 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 11 | 2,304 | 53.22% |
| NVDA241018C00164000 | 2024-09-13 2:00PM EDT | 164.00 | 0.14 | 0.11 | 0.12 | -0.11 | -44.00% | 1 | 1,399 | 53.61% |
| NVDA241018C00165000 | 2024-09-17 11:48AM EDT | 165.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 32 | 9,063 | 53.71% |
| NVDA241018C00166000 | 2024-09-16 10:06AM EDT | 166.00 | 0.16 | 0.10 | 0.11 | 0.00 | - | 11 | 614 | 54.49% |
| NVDA241018C00167000 | 2024-09-17 12:17PM EDT | 167.00 | 0.10 | 0.09 | 0.10 | -0.02 | -18.18% | 8 | 731 | 54.49% |
| NVDA241018C00168000 | 2024-09-16 1:42PM EDT | 168.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 8 | 1,207 | 55.27% |
| NVDA241018C00169000 | 2024-09-17 10:58AM EDT | 169.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 1,035 | 55.27% |
| NVDA241018C00170000 | 2024-09-17 12:27PM EDT | 170.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 198 | 7,298 | 55.96% |
| NVDA241018C00171000 | 2024-09-16 10:30AM EDT | 171.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 2 | 860 | 55.86% |
| NVDA241018C00172000 | 2024-09-17 11:39AM EDT | 172.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1 | 1,151 | 56.45% |
| NVDA241018C00173000 | 2024-09-17 10:18AM EDT | 173.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 2 | 701 | 57.23% |
| NVDA241018C00174000 | 2024-09-12 3:39PM EDT | 174.00 | 0.22 | 0.06 | 0.07 | 0.00 | - | 201 | 675 | 56.84% |
| NVDA241018C00175000 | 2024-09-17 12:14PM EDT | 175.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 24 | 6,770 | 57.62% |
| NVDA241018C00176000 | 2024-09-17 10:51AM EDT | 176.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 28 | 644 | 58.20% |
| NVDA241018C00177000 | 2024-09-17 10:49AM EDT | 177.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 36 | 498 | 58.98% |
| NVDA241018C00178000 | 2024-09-17 10:18AM EDT | 178.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 6 | 2,866 | 58.40% |
| NVDA241018C00179000 | 2024-09-17 10:17AM EDT | 179.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 8 | 1,446 | 59.18% |
| NVDA241018C00180000 | 2024-09-17 12:03PM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 58 | 10,400 | 59.77% |
| NVDA241018C00181000 | 2024-09-16 11:43AM EDT | 181.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 145 | 4,497 | 60.35% |
| NVDA241018C00182000 | 2024-09-17 10:43AM EDT | 182.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 429 | 60.94% |
| NVDA241018C00183000 | 2024-09-16 10:40AM EDT | 183.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 986 | 60.35% |
| NVDA241018C00184000 | 2024-09-17 11:16AM EDT | 184.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 139 | 867 | 60.94% |
| NVDA241018C00185000 | 2024-09-17 11:16AM EDT | 185.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 138 | 3,316 | 62.89% |
| NVDA241018C00186000 | 2024-09-17 11:13AM EDT | 186.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 51 | 481 | 62.11% |
| NVDA241018C00187000 | 2024-09-13 10:51AM EDT | 187.00 | 0.11 | 0.04 | 0.05 | 0.00 | - | 1,100 | 1,555 | 62.89% |
| NVDA241018C00188000 | 2024-09-16 2:39PM EDT | 188.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 718 | 63.28% |
| NVDA241018C00189000 | 2024-09-12 12:35PM EDT | 189.00 | 0.12 | 0.04 | 0.05 | 0.00 | - | 7 | 697 | 64.06% |
| NVDA241018C00190000 | 2024-09-17 10:11AM EDT | 190.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4 | 5,601 | 64.45% |
| NVDA241018C00191000 | 2024-09-13 9:32AM EDT | 191.00 | 0.11 | 0.03 | 0.05 | 0.00 | - | 1 | 1,011 | 64.45% |
| NVDA241018C00192000 | 2024-09-13 12:04PM EDT | 192.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 21 | 941 | 64.06% |
| NVDA241018C00193000 | 2024-09-17 11:41AM EDT | 193.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 21 | 1,640 | 64.45% |
| NVDA241018C00194000 | 2024-09-17 11:41AM EDT | 194.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1 | 8,188 | 65.23% |
| NVDA241018C00195000 | 2024-09-17 11:06AM EDT | 195.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 1,408 | 65.63% |
| NVDA241018C00200000 | 2024-09-17 11:40AM EDT | 200.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 52 | 15,360 | 68.36% |
| NVDA241018C00205000 | 2024-09-16 10:03AM EDT | 205.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 9 | 1,280 | 71.09% |
| NVDA241018C00210000 | 2024-09-17 11:19AM EDT | 210.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 9,921 | 73.83% |
| NVDA241018C00212000 | 2024-09-12 11:22AM EDT | 212.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 30 | 1,639 | 72.66% |
| NVDA241018C00213000 | 2024-09-12 11:15AM EDT | 213.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 3 | 705 | 73.05% |
| NVDA241018C00214000 | 2024-09-16 9:33AM EDT | 214.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 197 | 73.44% |
| NVDA241018C00215000 | 2024-09-13 12:30PM EDT | 215.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 783 | 73.83% |
| NVDA241018C00216000 | 2024-09-17 12:20PM EDT | 216.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 131 | 74.22% |
| NVDA241018C00217000 | 2024-09-12 10:24AM EDT | 217.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 100 | 337 | 75.00% |
| NVDA241018C00218000 | 2024-09-12 10:17AM EDT | 218.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 210 | 361 | 75.39% |
| NVDA241018C00219000 | 2024-09-12 12:14PM EDT | 219.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 46 | 931 | 75.78% |
| NVDA241018C00220000 | 2024-09-12 11:08AM EDT | 220.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 1,860 | 76.56% |
| NVDA241018C00221000 | 2024-09-12 3:45PM EDT | 221.00 | 0.05 | 0.03 | 0.03 | 0.00 | - | 110 | 198 | 78.13% |
| NVDA241018C00222000 | 2024-09-12 3:51PM EDT | 222.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 251 | 376 | 77.34% |
| NVDA241018C00223000 | 2024-09-16 1:08PM EDT | 223.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 19 | 270 | 77.73% |
| NVDA241018C00224000 | 2024-09-17 12:09PM EDT | 224.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 277 | 78.13% |
| NVDA241018C00225000 | 2024-09-16 12:44PM EDT | 225.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 52 | 1,433 | 78.91% |
| NVDA241018C00226000 | 2024-09-13 2:36PM EDT | 226.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 188 | 78.91% |
| NVDA241018C00227000 | 2024-09-16 12:00PM EDT | 227.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 239 | 79.69% |
| NVDA241018C00228000 | 2024-09-12 10:10AM EDT | 228.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 1,480 | 80.08% |
| NVDA241018C00230000 | 2024-09-11 11:34AM EDT | 230.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 997 | 81.25% |
| NVDA241018C00235000 | 2024-09-17 11:19AM EDT | 235.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 379 | 79.69% |
| NVDA241018C00240000 | 2024-09-17 9:39AM EDT | 240.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1,256 | 81.25% |
| NVDA241018C00245000 | 2024-09-16 12:37PM EDT | 245.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 302 | 83.59% |
| NVDA241018C00250000 | 2024-09-16 12:47PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 5,403 | 85.94% |
| NVDA241018C00255000 | 2024-09-13 11:02AM EDT | 255.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 748 | 87.50% |
| NVDA241018C00260000 | 2024-09-16 1:07PM EDT | 260.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 1,896 | 89.06% |
| NVDA241018C00265000 | 2024-09-17 10:07AM EDT | 265.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 103 | 713 | 91.41% |
| NVDA241018C00270000 | 2024-09-16 3:42PM EDT | 270.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,386 | 92.97% |
| NVDA241018C00275000 | 2024-09-17 11:04AM EDT | 275.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 1,760 | 95.31% |
| NVDA241018C00280000 | 2024-09-17 11:17AM EDT | 280.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 67 | 74,960 | 96.88% |
| NVDA241018C00290000 | 2024-06-03 3:09PM EDT | 290.00 | 856.00 | 923.15 | 929.70 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241018C00300000 | 2024-06-03 10:23AM EDT | 300.00 | 842.83 | 913.40 | 919.90 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA241018C00310000 | 2024-05-24 9:46AM EDT | 310.00 | 741.07 | 903.60 | 910.15 | 0.00 | - | 5 | 13 | 0.00% |
| NVDA241018C00320000 | 2024-06-05 3:07PM EDT | 320.00 | 908.02 | 893.85 | 900.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241018C00330000 | 2024-06-06 2:08PM EDT | 330.00 | 872.38 | 884.10 | 890.60 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241018C00340000 | 2024-05-17 2:01PM EDT | 340.00 | 598.37 | 874.30 | 880.85 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241018C00350000 | 2024-05-24 11:39AM EDT | 350.00 | 705.00 | 864.55 | 871.10 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA241018C00360000 | 2024-05-29 10:03AM EDT | 360.00 | 770.36 | 854.80 | 861.30 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA241018C00370000 | 2024-05-30 11:58AM EDT | 370.00 | 775.76 | 845.00 | 851.55 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241018C00380000 | 2024-06-07 1:32PM EDT | 380.00 | 846.15 | 835.25 | 841.75 | +20.15 | +2.44% | 1 | 3 | 0.00% |
| NVDA241018C00390000 | 2024-06-05 10:08AM EDT | 390.00 | 814.00 | 825.50 | 832.05 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241018C00400000 | 2024-06-06 1:31PM EDT | 400.00 | 809.30 | 815.75 | 822.30 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA241018C00410000 | 2024-06-06 9:41AM EDT | 410.00 | 851.92 | 806.00 | 812.85 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241018C00420000 | 2024-05-23 11:41AM EDT | 420.00 | 639.81 | 796.25 | 802.80 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241018C00430000 | 2024-06-05 9:54AM EDT | 430.00 | 772.50 | 786.50 | 793.05 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241018C00440000 | 2024-05-03 1:36PM EDT | 440.00 | 463.64 | 659.30 | 675.55 | 0.00 | - | 10 | 12 | 0.00% |
| NVDA241018C00450000 | 2024-05-31 3:43PM EDT | 450.00 | 659.60 | 767.00 | 773.55 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA241018C00460000 | 2024-06-05 3:41PM EDT | 460.00 | 771.43 | 757.30 | 763.70 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 470.00 | 318.60 | 489.50 | 493.05 | 0.00 | - | 22 | 12 | 0.00% |
| NVDA241018C00480000 | 2024-05-31 12:12PM EDT | 480.00 | 612.25 | 737.80 | 744.30 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241018C00490000 | 2024-06-05 3:26PM EDT | 490.00 | 741.27 | 728.10 | 734.60 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA241018C00500000 | 2024-06-06 9:59AM EDT | 500.00 | 700.00 | 718.35 | 724.90 | 0.00 | - | 2 | 115 | 0.00% |
| NVDA241018C00510000 | 2024-05-14 12:44PM EDT | 510.00 | 413.91 | 708.65 | 715.20 | 0.00 | - | 8 | 17 | 0.00% |
| NVDA241018C00520000 | 2024-05-24 3:26PM EDT | 520.00 | 554.15 | 698.95 | 705.50 | 0.00 | - | 3 | 26 | 0.00% |
| NVDA241018C00530000 | 2024-05-31 10:27AM EDT | 530.00 | 576.20 | 689.25 | 695.80 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA241018C00540000 | 2024-06-06 2:58PM EDT | 540.00 | 672.80 | 679.55 | 686.05 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA241018C00550000 | 2024-06-06 2:35PM EDT | 550.00 | 665.03 | 669.90 | 676.40 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA241018C00560000 | 2024-06-07 12:05PM EDT | 560.00 | 646.32 | 660.20 | 666.75 | +51.93 | +8.74% | 1 | 39 | 0.00% |
| NVDA241018C00570000 | 2024-05-16 12:05PM EDT | 570.00 | 398.46 | 650.55 | 657.05 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA241018C00580000 | 2024-06-03 12:16PM EDT | 580.00 | 568.33 | 640.85 | 647.10 | 0.00 | - | 3 | 48 | 0.00% |
| NVDA241018C00590000 | 2024-05-13 12:36PM EDT | 590.00 | 343.00 | 631.35 | 637.30 | 0.00 | - | 4 | 42 | 0.00% |
| NVDA241018C00600000 | 2024-06-06 11:59AM EDT | 600.00 | 619.75 | 621.85 | 627.90 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA241018C00610000 | 2024-05-31 12:13PM EDT | 610.00 | 488.85 | 612.10 | 618.10 | 0.00 | - | 4 | 22 | 0.00% |
| NVDA241018C00620000 | 2024-06-06 12:42PM EDT | 620.00 | 586.55 | 602.50 | 608.15 | 0.00 | - | 3 | 37 | 0.00% |
| NVDA241018C00630000 | 2024-05-31 12:13PM EDT | 630.00 | 470.30 | 592.85 | 598.20 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA241018C00640000 | 2024-06-03 11:59AM EDT | 640.00 | 519.35 | 583.30 | 589.30 | 0.00 | - | 12 | 28 | 0.00% |
| NVDA241018C00650000 | 2024-06-05 2:01PM EDT | 650.00 | 581.93 | 573.80 | 579.85 | 0.00 | - | 7 | 65 | 0.00% |
| NVDA241018C00660000 | 2024-06-03 12:02PM EDT | 660.00 | 498.50 | 564.20 | 569.90 | 0.00 | - | 2 | 46 | 0.00% |
| NVDA241018C00670000 | 2024-06-06 2:51PM EDT | 670.00 | 553.12 | 554.70 | 560.25 | 0.00 | - | 3 | 27 | 0.00% |
| NVDA241018C00680000 | 2024-05-31 12:14PM EDT | 680.00 | 424.00 | 545.15 | 550.95 | 0.00 | - | 3 | 82 | 0.00% |
| NVDA241018C00690000 | 2024-05-30 11:19AM EDT | 690.00 | 463.65 | 535.65 | 540.95 | 0.00 | - | 5 | 55 | 0.00% |
| NVDA241018C00700000 | 2024-06-07 3:08PM EDT | 700.00 | 527.19 | 526.20 | 531.90 | -6.64 | -1.24% | 10 | 875 | 0.00% |
| NVDA241018C00710000 | 2024-06-04 12:18PM EDT | 710.00 | 456.95 | 516.80 | 522.60 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA241018C00720000 | 2024-06-07 10:18AM EDT | 720.00 | 494.14 | 507.40 | 512.85 | +46.04 | +10.27% | 1 | 38 | 0.00% |
| NVDA241018C00730000 | 2024-06-03 10:04AM EDT | 730.00 | 433.10 | 498.10 | 503.70 | 0.00 | - | 2 | 48 | 0.00% |
| NVDA241018C00740000 | 2024-06-03 12:01PM EDT | 740.00 | 424.70 | 488.75 | 494.45 | 0.00 | - | 8 | 92 | 0.00% |
| NVDA241018C00750000 | 2024-06-06 9:47AM EDT | 750.00 | 505.45 | 479.65 | 485.70 | 0.00 | - | 2 | 126 | 0.00% |
| NVDA241018C00760000 | 2024-06-05 11:43AM EDT | 760.00 | 464.53 | 470.35 | 476.35 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA241018C00770000 | 2024-06-06 3:41PM EDT | 770.00 | 459.88 | 461.25 | 466.80 | 0.00 | - | 2 | 78 | 0.00% |
| NVDA241018C00780000 | 2024-06-07 12:10PM EDT | 780.00 | 442.00 | 452.25 | 457.40 | -9.90 | -2.19% | 1 | 99 | 0.00% |
| NVDA241018C00790000 | 2024-05-31 3:41PM EDT | 790.00 | 343.20 | 444.35 | 448.50 | 0.00 | - | 11 | 115 | 0.00% |
| NVDA241018C00800000 | 2024-06-07 3:00PM EDT | 800.00 | 436.20 | 434.35 | 439.00 | -11.34 | -2.53% | 1 | 278 | 0.00% |
| NVDA241018C00810000 | 2024-06-04 2:13PM EDT | 810.00 | 375.42 | 426.25 | 430.70 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA241018C00820000 | 2024-06-06 11:48AM EDT | 820.00 | 415.10 | 416.25 | 421.60 | 0.00 | - | 7 | 124 | 0.00% |
| NVDA241018C00830000 | 2024-06-05 2:39PM EDT | 830.00 | 417.83 | 406.45 | 412.40 | 0.00 | - | 2 | 142 | 0.00% |
| NVDA241018C00840000 | 2024-06-06 11:20AM EDT | 840.00 | 402.00 | 399.00 | 404.25 | 0.00 | - | 11 | 180 | 0.00% |
| NVDA241018C00850000 | 2024-06-07 3:55PM EDT | 850.00 | 392.00 | 389.10 | 394.85 | -8.21 | -2.05% | 18 | 341 | 0.00% |
| NVDA241018C00860000 | 2024-06-07 12:22PM EDT | 860.00 | 381.55 | 380.35 | 386.85 | -30.82 | -7.47% | 8 | 408 | 0.00% |
| NVDA241018C00870000 | 2024-06-07 12:52PM EDT | 870.00 | 372.55 | 372.85 | 378.55 | -7.51 | -1.98% | 6 | 260 | 0.00% |
| NVDA241018C00880000 | 2024-06-07 2:04PM EDT | 880.00 | 364.25 | 365.50 | 369.15 | +1.25 | +0.34% | 11 | 835 | 0.00% |
| NVDA241018C00890000 | 2024-06-07 2:36PM EDT | 890.00 | 353.10 | 355.50 | 361.20 | +3.00 | +0.86% | 5 | 305 | 0.00% |
| NVDA241018C00900000 | 2024-06-07 3:59PM EDT | 900.00 | 349.35 | 347.55 | 351.35 | -0.69 | -0.20% | 42 | 1,288 | 0.00% |
| NVDA241018C00910000 | 2024-06-07 1:19PM EDT | 910.00 | 349.31 | 338.60 | 344.65 | +16.98 | +5.11% | 22 | 209 | 0.00% |
| NVDA241018C00920000 | 2024-06-07 10:28AM EDT | 920.00 | 318.23 | 331.15 | 336.60 | -8.99 | -2.75% | 1 | 301 | 0.00% |
| NVDA241018C00930000 | 2024-06-07 1:52PM EDT | 930.00 | 332.00 | 322.50 | 328.30 | +23.22 | +7.52% | 1 | 159 | 0.00% |
| NVDA241018C00940000 | 2024-06-07 1:40PM EDT | 940.00 | 322.15 | 315.00 | 320.75 | -0.40 | -0.12% | 4 | 215 | 0.00% |
| NVDA241018C00950000 | 2024-06-07 3:06PM EDT | 950.00 | 310.03 | 306.95 | 313.10 | -2.92 | -0.93% | 52 | 1,748 | 0.00% |
| NVDA241018C00960000 | 2024-06-07 2:44PM EDT | 960.00 | 300.48 | 299.50 | 305.30 | -6.11 | -1.99% | 7 | 229 | 0.00% |
| NVDA241018C00970000 | 2024-06-07 2:26PM EDT | 970.00 | 290.50 | 291.55 | 297.80 | -9.50 | -3.17% | 12 | 159 | 0.00% |
| NVDA241018C00980000 | 2024-06-07 2:46PM EDT | 980.00 | 285.57 | 284.15 | 290.25 | -0.08 | -0.03% | 48 | 133 | 0.00% |
| NVDA241018C00990000 | 2024-06-07 1:41PM EDT | 990.00 | 284.25 | 276.60 | 282.85 | +0.60 | +0.21% | 9 | 135 | 0.00% |
| NVDA241018C01000000 | 2024-06-07 3:44PM EDT | 1,000.00 | 275.55 | 269.50 | 275.10 | +3.50 | +1.29% | 27 | 883 | 0.00% |
| NVDA241018C01010000 | 2024-06-07 12:10PM EDT | 1,010.00 | 255.60 | 262.00 | 268.05 | -12.85 | -4.79% | 2 | 66 | 0.00% |
| NVDA241018C01020000 | 2024-06-07 1:14PM EDT | 1,020.00 | 265.84 | 255.15 | 261.25 | +7.84 | +3.04% | 5 | 196 | 0.00% |
| NVDA241018C01030000 | 2024-06-07 12:07PM EDT | 1,030.00 | 240.25 | 248.10 | 254.25 | -8.05 | -3.24% | 22 | 216 | 0.00% |
| NVDA241018C01040000 | 2024-06-06 3:36PM EDT | 1,040.00 | 243.60 | 243.45 | 247.40 | 0.00 | - | 3 | 286 | 0.00% |
| NVDA241018C01050000 | 2024-06-07 3:49PM EDT | 1,050.00 | 236.70 | 236.65 | 238.60 | -0.45 | -0.19% | 17 | 334 | 0.00% |
| NVDA241018C01060000 | 2024-06-07 3:35PM EDT | 1,060.00 | 230.68 | 230.15 | 232.20 | +4.08 | +1.80% | 5 | 118 | 0.00% |
| NVDA241018C01070000 | 2024-06-07 11:24AM EDT | 1,070.00 | 214.85 | 223.40 | 225.70 | -15.15 | -6.59% | 14 | 160 | 0.00% |
| NVDA241018C01080000 | 2024-06-07 11:37AM EDT | 1,080.00 | 208.90 | 216.95 | 219.50 | -1.80 | -0.85% | 10 | 139 | 0.00% |
| NVDA241018C01090000 | 2024-06-07 3:50PM EDT | 1,090.00 | 212.90 | 210.80 | 213.30 | -8.08 | -3.66% | 3 | 128 | 0.00% |
| NVDA241018C01100000 | 2024-06-07 3:31PM EDT | 1,100.00 | 206.00 | 204.90 | 206.95 | -2.10 | -1.01% | 94 | 459 | 0.00% |
| NVDA241018C01110000 | 2024-06-07 9:49AM EDT | 1,110.00 | 192.57 | 199.00 | 201.25 | -11.93 | -5.83% | 1 | 150 | 0.00% |
| NVDA241018C01120000 | 2024-06-07 3:44PM EDT | 1,120.00 | 196.10 | 192.90 | 195.35 | -1.75 | -0.88% | 5 | 153 | 0.00% |
| NVDA241018C01130000 | 2024-06-07 2:39PM EDT | 1,130.00 | 184.80 | 187.30 | 190.45 | +0.75 | +0.41% | 3 | 136 | 0.00% |
| NVDA241018C01140000 | 2024-06-07 11:15AM EDT | 1,140.00 | 173.00 | 181.65 | 184.05 | -4.79 | -2.69% | 2 | 325 | 0.00% |
| NVDA241018C01150000 | 2024-06-07 3:14PM EDT | 1,150.00 | 176.05 | 176.35 | 178.50 | +4.05 | +2.35% | 103 | 325 | 0.00% |
| NVDA241018C01160000 | 2024-06-07 9:49AM EDT | 1,160.00 | 165.75 | 171.10 | 173.30 | -9.94 | -5.66% | 1 | 175 | 0.00% |
| NVDA241018C01170000 | 2024-06-07 12:42PM EDT | 1,170.00 | 163.92 | 166.30 | 168.05 | +2.22 | +1.37% | 3 | 119 | 0.00% |
| NVDA241018C01180000 | 2024-06-07 12:27PM EDT | 1,180.00 | 161.80 | 160.90 | 162.95 | -3.69 | -2.23% | 11 | 94 | 0.00% |
| NVDA241018C01190000 | 2024-06-07 3:46PM EDT | 1,190.00 | 158.00 | 156.15 | 158.00 | -5.45 | -3.33% | 35 | 239 | 0.00% |
| NVDA241018C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 153.00 | 151.55 | 152.85 | -4.05 | -2.58% | 135 | 822 | 0.00% |
| NVDA241018C01220000 | 2024-06-07 3:41PM EDT | 1,220.00 | 144.18 | 141.85 | 143.50 | -2.82 | -1.92% | 312 | 685 | 0.00% |
| NVDA241018C01240000 | 2024-06-07 3:44PM EDT | 1,240.00 | 136.55 | 133.25 | 134.70 | +3.03 | +2.27% | 27 | 970 | 0.00% |
| NVDA241018C01260000 | 2024-06-07 3:55PM EDT | 1,260.00 | 126.15 | 124.55 | 126.35 | -4.40 | -3.37% | 36 | 242 | 0.00% |
| NVDA241018C01280000 | 2024-06-07 3:34PM EDT | 1,280.00 | 116.70 | 116.80 | 118.20 | +1.58 | +1.37% | 52 | 402 | 0.00% |
| NVDA241018C01300000 | 2024-06-07 3:45PM EDT | 1,300.00 | 112.90 | 109.30 | 111.00 | -2.10 | -1.83% | 68 | 743 | 1,611.62% |
| NVDA241018C01320000 | 2024-06-07 3:27PM EDT | 1,320.00 | 102.85 | 102.45 | 104.20 | -1.89 | -1.80% | 49 | 185 | 1,407.42% |
| NVDA241018C01340000 | 2024-06-07 3:44PM EDT | 1,340.00 | 98.65 | 95.65 | 97.50 | -1.91 | -1.90% | 3 | 163 | 1,282.25% |
| NVDA241018C01360000 | 2024-06-07 2:00PM EDT | 1,360.00 | 91.00 | 89.35 | 90.60 | -0.27 | -0.30% | 2 | 101 | 1,189.87% |
| NVDA241018C01380000 | 2024-06-07 3:53PM EDT | 1,380.00 | 83.93 | 83.45 | 84.75 | -0.12 | -0.14% | 9 | 158 | 1,121.75% |
| NVDA241018C01400000 | 2024-06-07 3:47PM EDT | 1,400.00 | 79.78 | 77.85 | 79.10 | -3.32 | -4.00% | 52 | 920 | 1,064.61% |
| NVDA241018C01420000 | 2024-06-07 3:18PM EDT | 1,420.00 | 72.00 | 72.50 | 73.90 | -2.50 | -3.36% | 7 | 156 | 1,016.20% |
| NVDA241018C01440000 | 2024-06-07 3:56PM EDT | 1,440.00 | 68.20 | 67.70 | 68.95 | -2.00 | -2.85% | 4 | 173 | 974.84% |
| NVDA241018C01460000 | 2024-06-07 12:49PM EDT | 1,460.00 | 63.70 | 63.25 | 64.40 | +1.32 | +2.12% | 4 | 307 | 938.93% |
| NVDA241018C01480000 | 2024-06-07 10:27AM EDT | 1,480.00 | 56.24 | 58.75 | 59.90 | -2.54 | -4.32% | 6 | 63 | 904.61% |
| NVDA241018C01500000 | 2024-06-07 3:49PM EDT | 1,500.00 | 55.50 | 54.75 | 55.80 | -4.29 | -7.18% | 34 | 488 | 874.95% |
| NVDA241018C01520000 | 2024-06-06 1:32PM EDT | 1,520.00 | 52.50 | 51.00 | 52.15 | 0.00 | - | 3 | 62 | 848.67% |
| NVDA241018C01540000 | 2024-06-07 3:56PM EDT | 1,540.00 | 48.05 | 47.50 | 48.65 | -2.10 | -4.19% | 8 | 99 | 824.34% |
| NVDA241018C01560000 | 2024-06-07 1:12PM EDT | 1,560.00 | 48.75 | 44.25 | 45.40 | +4.45 | +10.05% | 9 | 482 | 802.10% |
| NVDA241018C01580000 | 2024-06-07 3:40PM EDT | 1,580.00 | 42.65 | 41.45 | 42.35 | -3.10 | -6.78% | 7 | 377 | 782.37% |
| NVDA241018C01600000 | 2024-06-07 3:56PM EDT | 1,600.00 | 39.05 | 38.65 | 39.85 | -2.10 | -5.10% | 168 | 662 | 764.67% |
| NVDA241018C01620000 | 2024-06-07 12:26PM EDT | 1,620.00 | 37.15 | 35.90 | 36.95 | -1.34 | -3.48% | 3 | 257 | 745.63% |
| NVDA241018C01640000 | 2024-06-07 3:53PM EDT | 1,640.00 | 34.12 | 33.55 | 34.50 | -1.38 | -3.89% | 2 | 8 | 729.58% |
| NVDA241018C01650000 | 2024-06-07 3:53PM EDT | 1,650.00 | 32.97 | 32.50 | 33.30 | -0.53 | -1.58% | 8 | 73 | 722.05% |
| NVDA241018C01660000 | 2024-06-06 12:45PM EDT | 1,660.00 | 30.60 | 31.10 | 32.25 | 0.00 | - | 6 | 28 | 713.73% |
| NVDA241018C01670000 | 2024-06-06 3:10PM EDT | 1,670.00 | 32.60 | 30.35 | 31.20 | 0.00 | - | 6 | 18 | 707.78% |
| NVDA241018C01680000 | 2024-06-06 2:46PM EDT | 1,680.00 | 31.40 | 29.10 | 30.15 | 0.00 | - | 5 | 47 | 699.91% |
| NVDA241018C01690000 | 2024-06-07 1:35PM EDT | 1,690.00 | 31.00 | 28.35 | 29.20 | +0.56 | +1.84% | 6 | 79 | 694.25% |
| NVDA241018C01700000 | 2024-06-07 3:56PM EDT | 1,700.00 | 27.78 | 27.20 | 28.15 | -2.96 | -9.63% | 158 | 447 | 686.63% |
| NVDA241018C01710000 | 2024-06-07 9:43AM EDT | 1,710.00 | 26.36 | 26.35 | 27.30 | -3.64 | -12.13% | 1 | 27 | 680.86% |
| NVDA241018C01720000 | 2024-06-06 9:30AM EDT | 1,720.00 | 32.15 | 25.60 | 26.45 | 0.00 | - | 1 | 18 | 675.43% |
| NVDA241018C01730000 | 2024-06-06 10:04AM EDT | 1,730.00 | 27.85 | 24.60 | 25.60 | 0.00 | - | 8 | 22 | 668.96% |
| NVDA241018C01740000 | 2024-06-07 3:56PM EDT | 1,740.00 | 24.30 | 23.85 | 24.75 | -0.10 | -0.41% | 5 | 20 | 663.40% |
| NVDA241018C01750000 | 2024-06-06 3:52PM EDT | 1,750.00 | 26.27 | 23.05 | 23.90 | 0.00 | - | 8 | 64 | 657.58% |
| NVDA241018C01760000 | 2024-06-06 9:36AM EDT | 1,760.00 | 33.55 | 22.15 | 23.20 | 0.00 | - | 1 | 9 | 651.89% |
| NVDA241018C01770000 | 2024-06-07 2:58PM EDT | 1,770.00 | 22.75 | 21.85 | 22.50 | -1.15 | -4.81% | 9 | 16 | 648.56% |
| NVDA241018C01780000 | 2024-06-06 10:03AM EDT | 1,780.00 | 23.27 | 21.10 | 21.80 | 0.00 | - | 1 | 26 | 643.36% |
| NVDA241018C01790000 | 2024-06-07 2:50PM EDT | 1,790.00 | 21.00 | 20.45 | 21.10 | -1.50 | -6.67% | 14 | 96 | 638.50% |
| NVDA241018C01800000 | 2024-06-07 3:58PM EDT | 1,800.00 | 20.20 | 19.60 | 20.40 | -2.15 | -9.62% | 17 | 52 | 632.75% |
| NVDA241018C01810000 | 2024-06-07 2:51PM EDT | 1,810.00 | 19.65 | 19.10 | 19.80 | -1.02 | -4.93% | 4 | 296 | 628.81% |
| NVDA241018C01820000 | 2024-06-06 10:45AM EDT | 1,820.00 | 22.50 | 18.60 | 19.20 | 0.00 | - | 1 | 10 | 624.82% |
| NVDA241018C01830000 | 2024-06-07 3:21PM EDT | 1,830.00 | 18.21 | 17.85 | 18.55 | -1.69 | -8.49% | 10 | 58 | 619.47% |
| NVDA241018C01840000 | 2024-05-30 3:39PM EDT | 1,840.00 | 12.17 | 17.25 | 18.00 | 0.00 | - | 3 | 4 | 615.14% |
| NVDA241018C01850000 | 2024-06-07 2:58PM EDT | 1,850.00 | 17.70 | 16.75 | 17.45 | -2.30 | -11.50% | 13 | 206 | 611.17% |
| NVDA241018C01860000 | 2024-06-06 10:59AM EDT | 1,860.00 | 18.65 | 16.15 | 17.15 | 0.00 | - | 2 | 25 | 607.81% |
| NVDA241018C01870000 | 2024-06-05 1:22PM EDT | 1,870.00 | 16.32 | 15.85 | 16.65 | 0.00 | - | 2 | 20 | 604.87% |
| NVDA241018C01880000 | 2024-06-07 1:51PM EDT | 1,880.00 | 17.07 | 15.30 | 16.15 | +5.46 | +47.03% | 10 | 23 | 600.74% |
| NVDA241018C01890000 | 2024-06-07 10:22AM EDT | 1,890.00 | 15.00 | 14.75 | 15.80 | +3.29 | +28.10% | 2 | 26 | 597.24% |
| NVDA241018C01900000 | 2024-06-07 3:59PM EDT | 1,900.00 | 14.77 | 14.35 | 15.20 | -0.33 | -2.19% | 9 | 393 | 593.21% |
| NVDA241018C01910000 | 2024-06-06 10:00AM EDT | 1,910.00 | 13.70 | 13.70 | 15.10 | 0.00 | - | 19 | 45 | 590.31% |
| NVDA241018C01920000 | 2024-06-05 2:48PM EDT | 1,920.00 | 15.00 | 13.35 | 14.15 | 0.00 | - | 19 | 60 | 584.69% |
| NVDA241018C01930000 | 2024-06-06 10:07AM EDT | 1,930.00 | 15.50 | 12.90 | 13.80 | 0.00 | - | 3 | 159 | 581.42% |
| NVDA241018C01940000 | 2024-06-07 3:37PM EDT | 1,940.00 | 13.50 | 12.70 | 13.60 | -0.25 | -1.82% | 16 | 1,074 | 580.05% |
| NVDA241018C01950000 | 2024-06-05 2:13PM EDT | 1,950.00 | 13.10 | 12.45 | 13.00 | 0.00 | - | 3 | 13 | 576.44% |
| NVDA241018C02000000 | 2024-06-07 2:13PM EDT | 2,000.00 | 11.20 | 10.80 | 11.25 | -1.75 | -13.51% | 8 | 86 | 561.83% |
| NVDA241018C02050000 | 2024-06-07 3:54PM EDT | 2,050.00 | 9.75 | 9.40 | 9.90 | -0.25 | -2.50% | 25 | 28 | 549.49% |
| NVDA241018C02100000 | 2024-06-07 3:52PM EDT | 2,100.00 | 8.60 | 8.30 | 8.70 | -0.65 | -7.03% | 18 | 59 | 538.70% |
| NVDA241018C02120000 | 2024-06-07 2:24PM EDT | 2,120.00 | 8.19 | 7.85 | 8.30 | -1.01 | -10.98% | 1 | 157 | 534.52% |
| NVDA241018C02130000 | 2024-06-06 10:32AM EDT | 2,130.00 | 9.00 | 7.65 | 8.10 | +9.00 | - | - | 11 | 532.52% |
| NVDA241018C02140000 | 2024-06-06 11:46AM EDT | 2,140.00 | 8.28 | 7.50 | 7.90 | 0.00 | - | 2 | 3 | 530.81% |
| NVDA241018C02150000 | 2024-06-07 2:15PM EDT | 2,150.00 | 7.60 | 7.30 | 7.70 | -0.50 | -6.17% | 1 | 13 | 528.76% |
| NVDA241018C02160000 | 2024-06-07 2:09PM EDT | 2,160.00 | 7.50 | 7.10 | 7.55 | +7.50 | -5.06% | 1 | 8 | 526.98% |
| NVDA241018C02170000 | 2024-06-07 1:30PM EDT | 2,170.00 | 7.80 | 6.95 | 7.40 | -0.10 | -1.27% | 1 | 1 | 525.49% |
| NVDA241018C02180000 | 2024-06-06 10:00AM EDT | 2,180.00 | 7.40 | 6.70 | 7.35 | 0.00 | - | 2 | 3 | 524.00% |
| NVDA241018C02190000 | 2024-05-31 3:24PM EDT | 2,190.00 | 3.40 | 6.60 | 7.25 | 0.00 | - | 58 | 58 | 523.17% |
| NVDA241018C02200000 | 2024-06-07 9:31AM EDT | 2,200.00 | 6.05 | 6.55 | 6.95 | -2.05 | -25.31% | 2 | 9 | 521.26% |
| NVDA241018C02210000 | 2024-06-07 10:58AM EDT | 2,210.00 | 6.80 | 6.05 | 7.00 | +6.80 | - | 1 | 3 | 518.63% |
| NVDA241018C02220000 | 2024-06-06 11:01AM EDT | 2,220.00 | 6.90 | 6.00 | 6.75 | 0.00 | - | 5 | 4 | 516.99% |
| NVDA241018C02230000 | 2024-06-07 12:10PM EDT | 2,230.00 | 6.23 | 5.85 | 6.65 | -0.56 | -8.25% | 21 | 22 | 515.72% |
| NVDA241018C02240000 | 2024-06-07 10:18AM EDT | 2,240.00 | 6.47 | 5.90 | 6.40 | +2.82 | +77.26% | 2 | 0 | 514.75% |
| NVDA241018C02250000 | 2024-06-07 12:59PM EDT | 2,250.00 | 6.45 | 5.75 | 6.25 | +0.15 | +2.38% | 9 | 79 | 513.04% |
| NVDA241018C02260000 | 2024-06-06 10:05AM EDT | 2,260.00 | 6.20 | 5.40 | 6.30 | 0.00 | - | 1 | 11 | 511.30% |
| NVDA241018C02270000 | 2024-06-06 10:05AM EDT | 2,270.00 | 6.85 | 5.30 | 6.15 | 0.00 | - | 7 | 10 | 509.91% |
| NVDA241018C02280000 | 2024-06-07 1:16PM EDT | 2,280.00 | 6.25 | 5.40 | 5.85 | +0.10 | +1.63% | 7 | 172 | 508.86% |
| NVDA241018C02300000 | 2024-06-07 11:29AM EDT | 2,300.00 | 5.70 | 5.20 | 5.60 | +5.70 | - | 1 | 0 | 506.32% |
| NVDA241018C02350000 | 2024-06-07 11:22AM EDT | 2,350.00 | 5.20 | 4.70 | 5.10 | +5.20 | - | 2 | 4 | 500.59% |
| NVDA241018C02400000 | 2024-06-07 3:53PM EDT | 2,400.00 | 4.70 | 4.25 | 4.60 | +4.70 | - | 9 | 71 | 494.73% |
| NVDA241018C02500000 | 2024-06-07 3:42PM EDT | 2,500.00 | 3.90 | 3.50 | 3.85 | +3.90 | - | 87 | - | 485.03% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00020000 | 2024-09-13 2:46PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17,813 | 187.50% |
| NVDA241018P00021000 | 2024-09-09 9:44AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,595 | 181.25% |
| NVDA241018P00022000 | 2024-09-09 9:49AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 924 | 175.00% |
| NVDA241018P00023000 | 2024-09-09 9:50AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,895 | 171.88% |
| NVDA241018P00024000 | 2024-08-29 3:49PM EDT | 24.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 468 | 168.75% |
| NVDA241018P00025000 | 2024-09-12 11:15AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,520 | 162.50% |
| NVDA241018P00026000 | 2024-09-09 9:30AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 737 | 156.25% |
| NVDA241018P00027000 | 2024-09-09 11:12AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 2,181 | 156.25% |
| NVDA241018P00028000 | 2024-09-13 12:59PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 104 | 150.00% |
| NVDA241018P00029000 | 2024-09-13 3:54PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,715 | 5,784 | 146.88% |
| NVDA241018P00030000 | 2024-09-16 10:49AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 4,461 | 143.75% |
| NVDA241018P00031000 | 2024-09-09 9:30AM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,259 | 140.63% |
| NVDA241018P00032000 | 2024-09-16 11:14AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 6,210 | 137.50% |
| NVDA241018P00033000 | 2024-09-16 11:34AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 412 | 5,009 | 134.38% |
| NVDA241018P00034000 | 2024-09-16 11:19AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 86 | 137.50% |
| NVDA241018P00035000 | 2024-09-16 11:14AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,524 | 134.38% |
| NVDA241018P00036000 | 2024-09-17 10:30AM EDT | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 720 | 537 | 137.50% |
| NVDA241018P00037000 | 2024-09-09 9:55AM EDT | 37.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 164 | 311 | 134.38% |
| NVDA241018P00038000 | 2024-09-09 9:59AM EDT | 38.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 204 | 500 | 131.25% |
| NVDA241018P00039000 | 2024-09-17 10:55AM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 281 | 128.13% |
| NVDA241018P00040000 | 2024-09-16 3:27PM EDT | 40.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 402 | 1,728 | 125.00% |
| NVDA241018P00041000 | 2024-09-16 11:19AM EDT | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 1,933 | 122.66% |
| NVDA241018P00042000 | 2024-09-17 10:19AM EDT | 42.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 2,136 | 123.44% |
| NVDA241018P00043000 | 2024-09-16 9:48AM EDT | 43.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 248 | 123.44% |
| NVDA241018P00044000 | 2024-09-17 9:45AM EDT | 44.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 420 | 120.31% |
| NVDA241018P00045000 | 2024-09-16 10:04AM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 1,799 | 117.97% |
| NVDA241018P00046000 | 2024-09-13 12:10PM EDT | 46.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 2,184 | 115.63% |
| NVDA241018P00047000 | 2024-09-16 10:30AM EDT | 47.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 4,122 | 116.41% |
| NVDA241018P00048000 | 2024-09-16 10:22AM EDT | 48.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 200 | 1,742 | 114.06% |
| NVDA241018P00049000 | 2024-09-16 3:56PM EDT | 49.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 275 | 1,698 | 111.72% |
| NVDA241018P00050000 | 2024-09-16 3:56PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 5,968 | 109.38% |
| NVDA241018P00051000 | 2024-09-13 1:42PM EDT | 51.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 420 | 2,463 | 109.77% |
| NVDA241018P00052000 | 2024-09-16 11:29AM EDT | 52.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 22 | 2,119 | 107.42% |
| NVDA241018P00053000 | 2024-09-11 11:41AM EDT | 53.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 10 | 3,348 | 105.08% |
| NVDA241018P00054000 | 2024-09-17 10:22AM EDT | 54.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 40 | 1,397 | 102.73% |
| NVDA241018P00055000 | 2024-09-16 3:40PM EDT | 55.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 8 | 13,575 | 102.73% |
| NVDA241018P00056000 | 2024-09-16 2:41PM EDT | 56.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 5 | 3,378 | 100.39% |
| NVDA241018P00057000 | 2024-09-16 11:18AM EDT | 57.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 22 | 6,243 | 98.05% |
| NVDA241018P00058000 | 2024-09-12 3:57PM EDT | 58.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 10 | 9,296 | 98.05% |
| NVDA241018P00059000 | 2024-09-12 3:02PM EDT | 59.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 28 | 8,639 | 95.70% |
| NVDA241018P00060000 | 2024-09-17 11:25AM EDT | 60.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 104 | 24,107 | 95.12% |
| NVDA241018P00061000 | 2024-09-16 11:25AM EDT | 61.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 7 | 5,282 | 92.97% |
| NVDA241018P00062000 | 2024-09-17 12:15PM EDT | 62.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 76 | 6,696 | 91.60% |
| NVDA241018P00063000 | 2024-09-16 3:20PM EDT | 63.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 65 | 4,683 | 90.23% |
| NVDA241018P00064000 | 2024-09-17 10:51AM EDT | 64.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 241 | 1,199 | 88.67% |
| NVDA241018P00065000 | 2024-09-17 11:15AM EDT | 65.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 497 | 11,848 | 87.11% |
| NVDA241018P00066000 | 2024-09-17 10:28AM EDT | 66.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 175 | 2,308 | 85.16% |
| NVDA241018P00067000 | 2024-09-16 11:19AM EDT | 67.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 280 | 2,586 | 84.18% |
| NVDA241018P00068000 | 2024-09-17 12:12PM EDT | 68.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 1,841 | 8,709 | 83.20% |
| NVDA241018P00069000 | 2024-09-17 12:14PM EDT | 69.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 1,842 | 4,097 | 81.64% |
| NVDA241018P00070000 | 2024-09-17 12:01PM EDT | 70.00 | 0.12 | 0.13 | 0.14 | -0.01 | -7.69% | 17 | 22,054 | 81.05% |
| NVDA241018P00071000 | 2024-09-16 3:53PM EDT | 71.00 | 0.13 | 0.13 | 0.14 | -0.01 | -6.67% | 1 | 6,884 | 78.91% |
| NVDA241018P00072000 | 2024-09-16 11:07AM EDT | 72.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 3 | 7,642 | 77.73% |
| NVDA241018P00073000 | 2024-09-16 3:43PM EDT | 73.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 11 | 8,076 | 76.56% |
| NVDA241018P00074000 | 2024-09-16 3:52PM EDT | 74.00 | 0.15 | 0.16 | 0.17 | -0.02 | -11.76% | 6 | 10,456 | 75.29% |
| NVDA241018P00075000 | 2024-09-17 12:08PM EDT | 75.00 | 0.16 | 0.17 | 0.18 | -0.03 | -15.79% | 424 | 21,309 | 74.02% |
| NVDA241018P00076000 | 2024-09-17 12:22PM EDT | 76.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 29 | 2,291 | 72.66% |
| NVDA241018P00077000 | 2024-09-17 9:43AM EDT | 77.00 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 40 | 9,294 | 71.88% |
| NVDA241018P00078000 | 2024-09-17 12:22PM EDT | 78.00 | 0.21 | 0.21 | 0.23 | -0.02 | -8.70% | 10 | 17,091 | 70.80% |
| NVDA241018P00079000 | 2024-09-17 10:12AM EDT | 79.00 | 0.23 | 0.23 | 0.24 | -0.01 | -4.17% | 3 | 3,090 | 69.63% |
| NVDA241018P00080000 | 2024-09-17 11:52AM EDT | 80.00 | 0.23 | 0.25 | 0.25 | -0.02 | -8.00% | 547 | 26,279 | 68.36% |
| NVDA241018P00081000 | 2024-09-17 11:09AM EDT | 81.00 | 0.25 | 0.27 | 0.28 | -0.02 | -7.41% | 2 | 4,597 | 67.58% |
| NVDA241018P00082000 | 2024-09-17 12:02PM EDT | 82.00 | 0.27 | 0.29 | 0.30 | -0.02 | -6.90% | 26 | 5,633 | 66.41% |
| NVDA241018P00083000 | 2024-09-17 9:30AM EDT | 83.00 | 0.29 | 0.30 | 0.31 | -0.04 | -12.12% | 7 | 3,275 | 64.84% |
| NVDA241018P00084000 | 2024-09-17 11:40AM EDT | 84.00 | 0.33 | 0.33 | 0.34 | -0.02 | -5.71% | 20 | 2,746 | 64.06% |
| NVDA241018P00085000 | 2024-09-17 12:22PM EDT | 85.00 | 0.36 | 0.35 | 0.36 | -0.02 | -5.26% | 753 | 29,166 | 62.79% |
| NVDA241018P00086000 | 2024-09-17 12:22PM EDT | 86.00 | 0.39 | 0.38 | 0.39 | -0.01 | -2.50% | 1,056 | 5,664 | 61.82% |
| NVDA241018P00087000 | 2024-09-17 12:06PM EDT | 87.00 | 0.39 | 0.42 | 0.43 | -0.04 | -9.30% | 186 | 4,874 | 61.08% |
| NVDA241018P00088000 | 2024-09-17 11:32AM EDT | 88.00 | 0.44 | 0.46 | 0.47 | -0.03 | -6.38% | 22 | 7,738 | 60.25% |
| NVDA241018P00089000 | 2024-09-17 12:11PM EDT | 89.00 | 0.47 | 0.49 | 0.51 | -0.03 | -6.00% | 103 | 3,949 | 59.18% |
| NVDA241018P00090000 | 2024-09-17 12:30PM EDT | 90.00 | 0.55 | 0.54 | 0.56 | +0.01 | +1.85% | 898 | 36,059 | 58.45% |
| NVDA241018P00091000 | 2024-09-17 12:30PM EDT | 91.00 | 0.61 | 0.59 | 0.60 | +0.01 | +1.67% | 100 | 5,043 | 57.47% |
| NVDA241018P00092000 | 2024-09-17 12:06PM EDT | 92.00 | 0.64 | 0.65 | 0.67 | -0.04 | -5.88% | 92 | 7,449 | 56.86% |
| NVDA241018P00093000 | 2024-09-17 12:01PM EDT | 93.00 | 0.70 | 0.73 | 0.74 | -0.05 | -6.67% | 64 | 4,682 | 56.30% |
| NVDA241018P00094000 | 2024-09-17 12:22PM EDT | 94.00 | 0.79 | 0.80 | 0.80 | -0.03 | -3.66% | 133 | 6,149 | 55.47% |
| NVDA241018P00095000 | 2024-09-17 12:29PM EDT | 95.00 | 0.87 | 0.87 | 0.88 | -0.01 | -1.14% | 1,353 | 39,067 | 54.69% |
| NVDA241018P00096000 | 2024-09-17 12:30PM EDT | 96.00 | 0.99 | 0.95 | 0.97 | 0.00 | - | 1,489 | 6,744 | 53.96% |
| NVDA241018P00097000 | 2024-09-17 12:26PM EDT | 97.00 | 1.11 | 1.05 | 1.07 | +0.03 | +2.78% | 401 | 12,459 | 53.32% |
| NVDA241018P00098000 | 2024-09-17 12:24PM EDT | 98.00 | 1.22 | 1.18 | 1.20 | +0.04 | +3.39% | 303 | 10,253 | 53.03% |
| NVDA241018P00099000 | 2024-09-17 12:30PM EDT | 99.00 | 1.34 | 1.33 | 1.35 | +0.04 | +3.08% | 161 | 12,385 | 52.81% |
| NVDA241018P00100000 | 2024-09-17 12:30PM EDT | 100.00 | 1.48 | 1.44 | 1.46 | +0.05 | +3.50% | 2,083 | 48,169 | 51.90% |
| NVDA241018P00101000 | 2024-09-17 12:31PM EDT | 101.00 | 1.63 | 1.64 | 1.65 | +0.05 | +3.14% | 201 | 5,710 | 51.93% |
| NVDA241018P00102000 | 2024-09-17 12:31PM EDT | 102.00 | 1.78 | 1.81 | 1.83 | +0.02 | +1.14% | 611 | 7,001 | 51.51% |
| NVDA241018P00103000 | 2024-09-17 12:31PM EDT | 103.00 | 1.99 | 1.94 | 1.96 | +0.05 | +2.58% | 401 | 8,347 | 50.46% |
| NVDA241018P00104000 | 2024-09-17 12:30PM EDT | 104.00 | 2.22 | 2.14 | 2.17 | +0.06 | +2.78% | 391 | 7,243 | 50.07% |
| NVDA241018P00105000 | 2024-09-17 12:30PM EDT | 105.00 | 2.45 | 2.43 | 2.46 | +0.08 | +3.38% | 2,711 | 32,271 | 50.34% |
| NVDA241018P00106000 | 2024-09-17 12:28PM EDT | 106.00 | 2.64 | 2.60 | 2.63 | -0.03 | -1.12% | 656 | 6,861 | 49.41% |
| NVDA241018P00107000 | 2024-09-17 12:31PM EDT | 107.00 | 2.93 | 2.94 | 2.96 | +0.08 | +2.81% | 2,173 | 31,627 | 49.66% |
| NVDA241018P00108000 | 2024-09-17 12:23PM EDT | 108.00 | 3.30 | 3.15 | 3.20 | +0.15 | +4.76% | 494 | 9,911 | 48.93% |
| NVDA241018P00109000 | 2024-09-17 12:30PM EDT | 109.00 | 3.55 | 3.50 | 3.60 | +0.12 | +3.50% | 341 | 9,201 | 49.38% |
| NVDA241018P00110000 | 2024-09-17 12:31PM EDT | 110.00 | 3.85 | 3.85 | 3.90 | +0.10 | +2.67% | 5,262 | 61,340 | 48.80% |
| NVDA241018P00111000 | 2024-09-17 12:31PM EDT | 111.00 | 4.20 | 4.10 | 4.20 | +0.02 | +0.48% | 455 | 7,378 | 48.07% |
| NVDA241018P00112000 | 2024-09-17 12:31PM EDT | 112.00 | 4.60 | 4.60 | 4.65 | +0.13 | +2.88% | 165 | 7,971 | 48.34% |
| NVDA241018P00113000 | 2024-09-17 12:31PM EDT | 113.00 | 5.00 | 4.85 | 4.95 | +0.10 | +2.04% | 523 | 4,757 | 47.29% |
| NVDA241018P00114000 | 2024-09-17 12:31PM EDT | 114.00 | 5.40 | 5.40 | 5.50 | +0.11 | +2.08% | 578 | 5,010 | 47.94% |
| NVDA241018P00115000 | 2024-09-17 12:31PM EDT | 115.00 | 5.85 | 5.85 | 5.95 | +0.15 | +2.63% | 1,635 | 23,434 | 47.66% |
| NVDA241018P00116000 | 2024-09-17 12:32PM EDT | 116.00 | 6.25 | 6.25 | 6.30 | +0.05 | +0.80% | 567 | 5,466 | 46.46% |
| NVDA241018P00117000 | 2024-09-17 12:31PM EDT | 117.00 | 6.80 | 6.80 | 6.85 | +0.07 | +1.04% | 2,534 | 13,549 | 46.56% |
| NVDA241018P00118000 | 2024-09-17 12:31PM EDT | 118.00 | 7.35 | 7.35 | 7.40 | +0.05 | +0.68% | 1,365 | 7,245 | 46.48% |
| NVDA241018P00119000 | 2024-09-17 12:31PM EDT | 119.00 | 7.85 | 7.90 | 7.95 | +0.11 | +1.42% | 566 | 7,322 | 46.22% |
| NVDA241018P00120000 | 2024-09-17 12:31PM EDT | 120.00 | 8.45 | 8.35 | 8.45 | +0.10 | +1.20% | 1,885 | 29,451 | 45.41% |
| NVDA241018P00122000 | 2024-09-17 12:31PM EDT | 122.00 | 9.60 | 9.65 | 9.75 | -0.11 | -1.14% | 266 | 6,855 | 45.48% |
| NVDA241018P00124000 | 2024-09-17 12:22PM EDT | 124.00 | 11.05 | 10.85 | 10.90 | +0.11 | +1.01% | 83 | 4,742 | 43.65% |
| NVDA241018P00125000 | 2024-09-17 12:12PM EDT | 125.00 | 11.06 | 11.65 | 11.75 | -0.44 | -3.83% | 248 | 12,450 | 44.68% |
| NVDA241018P00126000 | 2024-09-17 11:35AM EDT | 126.00 | 11.70 | 12.15 | 12.25 | -0.70 | -5.65% | 42 | 5,377 | 42.60% |
| NVDA241018P00128000 | 2024-09-17 11:44AM EDT | 128.00 | 13.21 | 13.65 | 13.80 | -0.67 | -4.83% | 128 | 4,596 | 42.51% |
| NVDA241018P00130000 | 2024-09-17 11:17AM EDT | 130.00 | 14.40 | 15.10 | 15.25 | -0.78 | -5.14% | 104 | 14,929 | 40.60% |
| NVDA241018P00132000 | 2024-09-17 9:54AM EDT | 132.00 | 16.60 | 16.75 | 16.95 | -0.40 | -2.35% | 11 | 2,018 | 40.48% |
| NVDA241018P00134000 | 2024-09-17 11:03AM EDT | 134.00 | 17.65 | 18.65 | 18.80 | -1.02 | -5.46% | 43 | 3,333 | 41.60% |
| NVDA241018P00135000 | 2024-09-17 10:33AM EDT | 135.00 | 18.60 | 19.50 | 19.65 | -0.57 | -2.97% | 65 | 3,670 | 40.97% |
| NVDA241018P00136000 | 2024-09-17 10:07AM EDT | 136.00 | 19.25 | 20.35 | 20.55 | -0.90 | -4.47% | 103 | 1,974 | 40.82% |
| NVDA241018P00138000 | 2024-09-17 10:24AM EDT | 138.00 | 21.30 | 22.00 | 22.20 | -0.70 | -3.18% | 10 | 1,302 | 36.77% |
| NVDA241018P00140000 | 2024-09-17 12:18PM EDT | 140.00 | 23.60 | 23.70 | 23.90 | -0.40 | -1.67% | 128 | 3,128 | 26.76% |
| NVDA241018P00142000 | 2024-09-16 11:12AM EDT | 142.00 | 25.72 | 25.85 | 26.10 | 0.00 | - | 1 | 618 | 38.57% |
| NVDA241018P00144000 | 2024-09-16 10:42AM EDT | 144.00 | 27.30 | 27.60 | 27.80 | 0.00 | - | 1 | 768 | 0.00% |
| NVDA241018P00145000 | 2024-09-17 12:08PM EDT | 145.00 | 27.88 | 28.70 | 29.05 | +1.78 | +6.82% | 50 | 989 | 39.99% |
| NVDA241018P00146000 | 2024-09-16 10:51AM EDT | 146.00 | 29.60 | 29.40 | 29.75 | 0.00 | - | 1 | 511 | 0.00% |
| NVDA241018P00148000 | 2024-09-13 2:37PM EDT | 148.00 | 29.90 | 31.50 | 31.70 | 0.00 | - | 4 | 615 | 0.00% |
| NVDA241018P00150000 | 2024-09-17 12:30PM EDT | 150.00 | 33.70 | 33.60 | 33.80 | 0.00 | - | 12 | 233 | 0.00% |
| NVDA241018P00152000 | 2024-09-12 1:30PM EDT | 152.00 | 32.43 | 35.35 | 35.85 | 0.00 | - | 28 | 30 | 0.00% |
| NVDA241018P00154000 | 2024-09-16 9:34AM EDT | 154.00 | 39.20 | 37.55 | 37.85 | 0.00 | - | 1 | 171 | 0.00% |
| NVDA241018P00155000 | 2024-09-16 10:04AM EDT | 155.00 | 37.42 | 38.45 | 38.70 | 0.00 | - | 8 | 1,511 | 0.00% |
| NVDA241018P00156000 | 2024-09-16 10:56AM EDT | 156.00 | 39.45 | 39.50 | 39.70 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA241018P00158000 | 2024-09-16 10:41AM EDT | 158.00 | 40.85 | 41.40 | 41.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00160000 | 2024-09-12 3:42PM EDT | 160.00 | 42.90 | 43.55 | 43.95 | +2.55 | +6.32% | 1 | 3 | 48.05% |
| NVDA241018P00162000 | 2024-09-16 9:55AM EDT | 162.00 | 45.75 | 45.25 | 45.45 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA241018P00164000 | 2024-09-16 11:01AM EDT | 164.00 | 46.50 | 47.25 | 47.45 | -1.10 | -2.31% | 1 | 0 | 0.00% |
| NVDA241018P00165000 | 2024-09-17 9:36AM EDT | 165.00 | 47.25 | 48.35 | 48.80 | +1.24 | +2.70% | 3 | 4 | 0.00% |
| NVDA241018P00166000 | 2024-09-16 1:28PM EDT | 166.00 | 49.50 | 49.55 | 49.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241018P00167000 | 2024-09-13 11:21AM EDT | 167.00 | 49.50 | 50.35 | 50.90 | +1.90 | +3.99% | 1 | 0 | 47.66% |
| NVDA241018P00168000 | 2024-09-13 10:29AM EDT | 168.00 | 49.60 | 51.45 | 51.95 | 0.00 | - | 2 | 0 | 54.10% |
| NVDA241018P00169000 | 2024-08-29 1:07PM EDT | 169.00 | 48.20 | 52.20 | 52.90 | 0.00 | - | 11 | 0 | 49.22% |
| NVDA241018P00170000 | 2024-09-12 2:48PM EDT | 170.00 | 49.95 | 53.35 | 53.80 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00171000 | 2024-08-29 11:13AM EDT | 171.00 | 48.70 | 54.30 | 54.95 | 0.00 | - | 1 | 0 | 56.45% |
| NVDA241018P00172000 | 2024-08-29 11:10AM EDT | 172.00 | 49.70 | 55.15 | 55.80 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018P00173000 | 2024-08-28 10:05AM EDT | 173.00 | 47.30 | 56.35 | 56.85 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P00174000 | 2024-08-27 1:05PM EDT | 174.00 | 46.85 | 57.25 | 57.90 | 0.00 | - | 9 | 0 | 52.34% |
| NVDA241018P00175000 | 2024-08-30 10:01AM EDT | 175.00 | 53.65 | 58.40 | 58.80 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241018P00176000 | 2024-08-30 10:20AM EDT | 176.00 | 56.55 | 59.25 | 59.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00177000 | 2024-08-29 3:22PM EDT | 177.00 | 59.15 | 60.20 | 60.55 | 0.00 | - | 259 | 0 | 0.00% |
| NVDA241018P00178000 | 2024-08-29 3:22PM EDT | 178.00 | 60.42 | 61.15 | 61.80 | 0.00 | - | 300 | 0 | 0.00% |
| NVDA241018P00179000 | 2024-08-29 3:22PM EDT | 179.00 | 61.90 | 62.40 | 62.90 | 0.00 | - | 200 | 0 | 55.47% |
| NVDA241018P00180000 | 2024-09-04 10:44AM EDT | 180.00 | 71.12 | 63.30 | 63.85 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00181000 | 2024-08-29 3:18PM EDT | 181.00 | 63.55 | 64.00 | 64.70 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA241018P00182000 | 2024-08-29 3:21PM EDT | 182.00 | 63.95 | 65.25 | 65.90 | 0.00 | - | 110 | 0 | 57.42% |
| NVDA241018P00183000 | 2024-08-29 3:18PM EDT | 183.00 | 65.46 | 66.00 | 66.65 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA241018P00184000 | 2024-08-30 3:45PM EDT | 184.00 | 65.50 | 67.05 | 67.60 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00185000 | 2024-09-03 11:17AM EDT | 185.00 | 73.77 | 68.35 | 68.95 | 0.00 | - | 1 | 0 | 66.02% |
| NVDA241018P00186000 | 2024-08-29 3:24PM EDT | 186.00 | 68.40 | 69.35 | 69.90 | 0.00 | - | 240 | 0 | 59.77% |
| NVDA241018P00187000 | 2024-08-29 3:24PM EDT | 187.00 | 69.40 | 70.20 | 70.65 | 0.00 | - | 250 | 0 | 0.00% |
| NVDA241018P00188000 | 2024-08-29 3:24PM EDT | 188.00 | 70.40 | 71.30 | 71.90 | 0.00 | - | 180 | 0 | 60.94% |
| NVDA241018P00189000 | 2024-08-29 3:24PM EDT | 189.00 | 71.40 | 72.20 | 72.85 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA241018P00190000 | 2024-08-29 3:24PM EDT | 190.00 | 72.40 | 73.05 | 73.65 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA241018P00191000 | 2024-08-28 11:43AM EDT | 191.00 | 67.10 | 74.15 | 74.60 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P00192000 | 2024-07-16 11:47AM EDT | 192.00 | 65.45 | 68.80 | 69.80 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018P00193000 | 2024-09-16 3:19PM EDT | 193.00 | 76.35 | 76.35 | 76.85 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA241018P00194000 | 2024-09-12 3:40PM EDT | 194.00 | 74.37 | 77.30 | 77.85 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA241018P00195000 | 2024-09-16 3:20PM EDT | 195.00 | 78.60 | 78.15 | 78.75 | 0.00 | - | 14 | 180 | 0.00% |
| NVDA241018P00200000 | 2024-06-27 11:02AM EDT | 200.00 | 75.89 | 86.25 | 88.90 | 0.00 | - | 2 | 0 | 151.81% |
| NVDA241018P00205000 | 2024-08-07 3:31PM EDT | 205.00 | 105.00 | 101.00 | 103.05 | 0.00 | - | 1 | 0 | 243.60% |
| NVDA241018P00210000 | 2024-07-22 3:04PM EDT | 210.00 | 86.07 | 81.20 | 82.10 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA241018P00212000 | 2024-06-11 1:55PM EDT | 212.00 | 91.20 | 83.75 | 85.35 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00214000 | 2024-08-28 12:23PM EDT | 214.00 | 89.05 | 97.25 | 97.80 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00215000 | 2024-06-20 11:49AM EDT | 215.00 | 77.80 | 94.25 | 98.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00216000 | 2024-06-20 9:48AM EDT | 216.00 | 76.40 | 95.25 | 99.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00220000 | 2024-06-07 12:21PM EDT | 220.00 | 0.29 | 88.25 | 92.70 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241018P00224000 | 2024-07-02 12:59PM EDT | 224.00 | 101.09 | 113.95 | 116.60 | 0.00 | - | - | 0 | 211.38% |
| NVDA241018P00226000 | 2024-08-22 3:18PM EDT | 226.00 | 101.90 | 109.20 | 109.80 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00228000 | 2024-06-20 10:46AM EDT | 228.00 | 89.60 | 107.25 | 111.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00230000 | 2024-06-17 2:57PM EDT | 230.00 | 97.40 | 109.85 | 113.85 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA241018P00240000 | 2024-06-07 11:35AM EDT | 240.00 | 0.26 | 108.25 | 112.70 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA241018P00250000 | 2024-06-14 10:20AM EDT | 250.00 | 117.92 | 118.10 | 121.90 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA241018P00260000 | 2024-05-31 1:07PM EDT | 260.00 | 0.17 | 0.01 | 0.42 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA241018P00270000 | 2024-06-27 11:02AM EDT | 270.00 | 145.85 | 156.25 | 158.90 | 0.00 | - | 1 | 0 | 202.44% |
| NVDA241018P00275000 | 2024-09-10 11:06AM EDT | 275.00 | 168.25 | 158.25 | 158.90 | 0.00 | - | 6 | 0 | 101.56% |
| NVDA241018P00280000 | 2024-09-13 10:58AM EDT | 280.00 | 160.70 | 163.05 | 163.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00290000 | 2024-05-31 11:12AM EDT | 290.00 | 0.28 | 0.01 | 0.48 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA241018P00300000 | 2024-06-07 3:32PM EDT | 300.00 | 0.12 | 0.17 | 0.45 | -0.19 | -61.29% | 48 | 470 | 0.00% |
| NVDA241018P00310000 | 2024-05-23 2:37PM EDT | 310.00 | 0.25 | 0.10 | 0.53 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA241018P00320000 | 2024-05-23 3:53PM EDT | 320.00 | 0.25 | 0.02 | 0.55 | 0.00 | - | 5 | 42 | 0.00% |
| NVDA241018P00330000 | 2024-05-28 1:48PM EDT | 330.00 | 0.37 | 0.18 | 0.57 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241018P00340000 | 2024-05-23 2:37PM EDT | 340.00 | 0.29 | 0.20 | 0.59 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA241018P00350000 | 2024-06-07 1:45PM EDT | 350.00 | 0.45 | 0.27 | 0.56 | +0.05 | +12.50% | 1,015 | 189 | 0.00% |
| NVDA241018P00360000 | 2024-06-06 3:22PM EDT | 360.00 | 0.52 | 0.23 | 0.50 | 0.00 | - | 7 | 52 | 0.00% |
| NVDA241018P00370000 | 2024-05-31 10:00AM EDT | 370.00 | 0.55 | 0.24 | 0.70 | 0.00 | - | 4 | 30 | 0.00% |
| NVDA241018P00380000 | 2024-06-07 11:35AM EDT | 380.00 | 0.56 | 0.26 | 0.67 | -0.02 | -3.45% | 1 | 51 | 0.00% |
| NVDA241018P00390000 | 2024-05-31 9:41AM EDT | 390.00 | 0.60 | 0.28 | 0.74 | 0.00 | - | 3 | 21 | 0.00% |
| NVDA241018P00400000 | 2024-06-07 10:05AM EDT | 400.00 | 0.79 | 0.40 | 0.78 | +0.23 | +41.07% | 50 | 120 | 0.00% |
| NVDA241018P00410000 | 2024-05-23 10:28AM EDT | 410.00 | 0.52 | 0.36 | 0.87 | 0.00 | - | 3 | 185 | 0.00% |
| NVDA241018P00420000 | 2024-06-05 9:56AM EDT | 420.00 | 0.60 | 0.40 | 0.91 | 0.00 | - | 1 | 414 | 0.00% |
| NVDA241018P00430000 | 2024-05-30 3:25PM EDT | 430.00 | 0.84 | 0.45 | 0.97 | 0.00 | - | 14 | 25 | 0.00% |
| NVDA241018P00440000 | 2024-06-03 9:47AM EDT | 440.00 | 0.76 | 0.49 | 1.03 | 0.00 | - | 2 | 30 | 0.00% |
| NVDA241018P00450000 | 2024-06-05 11:34AM EDT | 450.00 | 0.85 | 0.63 | 1.04 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA241018P00460000 | 2024-05-31 2:06PM EDT | 460.00 | 1.18 | 0.64 | 1.12 | 0.00 | - | 2 | 172 | 0.00% |
| NVDA241018P00470000 | 2024-06-07 12:42PM EDT | 470.00 | 1.02 | 0.69 | 1.20 | +0.14 | +15.91% | 2 | 690 | 0.00% |
| NVDA241018P00480000 | 2024-06-07 11:44AM EDT | 480.00 | 1.13 | 0.75 | 1.28 | +0.08 | +7.62% | 1 | 230 | 0.00% |
| NVDA241018P00490000 | 2024-06-05 3:06PM EDT | 490.00 | 1.02 | 0.82 | 1.35 | 0.00 | - | 13 | 67 | 0.00% |
| NVDA241018P00500000 | 2024-06-07 3:20PM EDT | 500.00 | 1.20 | 1.02 | 1.34 | -0.10 | -7.69% | 90 | 505 | 0.00% |
| NVDA241018P00510000 | 2024-06-05 3:48PM EDT | 510.00 | 1.22 | 0.97 | 1.53 | 0.00 | - | 2 | 98 | 0.00% |
| NVDA241018P00520000 | 2024-06-06 12:53PM EDT | 520.00 | 1.48 | 1.07 | 1.61 | 0.00 | - | 12 | 112 | 0.00% |
| NVDA241018P00530000 | 2024-06-05 10:02AM EDT | 530.00 | 1.25 | 1.15 | 1.72 | 0.00 | - | 1 | 404 | 0.00% |
| NVDA241018P00540000 | 2024-06-05 1:07PM EDT | 540.00 | 1.43 | 1.26 | 1.83 | 0.00 | - | 6 | 30 | 0.00% |
| NVDA241018P00550000 | 2024-06-07 10:56AM EDT | 550.00 | 1.65 | 1.37 | 1.95 | -0.23 | -12.23% | 1 | 2,025 | 0.00% |
| NVDA241018P00560000 | 2024-06-06 3:42PM EDT | 560.00 | 1.96 | 1.49 | 2.06 | 0.00 | - | 11 | 430 | 0.00% |
| NVDA241018P00570000 | 2024-06-07 2:41PM EDT | 570.00 | 2.00 | 1.71 | 2.18 | +0.30 | +17.65% | 60 | 676 | 0.00% |
| NVDA241018P00580000 | 2024-06-07 10:39AM EDT | 580.00 | 2.21 | 1.77 | 2.32 | +0.31 | +16.32% | 1 | 1,003 | 0.00% |
| NVDA241018P00590000 | 2024-06-07 3:55PM EDT | 590.00 | 2.16 | 1.94 | 2.38 | +0.11 | +5.37% | 2 | 682 | 0.00% |
| NVDA241018P00600000 | 2024-06-07 10:03AM EDT | 600.00 | 2.65 | 2.09 | 2.57 | +0.19 | +7.72% | 2 | 847 | 0.00% |
| NVDA241018P00610000 | 2024-06-06 1:07PM EDT | 610.00 | 2.70 | 2.24 | 2.82 | 0.00 | - | 1 | 112 | 0.00% |
| NVDA241018P00620000 | 2024-06-07 1:24PM EDT | 620.00 | 2.80 | 2.45 | 2.97 | -0.19 | -6.35% | 50 | 717 | 0.00% |
| NVDA241018P00630000 | 2024-06-07 10:13AM EDT | 630.00 | 3.24 | 2.63 | 3.30 | +0.14 | +4.52% | 3 | 433 | 0.00% |
| NVDA241018P00640000 | 2024-06-06 11:14AM EDT | 640.00 | 3.17 | 2.53 | 3.25 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA241018P00650000 | 2024-06-07 9:52AM EDT | 650.00 | 3.75 | 3.20 | 3.70 | +0.06 | +1.63% | 2 | 539 | 0.00% |
| NVDA241018P00660000 | 2024-06-07 3:20PM EDT | 660.00 | 3.90 | 3.45 | 4.05 | +0.17 | +4.56% | 5 | 299 | 0.00% |
| NVDA241018P00670000 | 2024-06-06 9:30AM EDT | 670.00 | 3.80 | 3.75 | 4.40 | 0.00 | - | 10 | 202 | 0.00% |
| NVDA241018P00680000 | 2024-06-07 11:36AM EDT | 680.00 | 5.05 | 4.00 | 4.45 | +0.40 | +8.60% | 1 | 999 | 0.00% |
| NVDA241018P00690000 | 2024-06-07 2:13PM EDT | 690.00 | 4.90 | 4.35 | 4.95 | +0.55 | +12.64% | 203 | 587 | 0.00% |
| NVDA241018P00700000 | 2024-06-07 3:13PM EDT | 700.00 | 4.90 | 4.60 | 5.30 | -0.50 | -9.26% | 240 | 2,812 | 0.00% |
| NVDA241018P00710000 | 2024-06-06 10:39AM EDT | 710.00 | 5.25 | 4.90 | 5.45 | 0.00 | - | 5 | 1,036 | 0.00% |
| NVDA241018P00720000 | 2024-06-07 2:14PM EDT | 720.00 | 6.20 | 5.30 | 6.30 | +0.74 | +13.55% | 6 | 841 | 0.00% |
| NVDA241018P00730000 | 2024-06-07 10:09AM EDT | 730.00 | 7.08 | 5.85 | 6.60 | +0.43 | +6.47% | 2 | 1,381 | 0.00% |
| NVDA241018P00740000 | 2024-06-07 10:09AM EDT | 740.00 | 7.63 | 6.20 | 6.75 | +0.36 | +4.95% | 2 | 1,761 | 0.00% |
| NVDA241018P00750000 | 2024-06-07 3:42PM EDT | 750.00 | 7.22 | 6.75 | 7.30 | -0.68 | -8.61% | 5 | 2,104 | 0.00% |
| NVDA241018P00760000 | 2024-06-07 11:29AM EDT | 760.00 | 9.00 | 7.45 | 7.90 | +0.62 | +7.40% | 2 | 258 | 0.00% |
| NVDA241018P00770000 | 2024-06-07 3:13PM EDT | 770.00 | 8.60 | 7.90 | 8.50 | -0.80 | -8.51% | 8 | 1,091 | 0.00% |
| NVDA241018P00780000 | 2024-06-07 10:44AM EDT | 780.00 | 10.46 | 8.85 | 9.25 | +0.91 | +9.53% | 4 | 260 | 0.00% |
| NVDA241018P00790000 | 2024-06-07 1:45PM EDT | 790.00 | 9.92 | 9.55 | 9.95 | -1.09 | -9.90% | 3 | 164 | 0.00% |
| NVDA241018P00800000 | 2024-06-07 3:52PM EDT | 800.00 | 10.61 | 10.45 | 10.70 | -0.69 | -6.11% | 631 | 1,473 | 0.00% |
| NVDA241018P00810000 | 2024-06-07 9:55AM EDT | 810.00 | 13.20 | 11.15 | 11.55 | +0.65 | +5.18% | 1 | 569 | 0.00% |
| NVDA241018P00820000 | 2024-06-07 3:11PM EDT | 820.00 | 12.50 | 12.05 | 12.50 | -0.87 | -6.51% | 46 | 363 | 0.00% |
| NVDA241018P00830000 | 2024-06-06 3:49PM EDT | 830.00 | 14.30 | 12.90 | 13.50 | 0.00 | - | 36 | 228 | 0.00% |
| NVDA241018P00840000 | 2024-06-07 10:45AM EDT | 840.00 | 16.32 | 14.05 | 14.65 | +1.52 | +10.27% | 2 | 134 | 0.00% |
| NVDA241018P00850000 | 2024-06-07 3:16PM EDT | 850.00 | 15.96 | 15.15 | 15.60 | -0.64 | -3.86% | 9 | 422 | 0.00% |
| NVDA241018P00860000 | 2024-06-07 1:51PM EDT | 860.00 | 16.47 | 16.20 | 16.75 | -0.39 | -2.31% | 25 | 347 | 0.00% |
| NVDA241018P00870000 | 2024-06-07 2:16PM EDT | 870.00 | 19.05 | 17.45 | 18.30 | +2.25 | +13.39% | 17 | 397 | 0.00% |
| NVDA241018P00880000 | 2024-06-06 11:56AM EDT | 880.00 | 19.95 | 18.85 | 19.80 | 0.00 | - | 22 | 542 | 0.00% |
| NVDA241018P00890000 | 2024-06-07 3:57PM EDT | 890.00 | 20.56 | 20.20 | 20.80 | -1.51 | -6.84% | 7 | 263 | 0.00% |
| NVDA241018P00900000 | 2024-06-07 3:52PM EDT | 900.00 | 22.29 | 21.70 | 22.30 | -1.71 | -7.12% | 36 | 725 | 0.00% |
| NVDA241018P00910000 | 2024-06-06 11:56AM EDT | 910.00 | 24.60 | 23.30 | 23.95 | 0.00 | - | 18 | 206 | 0.00% |
| NVDA241018P00920000 | 2024-06-07 3:54PM EDT | 920.00 | 25.35 | 25.00 | 25.75 | -1.85 | -6.80% | 2 | 253 | 0.00% |
| NVDA241018P00930000 | 2024-06-07 1:26PM EDT | 930.00 | 27.25 | 26.85 | 27.65 | -2.95 | -9.77% | 1 | 222 | 0.00% |
| NVDA241018P00940000 | 2024-06-07 10:16AM EDT | 940.00 | 33.49 | 28.70 | 29.40 | +0.64 | +1.95% | 4 | 59 | 0.00% |
| NVDA241018P00950000 | 2024-06-07 3:59PM EDT | 950.00 | 31.05 | 30.50 | 31.40 | -2.05 | -6.19% | 28 | 1,535 | 0.00% |
| NVDA241018P00960000 | 2024-06-07 2:21PM EDT | 960.00 | 35.00 | 32.75 | 33.60 | -0.60 | -1.69% | 5 | 200 | 0.00% |
| NVDA241018P00970000 | 2024-06-07 9:37AM EDT | 970.00 | 39.55 | 34.95 | 35.90 | +1.60 | +4.22% | 1 | 205 | 0.00% |
| NVDA241018P00980000 | 2024-06-07 3:38PM EDT | 980.00 | 38.34 | 37.35 | 38.10 | -2.06 | -5.10% | 3 | 96 | 0.00% |
| NVDA241018P00990000 | 2024-06-07 12:59PM EDT | 990.00 | 40.17 | 39.70 | 40.55 | -2.48 | -5.81% | 10 | 111 | 0.00% |
| NVDA241018P01000000 | 2024-06-07 3:42PM EDT | 1,000.00 | 42.35 | 42.35 | 43.05 | -3.24 | -7.11% | 15 | 598 | 0.00% |
| NVDA241018P01010000 | 2024-06-07 1:42PM EDT | 1,010.00 | 45.45 | 44.90 | 45.80 | -2.95 | -6.10% | 3 | 90 | 0.00% |
| NVDA241018P01020000 | 2024-06-07 1:13PM EDT | 1,020.00 | 47.59 | 47.75 | 48.60 | -3.61 | -7.05% | 10 | 86 | 0.00% |
| NVDA241018P01030000 | 2024-06-07 3:19PM EDT | 1,030.00 | 53.08 | 50.55 | 51.55 | -0.82 | -1.52% | 1 | 77 | 0.00% |
| NVDA241018P01040000 | 2024-06-07 12:30PM EDT | 1,040.00 | 55.15 | 53.55 | 54.40 | -3.35 | -5.73% | 5 | 91 | 0.00% |
| NVDA241018P01050000 | 2024-06-07 3:40PM EDT | 1,050.00 | 57.69 | 56.80 | 57.70 | -3.51 | -5.74% | 17 | 110 | 0.00% |
| NVDA241018P01060000 | 2024-06-07 10:33AM EDT | 1,060.00 | 66.85 | 59.90 | 61.00 | +2.70 | +4.21% | 1 | 64 | 0.00% |
| NVDA241018P01070000 | 2024-06-07 11:32AM EDT | 1,070.00 | 70.50 | 63.30 | 64.40 | +2.80 | +4.14% | 4 | 70 | 0.00% |
| NVDA241018P01080000 | 2024-06-07 1:48PM EDT | 1,080.00 | 66.98 | 66.85 | 68.15 | -3.87 | -5.46% | 7 | 94 | 0.00% |
| NVDA241018P01090000 | 2024-06-07 9:39AM EDT | 1,090.00 | 78.20 | 70.50 | 71.75 | +5.38 | +7.39% | 3 | 73 | 0.00% |
| NVDA241018P01100000 | 2024-06-07 3:56PM EDT | 1,100.00 | 74.70 | 74.40 | 75.35 | -2.05 | -2.67% | 40 | 467 | 0.00% |
| NVDA241018P01110000 | 2024-06-07 2:43PM EDT | 1,110.00 | 80.50 | 78.20 | 79.45 | -4.15 | -4.90% | 4 | 111 | 0.00% |
| NVDA241018P01120000 | 2024-06-07 3:49PM EDT | 1,120.00 | 83.20 | 82.20 | 83.55 | -0.38 | -0.45% | 16 | 64 | 0.00% |
| NVDA241018P01130000 | 2024-06-07 11:48AM EDT | 1,130.00 | 94.87 | 86.40 | 87.75 | +4.02 | +4.42% | 1 | 179 | 0.00% |
| NVDA241018P01140000 | 2024-06-07 11:48AM EDT | 1,140.00 | 99.37 | 90.65 | 92.05 | +13.82 | +16.15% | 1 | 162 | 0.00% |
| NVDA241018P01150000 | 2024-06-07 3:59PM EDT | 1,150.00 | 95.75 | 95.15 | 96.35 | -1.62 | -1.66% | 26 | 356 | 0.00% |
| NVDA241018P01160000 | 2024-06-07 11:50AM EDT | 1,160.00 | 108.46 | 99.65 | 101.05 | +0.56 | +0.52% | 16 | 92 | 0.00% |
| NVDA241018P01170000 | 2024-06-07 11:50AM EDT | 1,170.00 | 113.40 | 104.30 | 105.50 | -1.52 | -1.32% | 13 | 48 | 0.00% |
| NVDA241018P01180000 | 2024-06-07 3:46PM EDT | 1,180.00 | 110.13 | 108.80 | 110.45 | -3.19 | -2.82% | 7 | 96 | 0.00% |
| NVDA241018P01190000 | 2024-06-07 1:39PM EDT | 1,190.00 | 114.00 | 114.00 | 115.50 | -2.37 | -2.04% | 35 | 118 | 0.00% |
| NVDA241018P01200000 | 2024-06-07 3:24PM EDT | 1,200.00 | 122.19 | 119.10 | 120.65 | -2.62 | -2.10% | 44 | 123 | 0.00% |
| NVDA241018P01220000 | 2024-06-07 3:36PM EDT | 1,220.00 | 132.15 | 129.85 | 131.05 | -0.31 | -0.23% | 40 | 89 | 0.00% |
| NVDA241018P01240000 | 2024-06-07 10:21AM EDT | 1,240.00 | 152.90 | 140.85 | 142.00 | +9.46 | +6.60% | 2 | 31 | 0.00% |
| NVDA241018P01260000 | 2024-06-07 1:49PM EDT | 1,260.00 | 151.57 | 152.25 | 154.35 | -12.43 | -7.58% | 11 | 18 | 0.00% |
| NVDA241018P01280000 | 2024-06-07 11:37AM EDT | 1,280.00 | 176.70 | 163.75 | 166.40 | +7.05 | +4.16% | 4 | 4 | 0.00% |
| NVDA241018P01300000 | 2024-06-07 1:56PM EDT | 1,300.00 | 176.18 | 176.20 | 178.30 | -7.01 | -3.83% | 13 | 61 | 0.00% |
| NVDA241018P01320000 | 2024-06-06 9:57AM EDT | 1,320.00 | 200.00 | 188.20 | 193.30 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA241018P01340000 | 2024-06-05 12:17PM EDT | 1,340.00 | 208.11 | 201.40 | 206.70 | 0.00 | - | 1 | 153 | 0.00% |
| NVDA241018P01360000 | 2024-06-07 11:37AM EDT | 1,360.00 | 230.40 | 215.20 | 218.40 | -22.90 | -9.04% | 2 | 4 | 0.00% |
| NVDA241018P01380000 | 2024-06-07 10:34AM EDT | 1,380.00 | 244.40 | 229.20 | 232.45 | -33.60 | -12.09% | 2 | 5 | 0.00% |
| NVDA241018P01400000 | 2024-06-05 10:51AM EDT | 1,400.00 | 251.75 | 243.40 | 249.25 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241018P01420000 | 2024-06-03 1:32PM EDT | 1,420.00 | 310.15 | 258.30 | 264.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241018P01440000 | 2024-04-29 1:28PM EDT | 1,440.00 | 562.81 | 319.55 | 331.40 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01460000 | 2024-06-04 11:13AM EDT | 1,460.00 | 340.00 | 288.60 | 294.95 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA241018P01480000 | 2024-06-05 3:05PM EDT | 1,480.00 | 300.38 | 304.35 | 308.70 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241018P01500000 | 2024-06-07 9:46AM EDT | 1,500.00 | 339.00 | 320.50 | 327.10 | +22.62 | +7.15% | 6 | 6 | 0.00% |
| NVDA241018P01520000 | 2024-05-28 10:54AM EDT | 1,520.00 | 411.55 | 336.60 | 343.60 | 0.00 | - | 2 | 90 | 0.00% |
| NVDA241018P01540000 | 2024-05-23 2:46PM EDT | 1,540.00 | 501.30 | 353.30 | 360.40 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241018P01560000 | 2024-05-24 2:19PM EDT | 1,560.00 | 504.00 | 370.25 | 377.50 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 1,580.00 | 700.83 | 441.65 | 448.50 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 1,600.00 | 723.57 | 469.35 | 474.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 1,650.00 | 791.17 | 718.30 | 731.85 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01660000 | 2024-05-13 1:40PM EDT | 1,660.00 | 758.62 | 460.40 | 466.45 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 1,690.00 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 1,700.00 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01730000 | 2024-03-11 1:27PM EDT | 1,730.00 | 864.35 | 854.80 | 868.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 1,740.00 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 1,750.00 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 1,760.00 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241018P01770000 | 2024-03-07 1:52PM EDT | 1,770.00 | 851.80 | 885.10 | 898.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01780000 | 2024-03-12 2:25PM EDT | 1,780.00 | 878.85 | 868.80 | 879.50 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 1,790.00 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 1,800.00 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 1,820.00 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 0.00% |
| NVDA241018P01830000 | 2024-03-13 1:58PM EDT | 1,830.00 | 929.20 | 943.05 | 955.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01930000 | 2024-03-11 9:56AM EDT | 1,930.00 | 1,067.49 | 1,058.35 | 1,063.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.