NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220C00000500 | 2024-10-09 1:46PM EDT | 0.50 | 132.00 | 132.05 | 132.25 | -0.53 | -0.40% | 371 | 12,709 | 50.00% |
| NVDA241220C00001000 | 2024-10-07 1:44PM EDT | 1.00 | 129.00 | 131.40 | 131.90 | 0.00 | - | 1 | 97 | 50.00% |
| NVDA241220C00001500 | 2024-09-12 10:10AM EDT | 1.50 | 116.40 | 130.80 | 131.50 | 0.00 | - | 1 | 15 | 50.00% |
| NVDA241220C00002000 | 2024-10-08 9:53AM EDT | 2.00 | 128.37 | 130.45 | 130.90 | 0.00 | - | 1 | 260 | 356.25% |
| NVDA241220C00002500 | 2024-07-25 10:58AM EDT | 2.50 | 112.48 | 125.90 | 127.85 | 0.00 | - | 21 | 21 | 0.00% |
| NVDA241220C00003000 | 2024-09-10 3:38PM EDT | 3.00 | 104.60 | 129.40 | 130.00 | 0.00 | - | 4 | 30 | 343.75% |
| NVDA241220C00004000 | 2024-08-15 1:04PM EDT | 4.00 | 118.36 | 114.50 | 115.70 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241220C00004500 | 2024-08-08 1:58PM EDT | 4.50 | 100.67 | 95.80 | 101.05 | 0.00 | - | - | 9 | 0.00% |
| NVDA241220C00005000 | 2024-08-15 1:03PM EDT | 5.00 | 117.27 | 113.85 | 114.45 | 0.00 | - | 1 | 489 | 0.00% |
| NVDA241220C00005500 | 2024-10-02 2:49PM EDT | 5.50 | 113.30 | 126.95 | 127.50 | 0.00 | - | 1 | 7 | 295.31% |
| NVDA241220C00006000 | 2024-10-01 2:14PM EDT | 6.00 | 111.87 | 126.45 | 127.00 | 0.00 | - | 2 | 6 | 286.72% |
| NVDA241220C00007000 | 2024-07-30 1:09PM EDT | 7.00 | 97.43 | 110.45 | 111.40 | 0.00 | - | - | 7 | 0.00% |
| NVDA241220C00007500 | 2024-09-30 1:11PM EDT | 7.50 | 112.85 | 125.00 | 125.45 | 0.00 | - | 1 | 172 | 264.06% |
| NVDA241220C00008500 | 2024-06-17 12:03AM EDT | 8.50 | 79.50 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220C00009000 | 2024-09-30 1:11PM EDT | 9.00 | 111.35 | 123.50 | 124.05 | 0.00 | - | 1 | 17 | 262.50% |
| NVDA241220C00009500 | 2024-05-29 1:11PM EDT | 9.50 | 105.55 | 113.55 | 115.15 | 0.00 | - | - | 70 | 0.00% |
| NVDA241220C00010000 | 2024-10-04 12:30PM EDT | 10.00 | 114.19 | 122.55 | 122.95 | 0.00 | - | 63 | 564 | 244.14% |
| NVDA241220C00011000 | 2024-09-23 2:26PM EDT | 11.00 | 105.15 | 121.55 | 121.95 | 0.00 | - | 30 | 432 | 234.38% |
| NVDA241220C00012000 | 2024-10-08 10:11AM EDT | 12.00 | 120.00 | 120.55 | 121.05 | 0.00 | - | 3 | 1,216 | 238.28% |
| NVDA241220C00013000 | 2024-08-14 2:56PM EDT | 13.00 | 104.77 | 105.95 | 106.65 | 0.00 | - | 10 | 270 | 0.00% |
| NVDA241220C00014000 | 2024-09-20 3:15PM EDT | 14.00 | 102.60 | 118.60 | 119.00 | 0.00 | - | 40 | 375 | 222.27% |
| NVDA241220C00015000 | 2024-10-01 2:32PM EDT | 15.00 | 103.25 | 117.60 | 118.00 | 0.00 | - | 2 | 431 | 214.84% |
| NVDA241220C00016000 | 2024-06-10 2:34PM EDT | 16.00 | 105.75 | 119.00 | 119.80 | 0.00 | - | - | 130 | 367.48% |
| NVDA241220C00017000 | 2024-09-26 1:19PM EDT | 17.00 | 105.40 | 115.60 | 116.05 | 0.00 | - | 1 | 109 | 206.64% |
| NVDA241220C00018000 | 2024-10-08 10:54AM EDT | 18.00 | 115.00 | 114.60 | 115.05 | 0.00 | - | 5 | 637 | 200.78% |
| NVDA241220C00019000 | 2024-09-26 10:39AM EDT | 19.00 | 114.13 | 113.65 | 114.05 | +7.36 | +6.89% | 1 | 588 | 198.83% |
| NVDA241220C00020000 | 2024-10-09 12:12PM EDT | 20.00 | 112.50 | 112.65 | 113.05 | +17.65 | +18.61% | 8 | 756 | 193.36% |
| NVDA241220C00021000 | 2024-09-30 10:41AM EDT | 21.00 | 99.05 | 111.65 | 112.15 | 0.00 | - | 1 | 1,946 | 194.53% |
| NVDA241220C00022000 | 2024-09-20 1:50PM EDT | 22.00 | 94.60 | 110.65 | 111.10 | 0.00 | - | 2 | 922 | 186.72% |
| NVDA241220C00023000 | 2024-09-03 11:57AM EDT | 23.00 | 87.96 | 99.75 | 100.75 | 0.00 | - | 1 | 424 | 0.00% |
| NVDA241220C00024000 | 2024-09-03 10:59AM EDT | 24.00 | 86.30 | 98.35 | 99.10 | 0.00 | - | 10 | 485 | 0.00% |
| NVDA241220C00025000 | 2024-10-08 10:22AM EDT | 25.00 | 106.40 | 107.70 | 108.10 | 0.00 | - | 2 | 830 | 176.17% |
| NVDA241220C00026000 | 2024-10-01 11:36AM EDT | 26.00 | 91.84 | 106.70 | 107.15 | 0.00 | - | 5 | 371 | 174.41% |
| NVDA241220C00027000 | 2024-10-08 1:05PM EDT | 27.00 | 105.30 | 105.70 | 106.15 | 0.00 | - | 69 | 699 | 170.51% |
| NVDA241220C00028000 | 2024-10-07 9:31AM EDT | 28.00 | 98.45 | 104.75 | 105.15 | 0.00 | - | 20 | 552 | 168.75% |
| NVDA241220C00029000 | 2024-09-19 1:56PM EDT | 29.00 | 91.24 | 103.75 | 104.15 | 0.00 | - | 40 | 580 | 165.04% |
| NVDA241220C00030000 | 2024-10-03 3:19PM EDT | 30.00 | 92.70 | 102.80 | 103.20 | 0.00 | - | 1 | 2,667 | 165.33% |
| NVDA241220C00031000 | 2024-09-18 11:35AM EDT | 31.00 | 84.25 | 101.75 | 102.20 | 0.00 | - | 10 | 1,029 | 159.96% |
| NVDA241220C00032000 | 2024-09-26 1:18PM EDT | 32.00 | 90.95 | 100.80 | 101.20 | 0.00 | - | 4 | 555 | 158.40% |
| NVDA241220C00033000 | 2024-09-25 3:13PM EDT | 33.00 | 90.96 | 99.80 | 100.20 | 0.00 | - | 1 | 3,109 | 155.08% |
| NVDA241220C00034000 | 2024-10-09 1:54PM EDT | 34.00 | 98.30 | 98.80 | 99.25 | -0.63 | -0.64% | 1 | 2,648 | 153.52% |
| NVDA241220C00035000 | 2024-10-07 9:49AM EDT | 35.00 | 92.43 | 97.85 | 98.25 | 0.00 | - | 10 | 1,878 | 151.95% |
| NVDA241220C00036000 | 2024-10-01 11:27AM EDT | 36.00 | 81.65 | 96.85 | 97.25 | 0.00 | - | 10 | 1,553 | 148.83% |
| NVDA241220C00037000 | 2024-08-28 11:35AM EDT | 37.00 | 88.17 | 84.55 | 85.20 | 0.00 | - | 1 | 1,057 | 0.00% |
| NVDA241220C00038000 | 2024-09-20 3:51PM EDT | 38.00 | 78.66 | 94.85 | 95.30 | 0.00 | - | 5 | 585 | 144.34% |
| NVDA241220C00039000 | 2024-10-08 12:37PM EDT | 39.00 | 94.08 | 93.90 | 94.35 | 0.00 | - | 1 | 1,198 | 144.14% |
| NVDA241220C00040000 | 2024-10-09 12:52PM EDT | 40.00 | 92.95 | 92.90 | 93.35 | +2.90 | +3.22% | 1 | 5,923 | 141.31% |
| NVDA241220C00041000 | 2024-10-09 12:01PM EDT | 41.00 | 91.95 | 91.90 | 92.35 | +4.21 | +4.80% | 1 | 3,123 | 138.57% |
| NVDA241220C00042000 | 2024-10-09 2:04PM EDT | 42.00 | 90.50 | 90.90 | 91.35 | +8.46 | +10.31% | 4 | 3,156 | 135.94% |
| NVDA241220C00043000 | 2024-10-07 3:08PM EDT | 43.00 | 86.45 | 89.95 | 90.35 | 0.00 | - | 2 | 2,568 | 134.47% |
| NVDA241220C00044000 | 2024-09-24 9:52AM EDT | 44.00 | 73.79 | 88.95 | 89.35 | 0.00 | - | 100 | 1,984 | 131.93% |
| NVDA241220C00045000 | 2024-10-07 11:06AM EDT | 45.00 | 82.90 | 88.00 | 88.35 | 0.00 | - | 6 | 2,718 | 130.47% |
| NVDA241220C00046000 | 2024-10-09 1:06PM EDT | 46.00 | 86.55 | 87.00 | 87.40 | -0.77 | -0.88% | 4 | 4,563 | 129.10% |
| NVDA241220C00047000 | 2024-10-09 12:05PM EDT | 47.00 | 85.60 | 86.00 | 86.40 | +13.87 | +19.34% | 1 | 1,735 | 126.66% |
| NVDA241220C00048000 | 2024-10-09 12:04PM EDT | 48.00 | 84.70 | 85.00 | 85.40 | -0.66 | -0.77% | 1 | 3,389 | 124.27% |
| NVDA241220C00049000 | 2024-10-09 12:19PM EDT | 49.00 | 83.25 | 84.00 | 84.40 | +14.05 | +20.30% | 2 | 2,033 | 121.97% |
| NVDA241220C00050000 | 2024-10-09 12:25PM EDT | 50.00 | 82.65 | 83.05 | 83.50 | -0.35 | -0.42% | 3 | 10,772 | 122.46% |
| NVDA241220C00050500 | 2024-09-19 11:21AM EDT | 50.50 | 69.80 | 82.55 | 82.95 | 0.00 | - | 1 | 847 | 120.41% |
| NVDA241220C00051000 | 2024-09-27 9:30AM EDT | 51.00 | 81.70 | 82.05 | 82.45 | +8.22 | +11.19% | 1 | 2,075 | 119.29% |
| NVDA241220C00051500 | 2024-08-16 9:58AM EDT | 51.50 | 72.90 | 68.15 | 68.75 | 0.00 | - | 2 | 685 | 0.00% |
| NVDA241220C00052000 | 2024-10-09 12:05PM EDT | 52.00 | 80.80 | 81.05 | 81.55 | +9.40 | +13.17% | 1 | 2,333 | 118.80% |
| NVDA241220C00052500 | 2024-09-18 9:50AM EDT | 52.50 | 63.90 | 80.55 | 81.00 | 0.00 | - | 2 | 1,037 | 116.85% |
| NVDA241220C00053000 | 2024-10-09 1:05PM EDT | 53.00 | 79.65 | 80.05 | 80.50 | -0.29 | -0.36% | 2 | 2,209 | 115.72% |
| NVDA241220C00053500 | 2024-10-09 12:02PM EDT | 53.50 | 79.50 | 79.60 | 80.00 | +12.70 | +19.01% | 3 | 616 | 115.53% |
| NVDA241220C00054000 | 2024-10-09 12:05PM EDT | 54.00 | 78.75 | 79.10 | 79.50 | +8.53 | +12.15% | 1 | 2,461 | 114.45% |
| NVDA241220C00054500 | 2024-10-03 3:50PM EDT | 54.50 | 69.20 | 78.60 | 79.00 | 0.00 | - | 2 | 2,714 | 113.38% |
| NVDA241220C00055000 | 2024-10-08 2:43PM EDT | 55.00 | 78.05 | 78.15 | 78.50 | -0.43 | -0.55% | 7 | 4,990 | 113.14% |
| NVDA241220C00055500 | 2024-09-18 2:14PM EDT | 55.50 | 61.15 | 77.60 | 78.05 | 0.00 | - | 3 | 1,044 | 112.06% |
| NVDA241220C00056000 | 2024-10-01 1:15PM EDT | 56.00 | 61.00 | 77.15 | 77.55 | 0.00 | - | 1 | 2,118 | 111.82% |
| NVDA241220C00056500 | 2024-09-20 1:45PM EDT | 56.50 | 60.80 | 76.65 | 77.05 | 0.00 | - | 10 | 703 | 110.74% |
| NVDA241220C00057000 | 2024-10-09 12:05PM EDT | 57.00 | 75.70 | 76.15 | 76.55 | +2.70 | +3.70% | 1 | 2,742 | 109.77% |
| NVDA241220C00057500 | 2024-10-09 12:05PM EDT | 57.50 | 75.30 | 75.65 | 76.05 | +14.90 | +24.67% | 1 | 1,536 | 108.69% |
| NVDA241220C00058000 | 2024-10-04 10:20AM EDT | 58.00 | 66.00 | 75.15 | 75.60 | 0.00 | - | 10 | 3,637 | 108.45% |
| NVDA241220C00058500 | 2024-09-18 3:39PM EDT | 58.50 | 57.40 | 74.65 | 75.10 | 0.00 | - | 6 | 991 | 107.42% |
| NVDA241220C00059000 | 2024-10-09 12:04PM EDT | 59.00 | 73.95 | 74.15 | 74.60 | +8.07 | +12.25% | 1 | 5,694 | 106.45% |
| NVDA241220C00059500 | 2024-10-09 12:05PM EDT | 59.50 | 73.25 | 73.70 | 74.10 | +8.05 | +12.35% | 1 | 1,000 | 106.15% |
| NVDA241220C00060000 | 2024-10-09 1:04PM EDT | 60.00 | 72.75 | 73.20 | 73.60 | -1.10 | -1.49% | 5 | 14,999 | 105.18% |
| NVDA241220C00060500 | 2024-10-09 12:19PM EDT | 60.50 | 71.85 | 72.70 | 73.10 | +1.35 | +1.91% | 1 | 4,673 | 104.20% |
| NVDA241220C00061000 | 2024-10-03 9:53AM EDT | 61.00 | 62.95 | 72.25 | 72.65 | 0.00 | - | 2 | 1,810 | 104.54% |
| NVDA241220C00061500 | 2024-10-09 3:41PM EDT | 61.50 | 72.05 | 71.70 | 72.15 | -0.23 | -0.32% | 111 | 886 | 102.93% |
| NVDA241220C00062000 | 2024-10-09 12:15PM EDT | 62.00 | 70.75 | 71.25 | 71.65 | +4.93 | +7.49% | 2 | 4,245 | 102.59% |
| NVDA241220C00062500 | 2024-10-08 9:45AM EDT | 62.50 | 68.45 | 70.75 | 71.15 | 0.00 | - | 1 | 2,578 | 101.66% |
| NVDA241220C00063000 | 2024-10-09 1:37PM EDT | 63.00 | 69.75 | 70.25 | 70.65 | +1.61 | +2.36% | 13 | 1,824 | 100.68% |
| NVDA241220C00064000 | 2024-10-09 12:05PM EDT | 64.00 | 68.85 | 69.30 | 69.70 | +4.26 | +6.60% | 4 | 1,625 | 100.05% |
| NVDA241220C00065000 | 2024-10-08 2:01PM EDT | 65.00 | 68.41 | 68.35 | 68.70 | 0.00 | - | 41 | 21,101 | 98.78% |
| NVDA241220C00066000 | 2024-10-09 1:05PM EDT | 66.00 | 66.90 | 67.40 | 67.70 | +3.90 | +6.19% | 8 | 6,368 | 97.46% |
| NVDA241220C00068000 | 2024-10-09 1:13PM EDT | 68.00 | 64.95 | 65.50 | 65.75 | -1.05 | -1.59% | 19 | 6,073 | 95.46% |
| NVDA241220C00070000 | 2024-10-09 1:08PM EDT | 70.00 | 63.00 | 63.45 | 63.80 | -0.50 | -0.79% | 94 | 21,622 | 91.89% |
| NVDA241220C00071000 | 2024-10-09 12:20PM EDT | 71.00 | 61.80 | 62.50 | 62.85 | -1.00 | -1.59% | 154 | 3,775 | 91.11% |
| NVDA241220C00072000 | 2024-10-09 1:01PM EDT | 72.00 | 61.15 | 61.50 | 61.90 | +1.44 | +2.41% | 42 | 4,656 | 89.84% |
| NVDA241220C00073000 | 2024-10-09 1:38PM EDT | 73.00 | 60.00 | 60.50 | 60.95 | +0.60 | +1.01% | 33 | 4,405 | 88.57% |
| NVDA241220C00074000 | 2024-10-09 1:06PM EDT | 74.00 | 59.15 | 59.60 | 59.95 | +12.80 | +27.62% | 15 | 6,082 | 87.77% |
| NVDA241220C00075000 | 2024-10-09 3:07PM EDT | 75.00 | 58.60 | 58.60 | 59.00 | +0.20 | +0.34% | 212 | 22,623 | 86.50% |
| NVDA241220C00076000 | 2024-10-09 1:25PM EDT | 76.00 | 57.10 | 57.70 | 58.05 | -1.40 | -2.39% | 6 | 2,659 | 86.08% |
| NVDA241220C00077000 | 2024-10-09 1:38PM EDT | 77.00 | 56.20 | 56.75 | 57.10 | -0.92 | -1.61% | 8 | 3,259 | 85.18% |
| NVDA241220C00077500 | 2024-10-09 12:27PM EDT | 77.50 | 56.00 | 56.25 | 56.60 | +11.37 | +25.48% | 3 | 612 | 84.35% |
| NVDA241220C00078000 | 2024-10-09 1:18PM EDT | 78.00 | 55.35 | 55.75 | 56.10 | +1.51 | +2.80% | 7 | 2,401 | 83.50% |
| NVDA241220C00078500 | 2024-10-09 1:26PM EDT | 78.50 | 54.75 | 55.25 | 55.60 | +2.35 | +4.48% | 9 | 469 | 82.67% |
| NVDA241220C00079000 | 2024-10-09 12:16PM EDT | 79.00 | 54.35 | 54.75 | 55.30 | +0.05 | +0.09% | 1 | 8,016 | 83.35% |
| NVDA241220C00079500 | 2024-10-09 1:38PM EDT | 79.50 | 53.80 | 54.25 | 54.60 | +15.20 | +39.38% | 6 | 4,261 | 81.01% |
| NVDA241220C00080000 | 2024-10-09 3:18PM EDT | 80.00 | 53.82 | 53.75 | 54.30 | +0.10 | +0.19% | 487 | 19,742 | 81.69% |
| NVDA241220C00080500 | 2024-10-09 1:18PM EDT | 80.50 | 52.95 | 53.25 | 53.70 | +9.75 | +22.57% | 5 | 826 | 80.13% |
| NVDA241220C00081000 | 2024-10-09 1:32PM EDT | 81.00 | 52.45 | 52.85 | 53.15 | -0.92 | -1.72% | 9 | 735 | 79.69% |
| NVDA241220C00081500 | 2024-10-09 12:50PM EDT | 81.50 | 52.40 | 52.35 | 52.70 | +13.60 | +35.05% | 5 | 160 | 79.22% |
| NVDA241220C00082000 | 2024-10-09 12:43PM EDT | 82.00 | 51.90 | 51.85 | 52.30 | +0.47 | +0.91% | 3 | 5,595 | 79.13% |
| NVDA241220C00082500 | 2024-10-09 12:28PM EDT | 82.50 | 51.25 | 51.35 | 51.80 | +0.55 | +1.08% | 1 | 603 | 78.32% |
| NVDA241220C00083000 | 2024-10-09 12:28PM EDT | 83.00 | 50.80 | 50.85 | 51.30 | +4.64 | +10.05% | 22 | 491 | 77.49% |
| NVDA241220C00083500 | 2024-10-09 12:16PM EDT | 83.50 | 49.90 | 50.35 | 51.15 | +4.40 | +9.67% | 1 | 411 | 79.03% |
| NVDA241220C00084000 | 2024-10-09 2:54PM EDT | 84.00 | 49.90 | 50.05 | 50.30 | -0.70 | -1.38% | 66 | 10,677 | 77.22% |
| NVDA241220C00084500 | 2024-10-08 10:01AM EDT | 84.50 | 48.51 | 49.50 | 49.85 | 0.00 | - | 10 | 328 | 76.42% |
| NVDA241220C00085000 | 2024-10-09 1:15PM EDT | 85.00 | 48.70 | 49.05 | 49.40 | -0.90 | -1.81% | 2 | 10,162 | 76.27% |
| NVDA241220C00085500 | 2024-10-03 10:19AM EDT | 85.50 | 39.60 | 48.55 | 49.20 | 0.00 | - | 6 | 766 | 77.32% |
| NVDA241220C00086000 | 2024-10-09 3:35PM EDT | 86.00 | 48.36 | 47.85 | 48.40 | -0.54 | -1.10% | 2 | 9,552 | 73.39% |
| NVDA241220C00086500 | 2024-10-04 1:40PM EDT | 86.50 | 48.75 | 47.55 | 48.30 | +8.90 | +22.33% | 1 | 871 | 76.29% |
| NVDA241220C00087000 | 2024-10-08 3:58PM EDT | 87.00 | 47.60 | 46.90 | 47.75 | 0.00 | - | 2 | 779 | 74.29% |
| NVDA241220C00087500 | 2024-10-07 1:44PM EDT | 87.50 | 44.45 | 46.55 | 47.30 | 0.00 | - | 20 | 1,291 | 74.68% |
| NVDA241220C00088000 | 2024-10-09 12:02PM EDT | 88.00 | 46.05 | 45.95 | 46.85 | -0.70 | -1.50% | 2 | 6,375 | 73.58% |
| NVDA241220C00088500 | 2024-10-03 3:03PM EDT | 88.50 | 36.50 | 45.75 | 46.05 | 0.00 | - | 5 | 685 | 72.78% |
| NVDA241220C00089000 | 2024-10-07 2:43PM EDT | 89.00 | 42.70 | 45.05 | 45.55 | 0.00 | - | 14 | 734 | 70.83% |
| NVDA241220C00089500 | 2024-10-07 3:39PM EDT | 89.50 | 40.75 | 44.55 | 45.25 | 0.00 | - | 1 | 750 | 71.19% |
| NVDA241220C00090000 | 2024-10-09 3:59PM EDT | 90.00 | 44.50 | 44.30 | 45.05 | -0.28 | -0.63% | 96 | 28,571 | 73.41% |
| NVDA241220C00090500 | 2024-10-09 2:12PM EDT | 90.50 | 43.20 | 43.85 | 44.25 | -0.75 | -1.71% | 1 | 1,017 | 71.26% |
| NVDA241220C00091000 | 2024-10-09 3:31PM EDT | 91.00 | 43.45 | 43.40 | 43.80 | -0.23 | -0.53% | 33 | 1,002 | 71.02% |
| NVDA241220C00091500 | 2024-10-09 12:19PM EDT | 91.50 | 42.20 | 42.85 | 43.30 | -0.25 | -0.59% | 4 | 675 | 69.95% |
| NVDA241220C00092000 | 2024-10-08 3:30PM EDT | 92.00 | 43.40 | 42.40 | 43.30 | 0.00 | - | 8 | 2,680 | 71.97% |
| NVDA241220C00092500 | 2024-10-08 12:13PM EDT | 92.50 | 41.90 | 41.90 | 42.80 | 0.00 | - | 5 | 604 | 71.17% |
| NVDA241220C00093000 | 2024-10-08 9:45AM EDT | 93.00 | 43.30 | 41.55 | 42.30 | +3.35 | +8.39% | 1 | 2,874 | 71.09% |
| NVDA241220C00093500 | 2024-10-09 12:16PM EDT | 93.50 | 40.55 | 41.10 | 41.60 | -1.55 | -3.68% | 2 | 2,015 | 69.57% |
| NVDA241220C00094000 | 2024-10-09 2:54PM EDT | 94.00 | 40.58 | 40.60 | 41.20 | +0.33 | +0.82% | 60 | 3,047 | 69.25% |
| NVDA241220C00094500 | 2024-10-07 1:09PM EDT | 94.50 | 37.75 | 40.10 | 40.70 | 0.00 | - | 2 | 1,639 | 68.46% |
| NVDA241220C00095000 | 2024-10-09 3:11PM EDT | 95.00 | 39.75 | 39.45 | 40.40 | -0.84 | -2.07% | 84 | 8,321 | 67.90% |
| NVDA241220C00095500 | 2024-10-09 12:15PM EDT | 95.50 | 38.60 | 38.85 | 40.05 | +1.15 | +3.07% | 2 | 1,241 | 67.33% |
| NVDA241220C00096000 | 2024-10-09 3:23PM EDT | 96.00 | 38.85 | 38.40 | 39.60 | -0.35 | -0.89% | 63 | 2,903 | 66.99% |
| NVDA241220C00096500 | 2024-10-09 9:35AM EDT | 96.50 | 38.70 | 38.30 | 39.05 | +5.00 | +14.84% | 57 | 866 | 67.77% |
| NVDA241220C00097000 | 2024-10-09 9:41AM EDT | 97.00 | 38.15 | 37.85 | 38.65 | +0.52 | +1.38% | 15 | 2,608 | 67.63% |
| NVDA241220C00097500 | 2024-10-08 12:30PM EDT | 97.50 | 37.85 | 37.45 | 38.15 | 0.00 | - | 2 | 806 | 67.24% |
| NVDA241220C00098000 | 2024-10-09 3:55PM EDT | 98.00 | 36.75 | 36.85 | 37.80 | -0.83 | -2.21% | 53 | 3,637 | 66.65% |
| NVDA241220C00099000 | 2024-10-09 1:55PM EDT | 99.00 | 35.50 | 35.80 | 36.75 | -1.50 | -4.05% | 23 | 7,023 | 64.62% |
| NVDA241220C00100000 | 2024-10-09 3:58PM EDT | 100.00 | 35.50 | 35.20 | 35.75 | -0.25 | -0.70% | 13,732 | 48,201 | 64.66% |
| NVDA241220C00101000 | 2024-10-09 2:11PM EDT | 101.00 | 33.80 | 34.10 | 35.10 | -1.25 | -3.57% | 2 | 3,161 | 64.04% |
| NVDA241220C00102000 | 2024-10-09 11:36AM EDT | 102.00 | 33.10 | 33.50 | 34.00 | -0.96 | -2.82% | 2 | 3,120 | 63.57% |
| NVDA241220C00103000 | 2024-10-09 2:58PM EDT | 103.00 | 32.85 | 32.65 | 33.30 | -0.65 | -1.94% | 69 | 2,509 | 63.61% |
| NVDA241220C00104000 | 2024-10-09 10:41AM EDT | 104.00 | 32.69 | 31.85 | 32.40 | +0.20 | +0.62% | 29 | 2,970 | 63.04% |
| NVDA241220C00105000 | 2024-10-09 3:33PM EDT | 105.00 | 31.22 | 31.05 | 31.45 | -0.28 | -0.89% | 447 | 19,747 | 62.26% |
| NVDA241220C00106000 | 2024-10-09 12:44PM EDT | 106.00 | 30.20 | 30.20 | 30.55 | -0.80 | -2.58% | 72 | 3,427 | 61.45% |
| NVDA241220C00107000 | 2024-10-09 12:38PM EDT | 107.00 | 29.31 | 29.40 | 29.75 | -0.89 | -2.95% | 45 | 1,852 | 61.11% |
| NVDA241220C00108000 | 2024-10-09 11:40AM EDT | 108.00 | 28.43 | 28.65 | 28.85 | -1.12 | -3.79% | 365 | 6,376 | 60.57% |
| NVDA241220C00109000 | 2024-10-09 3:56PM EDT | 109.00 | 28.00 | 27.85 | 28.10 | 0.00 | - | 236 | 2,165 | 60.29% |
| NVDA241220C00110000 | 2024-10-09 3:54PM EDT | 110.00 | 27.20 | 27.10 | 27.25 | -0.38 | -1.38% | 13,839 | 203,361 | 59.80% |
| NVDA241220C00111000 | 2024-10-09 10:58AM EDT | 111.00 | 26.70 | 26.30 | 26.50 | -0.70 | -2.55% | 21 | 2,708 | 59.42% |
| NVDA241220C00112000 | 2024-10-09 3:01PM EDT | 112.00 | 25.50 | 25.55 | 25.75 | -0.65 | -2.49% | 22 | 2,798 | 59.14% |
| NVDA241220C00113000 | 2024-10-09 3:27PM EDT | 113.00 | 24.70 | 24.80 | 25.00 | -0.65 | -2.56% | 30 | 4,205 | 58.80% |
| NVDA241220C00114000 | 2024-10-09 12:32PM EDT | 114.00 | 23.90 | 24.05 | 24.25 | -0.65 | -2.65% | 265 | 2,843 | 58.42% |
| NVDA241220C00115000 | 2024-10-09 3:50PM EDT | 115.00 | 23.38 | 23.35 | 23.50 | -0.42 | -1.76% | 425 | 16,371 | 58.12% |
| NVDA241220C00116000 | 2024-10-09 3:56PM EDT | 116.00 | 22.75 | 22.60 | 22.75 | -0.35 | -1.52% | 278 | 8,277 | 57.63% |
| NVDA241220C00117000 | 2024-10-09 2:48PM EDT | 117.00 | 21.80 | 21.90 | 22.10 | -0.83 | -3.67% | 137 | 10,052 | 57.50% |
| NVDA241220C00118000 | 2024-10-09 3:58PM EDT | 118.00 | 21.30 | 21.20 | 21.35 | -0.55 | -2.52% | 238 | 8,471 | 57.04% |
| NVDA241220C00119000 | 2024-10-09 2:50PM EDT | 119.00 | 20.35 | 20.50 | 20.70 | -0.80 | -3.78% | 299 | 8,136 | 56.80% |
| NVDA241220C00120000 | 2024-10-09 3:58PM EDT | 120.00 | 19.95 | 19.85 | 20.00 | -0.50 | -2.44% | 6,911 | 89,558 | 56.49% |
| NVDA241220C00121000 | 2024-10-09 3:41PM EDT | 121.00 | 19.35 | 19.20 | 19.35 | -0.43 | -2.17% | 102 | 4,094 | 56.26% |
| NVDA241220C00122000 | 2024-10-09 3:54PM EDT | 122.00 | 18.62 | 18.55 | 18.75 | -0.63 | -3.27% | 240 | 5,107 | 56.09% |
| NVDA241220C00123000 | 2024-10-09 3:41PM EDT | 123.00 | 18.05 | 17.95 | 18.10 | -0.43 | -2.33% | 124 | 7,279 | 55.87% |
| NVDA241220C00124000 | 2024-10-09 3:55PM EDT | 124.00 | 17.46 | 17.30 | 17.50 | -0.41 | -2.29% | 77 | 8,001 | 55.59% |
| NVDA241220C00125000 | 2024-10-09 3:59PM EDT | 125.00 | 16.80 | 16.75 | 16.90 | -0.50 | -2.89% | 4,246 | 49,626 | 55.49% |
| NVDA241220C00126000 | 2024-10-09 3:34PM EDT | 126.00 | 16.30 | 16.15 | 16.30 | -0.39 | -2.34% | 365 | 22,243 | 55.23% |
| NVDA241220C00127000 | 2024-10-09 3:59PM EDT | 127.00 | 15.63 | 15.55 | 15.70 | -0.57 | -3.52% | 431 | 7,766 | 54.91% |
| NVDA241220C00128000 | 2024-10-09 3:59PM EDT | 128.00 | 15.10 | 15.00 | 15.15 | -0.50 | -3.21% | 174 | 5,548 | 54.76% |
| NVDA241220C00129000 | 2024-10-09 3:57PM EDT | 129.00 | 14.50 | 14.45 | 14.60 | -0.67 | -4.42% | 154 | 6,846 | 54.55% |
| NVDA241220C00130000 | 2024-10-09 3:59PM EDT | 130.00 | 14.00 | 13.95 | 14.05 | -0.48 | -3.31% | 8,754 | 44,713 | 54.41% |
| NVDA241220C00132000 | 2024-10-09 3:56PM EDT | 132.00 | 12.98 | 12.90 | 13.00 | -0.47 | -3.49% | 1,479 | 8,670 | 53.96% |
| NVDA241220C00134000 | 2024-10-09 3:59PM EDT | 134.00 | 11.97 | 11.90 | 12.00 | -0.53 | -4.24% | 1,369 | 7,932 | 53.52% |
| NVDA241220C00135000 | 2024-10-09 3:59PM EDT | 135.00 | 11.46 | 11.45 | 11.55 | -0.54 | -4.50% | 6,953 | 16,848 | 53.43% |
| NVDA241220C00136000 | 2024-10-09 3:49PM EDT | 136.00 | 11.00 | 11.00 | 11.10 | -0.54 | -4.68% | 636 | 5,103 | 53.29% |
| NVDA241220C00138000 | 2024-10-09 3:56PM EDT | 138.00 | 10.23 | 10.15 | 10.25 | -0.48 | -4.48% | 581 | 12,143 | 53.08% |
| NVDA241220C00140000 | 2024-10-09 3:59PM EDT | 140.00 | 9.35 | 9.30 | 9.45 | -0.51 | -5.17% | 5,999 | 68,166 | 52.76% |
| NVDA241220C00141000 | 2024-10-09 3:58PM EDT | 141.00 | 9.00 | 8.95 | 9.05 | -0.65 | -6.74% | 194 | 3,556 | 52.69% |
| NVDA241220C00142000 | 2024-10-09 3:59PM EDT | 142.00 | 8.60 | 8.55 | 8.65 | -0.45 | -4.97% | 214 | 5,855 | 52.47% |
| NVDA241220C00143000 | 2024-10-09 3:46PM EDT | 143.00 | 8.10 | 8.20 | 8.30 | -0.90 | -10.00% | 156 | 2,768 | 52.41% |
| NVDA241220C00144000 | 2024-10-09 2:55PM EDT | 144.00 | 7.83 | 7.85 | 7.95 | -0.59 | -7.01% | 187 | 6,963 | 52.30% |
| NVDA241220C00145000 | 2024-10-09 3:54PM EDT | 145.00 | 7.50 | 7.50 | 7.60 | -0.48 | -6.02% | 1,111 | 18,031 | 52.14% |
| NVDA241220C00146000 | 2024-10-09 3:58PM EDT | 146.00 | 7.25 | 7.15 | 7.25 | -0.50 | -6.45% | 2,345 | 7,834 | 51.92% |
| NVDA241220C00147000 | 2024-10-09 3:54PM EDT | 147.00 | 6.90 | 6.85 | 6.95 | -0.55 | -7.38% | 482 | 2,199 | 51.89% |
| NVDA241220C00148000 | 2024-10-09 3:33PM EDT | 148.00 | 6.59 | 6.55 | 6.65 | -0.70 | -9.60% | 156 | 2,856 | 51.81% |
| NVDA241220C00149000 | 2024-10-09 3:58PM EDT | 149.00 | 6.30 | 6.25 | 6.35 | -0.70 | -10.00% | 133 | 3,250 | 51.69% |
| NVDA241220C00150000 | 2024-10-09 3:59PM EDT | 150.00 | 5.98 | 5.95 | 6.05 | -0.52 | -8.00% | 8,901 | 66,921 | 51.51% |
| NVDA241220C00152000 | 2024-10-09 3:45PM EDT | 152.00 | 5.45 | 5.45 | 5.55 | -0.55 | -9.17% | 493 | 5,098 | 51.49% |
| NVDA241220C00154000 | 2024-10-09 3:58PM EDT | 154.00 | 5.00 | 4.95 | 5.05 | -0.50 | -9.09% | 186 | 6,014 | 51.29% |
| NVDA241220C00155000 | 2024-10-09 3:59PM EDT | 155.00 | 4.75 | 4.70 | 4.80 | -0.40 | -7.77% | 4,034 | 6,466 | 51.14% |
| NVDA241220C00156000 | 2024-10-09 1:02PM EDT | 156.00 | 4.45 | 4.50 | 4.60 | -0.46 | -9.37% | 247 | 3,220 | 51.17% |
| NVDA241220C00158000 | 2024-10-09 2:27PM EDT | 158.00 | 4.15 | 4.05 | 4.15 | -0.58 | -12.26% | 387 | 2,270 | 50.87% |
| NVDA241220C00160000 | 2024-10-09 3:51PM EDT | 160.00 | 3.74 | 3.70 | 3.75 | -0.41 | -9.88% | 4,328 | 51,354 | 50.79% |
| NVDA241220C00162000 | 2024-10-09 2:51PM EDT | 162.00 | 3.35 | 3.35 | 3.45 | -0.43 | -11.38% | 72 | 7,888 | 50.83% |
| NVDA241220C00164000 | 2024-10-09 3:57PM EDT | 164.00 | 3.10 | 3.00 | 3.10 | -0.40 | -11.43% | 103 | 4,133 | 50.56% |
| NVDA241220C00165000 | 2024-10-09 3:16PM EDT | 165.00 | 2.89 | 2.90 | 2.94 | -0.32 | -9.97% | 297 | 9,482 | 50.64% |
| NVDA241220C00166000 | 2024-10-09 3:26PM EDT | 166.00 | 2.74 | 2.76 | 2.80 | -0.56 | -16.97% | 48 | 1,486 | 50.61% |
| NVDA241220C00167000 | 2024-10-09 1:51PM EDT | 167.00 | 2.62 | 2.62 | 2.66 | -0.43 | -14.10% | 37 | 853 | 50.55% |
| NVDA241220C00168000 | 2024-10-09 2:24PM EDT | 168.00 | 2.50 | 2.49 | 2.54 | -0.50 | -16.67% | 48 | 2,396 | 50.55% |
| NVDA241220C00169000 | 2024-10-09 1:52PM EDT | 169.00 | 2.37 | 2.37 | 2.41 | -0.34 | -12.55% | 19 | 1,195 | 50.51% |
| NVDA241220C00170000 | 2024-10-09 3:58PM EDT | 170.00 | 2.26 | 2.26 | 2.29 | -0.29 | -11.37% | 3,337 | 12,321 | 50.50% |
| NVDA241220C00171000 | 2024-10-09 3:46PM EDT | 171.00 | 2.14 | 2.15 | 2.19 | -0.32 | -13.01% | 51 | 3,077 | 50.54% |
| NVDA241220C00172000 | 2024-10-09 2:46PM EDT | 172.00 | 2.08 | 2.04 | 2.08 | -0.29 | -12.24% | 40 | 883 | 50.49% |
| NVDA241220C00173000 | 2024-10-09 3:51PM EDT | 173.00 | 1.98 | 1.94 | 1.98 | -0.38 | -16.10% | 62 | 1,022 | 50.49% |
| NVDA241220C00174000 | 2024-10-09 1:33PM EDT | 174.00 | 1.80 | 1.85 | 1.88 | -0.34 | -15.89% | 4 | 769 | 50.49% |
| NVDA241220C00175000 | 2024-10-09 3:28PM EDT | 175.00 | 1.78 | 1.76 | 1.79 | -0.24 | -11.88% | 1,837 | 7,022 | 50.50% |
| NVDA241220C00176000 | 2024-10-08 3:57PM EDT | 176.00 | 1.94 | 1.67 | 1.71 | 0.00 | - | 206 | 3,275 | 50.51% |
| NVDA241220C00177000 | 2024-10-09 9:39AM EDT | 177.00 | 1.62 | 1.59 | 1.63 | -0.26 | -13.83% | 2 | 3,113 | 50.54% |
| NVDA241220C00178000 | 2024-10-09 11:26AM EDT | 178.00 | 1.62 | 1.52 | 1.55 | -0.16 | -8.99% | 2 | 848 | 50.59% |
| NVDA241220C00179000 | 2024-10-09 12:54PM EDT | 179.00 | 1.44 | 1.45 | 1.48 | -0.33 | -18.64% | 6 | 5,931 | 50.64% |
| NVDA241220C00180000 | 2024-10-09 3:00PM EDT | 180.00 | 1.40 | 1.38 | 1.41 | -0.23 | -14.11% | 887 | 31,615 | 50.66% |
| NVDA241220C00181000 | 2024-10-08 3:38PM EDT | 181.00 | 1.48 | 1.31 | 1.35 | -0.19 | -11.38% | 3 | 736 | 50.70% |
| NVDA241220C00182000 | 2024-10-09 12:00PM EDT | 182.00 | 1.27 | 1.25 | 1.28 | -0.22 | -14.77% | 1 | 616 | 50.71% |
| NVDA241220C00183000 | 2024-10-09 9:57AM EDT | 183.00 | 1.27 | 1.19 | 1.22 | -0.23 | -15.33% | 3 | 1,416 | 50.73% |
| NVDA241220C00184000 | 2024-10-09 1:53PM EDT | 184.00 | 1.11 | 1.14 | 1.17 | -0.27 | -19.57% | 2 | 962 | 50.84% |
| NVDA241220C00185000 | 2024-10-09 3:24PM EDT | 185.00 | 1.10 | 1.09 | 1.11 | -0.18 | -14.06% | 237 | 2,282 | 50.88% |
| NVDA241220C00186000 | 2024-10-08 9:32AM EDT | 186.00 | 1.02 | 1.04 | 1.06 | 0.00 | - | 1 | 465 | 50.93% |
| NVDA241220C00187000 | 2024-10-09 2:48PM EDT | 187.00 | 1.00 | 0.99 | 1.02 | -0.24 | -19.35% | 274 | 653 | 51.03% |
| NVDA241220C00188000 | 2024-10-09 9:44AM EDT | 188.00 | 0.98 | 0.94 | 0.97 | -0.16 | -14.04% | 2 | 694 | 51.03% |
| NVDA241220C00189000 | 2024-10-09 11:45AM EDT | 189.00 | 0.95 | 0.90 | 0.93 | -0.12 | -11.21% | 6 | 2,102 | 51.12% |
| NVDA241220C00190000 | 2024-10-09 3:25PM EDT | 190.00 | 0.87 | 0.86 | 0.89 | -0.15 | -14.71% | 61 | 5,287 | 51.20% |
| NVDA241220C00191000 | 2024-10-08 3:59PM EDT | 191.00 | 0.94 | 0.82 | 0.85 | -0.03 | -3.09% | 1 | 1,047 | 51.25% |
| NVDA241220C00192000 | 2024-10-09 10:57AM EDT | 192.00 | 0.82 | 0.79 | 0.81 | -0.18 | -18.00% | 4 | 1,382 | 51.34% |
| NVDA241220C00193000 | 2024-10-08 3:38PM EDT | 193.00 | 0.97 | 0.75 | 0.78 | 0.00 | - | 226 | 3,835 | 51.42% |
| NVDA241220C00194000 | 2024-10-09 3:58PM EDT | 194.00 | 0.73 | 0.72 | 0.75 | -0.19 | -20.65% | 7 | 6,461 | 51.54% |
| NVDA241220C00195000 | 2024-10-09 2:25PM EDT | 195.00 | 0.70 | 0.69 | 0.71 | -0.13 | -15.66% | 80 | 1,660 | 51.56% |
| NVDA241220C00200000 | 2024-10-09 3:46PM EDT | 200.00 | 0.56 | 0.56 | 0.57 | -0.09 | -13.85% | 1,543 | 23,736 | 52.00% |
| NVDA241220C00205000 | 2024-10-09 3:05PM EDT | 205.00 | 0.46 | 0.45 | 0.47 | -0.08 | -14.81% | 68 | 2,690 | 52.49% |
| NVDA241220C00210000 | 2024-10-09 12:10PM EDT | 210.00 | 0.36 | 0.36 | 0.38 | -0.09 | -20.00% | 213 | 5,720 | 52.83% |
| NVDA241220C00212000 | 2024-10-09 12:54PM EDT | 212.00 | 0.34 | 0.34 | 0.36 | -0.07 | -17.07% | 16 | 2,578 | 53.22% |
| NVDA241220C00213000 | 2024-10-09 11:59AM EDT | 213.00 | 0.34 | 0.33 | 0.35 | -0.06 | -15.00% | 2 | 357 | 53.42% |
| NVDA241220C00214000 | 2024-10-09 9:40AM EDT | 214.00 | 0.35 | 0.31 | 0.33 | -0.04 | -10.26% | 15 | 205 | 53.32% |
| NVDA241220C00215000 | 2024-10-09 10:10AM EDT | 215.00 | 0.35 | 0.30 | 0.32 | -0.03 | -7.89% | 30 | 1,193 | 53.47% |
| NVDA241220C00216000 | 2024-10-08 11:10AM EDT | 216.00 | 0.37 | 0.29 | 0.31 | 0.00 | - | 1 | 244 | 53.61% |
| NVDA241220C00217000 | 2024-10-09 11:20AM EDT | 217.00 | 0.30 | 0.28 | 0.30 | +0.06 | +25.00% | 39 | 428 | 53.76% |
| NVDA241220C00218000 | 2024-10-08 11:18AM EDT | 218.00 | 0.34 | 0.27 | 0.29 | 0.00 | - | 4 | 145 | 53.91% |
| NVDA241220C00219000 | 2024-10-09 2:33PM EDT | 219.00 | 0.28 | 0.26 | 0.28 | 0.00 | - | 2 | 116 | 54.00% |
| NVDA241220C00220000 | 2024-10-09 3:29PM EDT | 220.00 | 0.25 | 0.25 | 0.27 | -0.06 | -19.35% | 121 | 2,632 | 54.10% |
| NVDA241220C00221000 | 2024-10-08 3:57PM EDT | 221.00 | 0.30 | 0.24 | 0.26 | 0.00 | - | 2 | 126 | 54.20% |
| NVDA241220C00222000 | 2024-10-04 9:32AM EDT | 222.00 | 0.21 | 0.23 | 0.25 | 0.00 | - | 1 | 133 | 54.25% |
| NVDA241220C00223000 | 2024-10-09 3:04PM EDT | 223.00 | 0.24 | 0.22 | 0.24 | -0.06 | -20.00% | 23 | 160 | 54.30% |
| NVDA241220C00224000 | 2024-10-04 9:39AM EDT | 224.00 | 0.23 | 0.22 | 0.24 | +0.04 | +21.05% | 1 | 295 | 54.69% |
| NVDA241220C00225000 | 2024-10-08 3:45PM EDT | 225.00 | 0.26 | 0.21 | 0.23 | 0.00 | - | 1 | 1,516 | 54.74% |
| NVDA241220C00226000 | 2024-10-09 2:47PM EDT | 226.00 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 4 | 1,415 | 54.79% |
| NVDA241220C00227000 | 2024-10-09 3:02PM EDT | 227.00 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 3,151 | 890 | 54.98% |
| NVDA241220C00228000 | 2024-10-08 3:18PM EDT | 228.00 | 0.24 | 0.19 | 0.21 | 0.00 | - | 8 | 1,910 | 55.13% |
| NVDA241220C00230000 | 2024-10-09 3:16PM EDT | 230.00 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 141 | 838 | 55.27% |
| NVDA241220C00235000 | 2024-10-08 1:43PM EDT | 235.00 | 0.19 | 0.15 | 0.17 | 0.00 | - | 6 | 1,066 | 55.96% |
| NVDA241220C00240000 | 2024-10-09 3:18PM EDT | 240.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 25 | 1,222 | 56.45% |
| NVDA241220C00245000 | 2024-10-08 2:27PM EDT | 245.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 108 | 1,310 | 57.03% |
| NVDA241220C00250000 | 2024-10-09 1:06PM EDT | 250.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 83 | 25,907 | 58.01% |
| NVDA241220C00255000 | 2024-10-09 3:54PM EDT | 255.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 249 | 2,980 | 58.40% |
| NVDA241220C00260000 | 2024-10-09 12:04PM EDT | 260.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 185 | 1,106 | 59.18% |
| NVDA241220C00265000 | 2024-10-08 2:27PM EDT | 265.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 9 | 3,164 | 59.18% |
| NVDA241220C00270000 | 2024-10-09 2:46PM EDT | 270.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 9 | 2,223 | 60.16% |
| NVDA241220C00275000 | 2024-10-09 12:57PM EDT | 275.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 8 | 3,252 | 60.94% |
| NVDA241220C00280000 | 2024-10-09 2:26PM EDT | 280.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 368 | 29,491 | 60.94% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 290.00 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA241220C00300000 | 2024-05-23 10:24AM EDT | 300.00 | 746.61 | 915.60 | 923.20 | 0.00 | - | 1 | 265 | 0.00% |
| NVDA241220C00310000 | 2024-06-07 9:30AM EDT | 310.00 | 895.70 | 906.15 | 913.55 | +57.25 | +6.83% | 2 | 108 | 0.00% |
| NVDA241220C00320000 | 2024-06-06 2:35PM EDT | 320.00 | 891.87 | 896.35 | 903.90 | 0.00 | - | 3 | 57 | 0.00% |
| NVDA241220C00330000 | 2024-05-02 1:07PM EDT | 330.00 | 534.24 | 771.90 | 787.05 | 0.00 | - | 1 | 314 | 0.00% |
| NVDA241220C00340000 | 2024-05-30 2:27PM EDT | 340.00 | 809.00 | 877.05 | 884.60 | 0.00 | - | 4 | 261 | 0.00% |
| NVDA241220C00350000 | 2024-06-06 9:30AM EDT | 350.00 | 899.60 | 867.55 | 874.85 | 0.00 | - | 2 | 190 | 0.00% |
| NVDA241220C00360000 | 2024-06-05 2:50PM EDT | 360.00 | 870.06 | 857.75 | 865.20 | 0.00 | - | 4 | 159 | 0.00% |
| NVDA241220C00370000 | 2024-06-06 3:43PM EDT | 370.00 | 846.68 | 848.10 | 855.65 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA241220C00380000 | 2024-05-28 12:01PM EDT | 380.00 | 758.25 | 838.40 | 845.95 | 0.00 | - | 1 | 63 | 0.00% |
| NVDA241220C00390000 | 2024-05-31 12:27PM EDT | 390.00 | 698.91 | 828.85 | 836.40 | 0.00 | - | 1 | 117 | 0.00% |
| NVDA241220C00400000 | 2024-06-05 12:28PM EDT | 400.00 | 814.89 | 819.15 | 826.75 | 0.00 | - | 2 | 709 | 0.00% |
| NVDA241220C00410000 | 2024-06-06 1:44PM EDT | 410.00 | 803.38 | 809.60 | 817.15 | 0.00 | - | 1 | 314 | 0.00% |
| NVDA241220C00420000 | 2024-06-07 1:26PM EDT | 420.00 | 810.00 | 800.00 | 807.55 | +77.24 | +10.54% | 1 | 324 | 0.00% |
| NVDA241220C00430000 | 2024-06-06 1:44PM EDT | 430.00 | 784.88 | 790.40 | 797.95 | 0.00 | - | 1 | 234 | 0.00% |
| NVDA241220C00440000 | 2024-05-28 11:01AM EDT | 440.00 | 695.89 | 782.10 | 788.35 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA241220C00450000 | 2024-05-23 1:49PM EDT | 450.00 | 621.15 | 772.55 | 778.75 | 0.00 | - | 6 | 300 | 0.00% |
| NVDA241220C00460000 | 2024-06-06 10:51AM EDT | 460.00 | 768.75 | 762.95 | 769.15 | 0.00 | - | 2 | 501 | 0.00% |
| NVDA241220C00470000 | 2024-06-07 12:25PM EDT | 470.00 | 753.40 | 753.45 | 759.60 | -5.47 | -0.72% | 1 | 185 | 0.00% |
| NVDA241220C00480000 | 2024-06-06 1:31PM EDT | 480.00 | 738.01 | 743.85 | 750.00 | 0.00 | - | 6 | 404 | 0.00% |
| NVDA241220C00490000 | 2024-06-06 3:46PM EDT | 490.00 | 732.83 | 734.25 | 740.50 | 0.00 | - | 1 | 211 | 0.00% |
| NVDA241220C00500000 | 2024-06-07 1:19PM EDT | 500.00 | 735.04 | 724.80 | 730.95 | +12.72 | +1.76% | 1 | 949 | 0.00% |
| NVDA241220C00505000 | 2024-05-30 10:44AM EDT | 505.00 | 650.93 | 718.55 | 726.15 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA241220C00510000 | 2024-06-06 2:07PM EDT | 510.00 | 703.50 | 713.85 | 721.40 | 0.00 | - | 1 | 272 | 0.00% |
| NVDA241220C00515000 | 2024-06-05 11:08AM EDT | 515.00 | 703.12 | 709.10 | 716.65 | 0.00 | - | 3 | 70 | 0.00% |
| NVDA241220C00520000 | 2024-06-06 1:11PM EDT | 520.00 | 694.50 | 705.85 | 711.90 | 0.00 | - | 5 | 241 | 0.00% |
| NVDA241220C00525000 | 2024-06-05 3:44PM EDT | 525.00 | 714.00 | 701.05 | 707.10 | 0.00 | - | 5 | 102 | 0.00% |
| NVDA241220C00530000 | 2024-06-05 10:10AM EDT | 530.00 | 683.65 | 696.35 | 702.35 | 0.00 | - | 1 | 300 | 0.00% |
| NVDA241220C00535000 | 2024-05-31 10:47AM EDT | 535.00 | 576.46 | 691.55 | 697.60 | 0.00 | - | 1 | 62 | 0.00% |
| NVDA241220C00540000 | 2024-06-07 10:34AM EDT | 540.00 | 674.53 | 686.90 | 692.85 | -42.91 | -5.98% | 3 | 252 | 0.00% |
| NVDA241220C00545000 | 2024-06-05 3:00PM EDT | 545.00 | 694.00 | 682.20 | 688.15 | 0.00 | - | 1 | 275 | 0.00% |
| NVDA241220C00550000 | 2024-06-07 12:16PM EDT | 550.00 | 670.52 | 677.50 | 683.35 | -14.86 | -2.17% | 1 | 498 | 0.00% |
| NVDA241220C00555000 | 2024-05-23 10:21AM EDT | 555.00 | 507.02 | 672.85 | 678.55 | 0.00 | - | 2 | 106 | 0.00% |
| NVDA241220C00560000 | 2024-06-06 10:02AM EDT | 560.00 | 668.45 | 668.00 | 673.95 | 0.00 | - | 1 | 226 | 0.00% |
| NVDA241220C00565000 | 2024-06-07 3:45PM EDT | 565.00 | 668.75 | 663.30 | 669.10 | +178.25 | +36.34% | 1 | 71 | 0.00% |
| NVDA241220C00570000 | 2024-06-05 10:54AM EDT | 570.00 | 649.85 | 658.55 | 664.50 | 0.00 | - | 1 | 221 | 0.00% |
| NVDA241220C00575000 | 2024-06-05 10:54AM EDT | 575.00 | 645.20 | 653.80 | 659.80 | 0.00 | - | 1 | 161 | 0.00% |
| NVDA241220C00580000 | 2024-06-06 9:30AM EDT | 580.00 | 679.67 | 649.10 | 655.05 | 0.00 | - | 2 | 372 | 0.00% |
| NVDA241220C00585000 | 2024-06-06 3:50PM EDT | 585.00 | 648.61 | 644.40 | 650.35 | 0.00 | - | 1 | 98 | 0.00% |
| NVDA241220C00590000 | 2024-05-23 11:11AM EDT | 590.00 | 478.10 | 639.80 | 645.70 | 0.00 | - | 1 | 572 | 0.00% |
| NVDA241220C00595000 | 2024-06-06 9:59AM EDT | 595.00 | 619.15 | 635.00 | 641.00 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA241220C00600000 | 2024-06-06 1:48PM EDT | 600.00 | 623.20 | 630.20 | 636.25 | 0.00 | - | 8 | 917 | 0.00% |
| NVDA241220C00605000 | 2024-06-07 12:50PM EDT | 605.00 | 624.12 | 625.60 | 631.50 | -14.81 | -2.32% | 1 | 472 | 0.00% |
| NVDA241220C00610000 | 2024-06-07 3:31PM EDT | 610.00 | 621.10 | 621.00 | 626.90 | +122.82 | +24.65% | 2 | 182 | 0.00% |
| NVDA241220C00615000 | 2024-05-31 3:19PM EDT | 615.00 | 501.60 | 616.30 | 622.10 | 0.00 | - | 9 | 83 | 0.00% |
| NVDA241220C00620000 | 2024-06-07 10:25AM EDT | 620.00 | 595.17 | 611.80 | 617.55 | -3.75 | -0.63% | 2 | 436 | 0.00% |
| NVDA241220C00625000 | 2024-06-05 3:43PM EDT | 625.00 | 620.00 | 607.05 | 612.95 | 0.00 | - | 7 | 256 | 0.00% |
| NVDA241220C00630000 | 2024-06-05 3:43PM EDT | 630.00 | 615.25 | 602.45 | 608.25 | 0.00 | - | 7 | 191 | 0.00% |
| NVDA241220C00640000 | 2024-06-03 12:28PM EDT | 640.00 | 522.97 | 593.15 | 599.00 | 0.00 | - | 35 | 162 | 0.00% |
| NVDA241220C00650000 | 2024-06-06 3:51PM EDT | 650.00 | 590.35 | 583.90 | 589.85 | 0.00 | - | 3 | 2,814 | 0.00% |
| NVDA241220C00660000 | 2024-06-06 9:54AM EDT | 660.00 | 574.28 | 574.80 | 580.65 | 0.00 | - | 3 | 643 | 0.00% |
| NVDA241220C00680000 | 2024-06-07 2:45PM EDT | 680.00 | 556.86 | 556.55 | 562.40 | +5.62 | +1.02% | 1 | 644 | 0.00% |
| NVDA241220C00700000 | 2024-06-07 2:57PM EDT | 700.00 | 540.60 | 538.25 | 544.30 | +14.60 | +2.78% | 9 | 1,629 | 0.00% |
| NVDA241220C00710000 | 2024-06-05 12:52PM EDT | 710.00 | 525.60 | 529.55 | 535.30 | 0.00 | - | 11 | 384 | 0.00% |
| NVDA241220C00720000 | 2024-06-05 2:45PM EDT | 720.00 | 531.95 | 520.70 | 526.30 | 0.00 | - | 1 | 477 | 0.00% |
| NVDA241220C00730000 | 2024-06-04 12:16PM EDT | 730.00 | 455.00 | 512.30 | 517.50 | 0.00 | - | 10 | 462 | 0.00% |
| NVDA241220C00740000 | 2024-06-07 10:28AM EDT | 740.00 | 486.36 | 502.30 | 508.55 | +93.91 | +23.93% | 1 | 616 | 0.00% |
| NVDA241220C00750000 | 2024-06-07 1:17PM EDT | 750.00 | 503.60 | 494.80 | 499.90 | +18.25 | +3.76% | 8 | 1,350 | 0.00% |
| NVDA241220C00760000 | 2024-06-07 11:12AM EDT | 760.00 | 471.65 | 484.80 | 491.15 | -20.20 | -4.11% | 1 | 289 | 0.00% |
| NVDA241220C00770000 | 2024-06-04 11:29AM EDT | 770.00 | 419.55 | 475.40 | 482.50 | 0.00 | - | 4 | 300 | 0.00% |
| NVDA241220C00775000 | 2024-06-04 9:44AM EDT | 775.00 | 425.10 | 473.05 | 478.25 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA241220C00780000 | 2024-06-04 11:29AM EDT | 780.00 | 411.70 | 468.05 | 473.85 | 0.00 | - | 4 | 215 | 0.00% |
| NVDA241220C00785000 | 2024-05-31 12:52PM EDT | 785.00 | 348.85 | 463.05 | 469.50 | 0.00 | - | 27 | 34 | 0.00% |
| NVDA241220C00790000 | 2024-06-06 11:30AM EDT | 790.00 | 456.31 | 460.40 | 465.35 | 0.00 | - | 1 | 782 | 0.00% |
| NVDA241220C00795000 | 2024-06-05 12:06PM EDT | 795.00 | 450.00 | 456.00 | 461.15 | 0.00 | - | 2 | 408 | 0.00% |
| NVDA241220C00800000 | 2024-06-07 3:31PM EDT | 800.00 | 451.34 | 451.10 | 456.95 | +8.49 | +1.92% | 21 | 1,542 | 0.00% |
| NVDA241220C00805000 | 2024-06-05 2:27PM EDT | 805.00 | 454.59 | 447.25 | 452.55 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA241220C00810000 | 2024-06-06 2:15PM EDT | 810.00 | 434.50 | 442.25 | 448.50 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA241220C00815000 | 2024-06-04 2:42PM EDT | 815.00 | 396.70 | 438.55 | 444.30 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA241220C00820000 | 2024-06-05 3:44PM EDT | 820.00 | 448.00 | 433.10 | 440.25 | 0.00 | - | 3 | 583 | 0.00% |
| NVDA241220C00825000 | 2024-06-04 11:27AM EDT | 825.00 | 374.70 | 431.00 | 436.00 | 0.00 | - | 4 | 56 | 0.00% |
| NVDA241220C00830000 | 2024-06-07 9:40AM EDT | 830.00 | 414.00 | 426.90 | 431.85 | +36.20 | +9.58% | 1 | 36 | 0.00% |
| NVDA241220C00835000 | 2024-06-05 2:02PM EDT | 835.00 | 429.90 | 422.85 | 427.85 | 0.00 | - | 2 | 60 | 0.00% |
| NVDA241220C00840000 | 2024-06-07 3:51PM EDT | 840.00 | 421.10 | 419.25 | 423.80 | -3.09 | -0.73% | 4 | 1,072 | 0.00% |
| NVDA241220C00845000 | 2024-06-04 11:27AM EDT | 845.00 | 359.10 | 414.30 | 419.15 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA241220C00850000 | 2024-06-07 12:10PM EDT | 850.00 | 400.70 | 410.40 | 415.20 | -12.30 | -2.98% | 2 | 505 | 0.00% |
| NVDA241220C00855000 | 2024-06-07 12:53PM EDT | 855.00 | 407.05 | 407.20 | 411.60 | +15.80 | +4.04% | 4 | 67 | 0.00% |
| NVDA241220C00860000 | 2024-06-07 3:51PM EDT | 860.00 | 404.59 | 400.95 | 407.70 | +3.56 | +0.89% | 8 | 810 | 0.00% |
| NVDA241220C00865000 | 2024-06-07 11:48AM EDT | 865.00 | 387.20 | 398.60 | 403.60 | +1.90 | +0.49% | 2 | 70 | 0.00% |
| NVDA241220C00870000 | 2024-06-07 11:54AM EDT | 870.00 | 384.15 | 393.65 | 399.70 | +29.90 | +8.44% | 2 | 60 | 0.00% |
| NVDA241220C00875000 | 2024-06-07 11:45AM EDT | 875.00 | 378.10 | 390.70 | 395.85 | -25.15 | -6.24% | 2 | 115 | 0.00% |
| NVDA241220C00880000 | 2024-06-07 1:28PM EDT | 880.00 | 391.00 | 385.75 | 391.90 | +11.05 | +2.91% | 8 | 692 | 0.00% |
| NVDA241220C00885000 | 2024-06-07 12:10PM EDT | 885.00 | 373.45 | 381.35 | 387.25 | -37.46 | -9.12% | 2 | 31 | 0.00% |
| NVDA241220C00890000 | 2024-06-07 12:16PM EDT | 890.00 | 373.40 | 377.55 | 384.15 | -16.55 | -4.24% | 10 | 49 | 0.00% |
| NVDA241220C00895000 | 2024-06-07 12:10PM EDT | 895.00 | 365.60 | 375.05 | 379.55 | -2.54 | -0.69% | 2 | 62 | 0.00% |
| NVDA241220C00900000 | 2024-06-07 3:29PM EDT | 900.00 | 373.41 | 372.30 | 376.35 | -3.49 | -0.93% | 14 | 1,595 | 0.00% |
| NVDA241220C00905000 | 2024-06-07 2:57PM EDT | 905.00 | 368.95 | 367.30 | 372.65 | +1.95 | +0.53% | 3 | 85 | 0.00% |
| NVDA241220C00910000 | 2024-06-07 2:58PM EDT | 910.00 | 365.40 | 362.40 | 368.00 | +0.40 | +0.11% | 7 | 78 | 0.00% |
| NVDA241220C00915000 | 2024-06-07 2:48PM EDT | 915.00 | 361.33 | 360.80 | 364.45 | -11.47 | -3.08% | 4 | 26 | 0.00% |
| NVDA241220C00920000 | 2024-06-07 3:54PM EDT | 920.00 | 356.10 | 357.10 | 360.05 | +3.60 | +1.02% | 4 | 290 | 0.00% |
| NVDA241220C00925000 | 2024-06-07 12:10PM EDT | 925.00 | 343.30 | 352.10 | 357.70 | -11.70 | -3.30% | 4 | 58 | 0.00% |
| NVDA241220C00930000 | 2024-06-07 3:16PM EDT | 930.00 | 347.80 | 348.60 | 354.05 | -13.55 | -3.75% | 3 | 294 | 0.00% |
| NVDA241220C00935000 | 2024-06-07 11:33AM EDT | 935.00 | 336.15 | 343.75 | 350.30 | -3.90 | -1.15% | 2 | 201 | 0.00% |
| NVDA241220C00940000 | 2024-06-07 3:19PM EDT | 940.00 | 338.90 | 340.40 | 346.65 | +4.70 | +1.41% | 72 | 330 | 0.00% |
| NVDA241220C00945000 | 2024-06-07 1:05PM EDT | 945.00 | 345.90 | 337.90 | 343.00 | +5.55 | +1.63% | 5 | 162 | 0.00% |
| NVDA241220C00950000 | 2024-06-07 3:22PM EDT | 950.00 | 334.00 | 333.00 | 339.50 | -5.97 | -1.76% | 9 | 959 | 0.00% |
| NVDA241220C00955000 | 2024-06-07 12:10PM EDT | 955.00 | 322.00 | 330.55 | 334.95 | -5.85 | -1.78% | 2 | 95 | 0.00% |
| NVDA241220C00960000 | 2024-06-07 12:10PM EDT | 960.00 | 318.65 | 326.10 | 332.25 | -14.20 | -4.27% | 3 | 292 | 0.00% |
| NVDA241220C00965000 | 2024-06-07 11:33AM EDT | 965.00 | 315.25 | 322.50 | 328.50 | -20.90 | -6.22% | 2 | 66 | 0.00% |
| NVDA241220C00970000 | 2024-06-07 1:41PM EDT | 970.00 | 325.36 | 319.05 | 325.35 | +0.08 | +0.02% | 4 | 248 | 0.00% |
| NVDA241220C00975000 | 2024-06-07 3:40PM EDT | 975.00 | 319.72 | 315.55 | 320.70 | +1.83 | +0.58% | 4 | 59 | 0.00% |
| NVDA241220C00980000 | 2024-06-07 3:39PM EDT | 980.00 | 313.00 | 313.05 | 318.20 | -1.75 | -0.56% | 3 | 379 | 0.00% |
| NVDA241220C00990000 | 2024-06-07 1:05PM EDT | 990.00 | 314.55 | 305.50 | 311.60 | +12.40 | +4.10% | 9 | 839 | 0.00% |
| NVDA241220C01000000 | 2024-06-07 3:49PM EDT | 1,000.00 | 302.08 | 298.60 | 304.70 | +7.82 | +2.66% | 227 | 2,947 | 0.00% |
| NVDA241220C01010000 | 2024-06-07 1:52PM EDT | 1,010.00 | 300.42 | 294.35 | 298.15 | -5.48 | -1.79% | 6 | 212 | 0.00% |
| NVDA241220C01020000 | 2024-06-07 1:41PM EDT | 1,020.00 | 292.78 | 285.55 | 291.75 | +8.81 | +3.10% | 5 | 311 | 0.00% |
| NVDA241220C01030000 | 2024-06-07 12:16PM EDT | 1,030.00 | 276.20 | 281.35 | 283.40 | -10.55 | -3.68% | 7 | 156 | 0.00% |
| NVDA241220C01040000 | 2024-06-07 12:10PM EDT | 1,040.00 | 266.40 | 274.95 | 277.30 | -7.82 | -2.85% | 6 | 239 | 0.00% |
| NVDA241220C01050000 | 2024-06-07 3:41PM EDT | 1,050.00 | 271.11 | 268.85 | 271.10 | +14.24 | +5.54% | 43 | 2,049 | 0.00% |
| NVDA241220C01060000 | 2024-06-07 11:27AM EDT | 1,060.00 | 252.05 | 262.60 | 264.40 | -13.85 | -5.21% | 4 | 321 | 0.00% |
| NVDA241220C01070000 | 2024-06-06 12:45PM EDT | 1,070.00 | 245.40 | 256.65 | 259.20 | 0.00 | - | 6 | 131 | 0.00% |
| NVDA241220C01080000 | 2024-06-07 2:03PM EDT | 1,080.00 | 251.80 | 250.75 | 253.25 | -4.67 | -1.82% | 34 | 551 | 0.00% |
| NVDA241220C01090000 | 2024-06-07 2:15PM EDT | 1,090.00 | 236.69 | 244.95 | 246.65 | -8.99 | -3.66% | 28 | 113 | 0.00% |
| NVDA241220C01100000 | 2024-06-07 3:18PM EDT | 1,100.00 | 236.80 | 239.35 | 241.65 | -4.20 | -1.74% | 630 | 3,956 | 0.00% |
| NVDA241220C01110000 | 2024-06-07 3:55PM EDT | 1,110.00 | 236.05 | 233.70 | 235.40 | -1.50 | -0.63% | 26 | 241 | 0.00% |
| NVDA241220C01120000 | 2024-06-07 3:35PM EDT | 1,120.00 | 228.84 | 228.05 | 229.90 | +5.84 | +2.62% | 11 | 183 | 0.00% |
| NVDA241220C01130000 | 2024-06-07 2:01PM EDT | 1,130.00 | 222.92 | 222.65 | 224.50 | +1.92 | +0.87% | 10 | 284 | 0.00% |
| NVDA241220C01140000 | 2024-06-07 1:58PM EDT | 1,140.00 | 222.80 | 217.40 | 219.15 | +12.80 | +6.10% | 5 | 214 | 0.00% |
| NVDA241220C01150000 | 2024-06-07 2:36PM EDT | 1,150.00 | 209.65 | 212.50 | 214.45 | -6.40 | -2.96% | 14 | 605 | 0.00% |
| NVDA241220C01160000 | 2024-06-07 1:20PM EDT | 1,160.00 | 214.39 | 207.20 | 208.85 | +8.43 | +4.09% | 46 | 359 | 0.00% |
| NVDA241220C01170000 | 2024-06-07 3:44PM EDT | 1,170.00 | 205.75 | 202.10 | 203.90 | +4.95 | +2.47% | 36 | 185 | 0.00% |
| NVDA241220C01180000 | 2024-06-07 3:46PM EDT | 1,180.00 | 199.15 | 197.15 | 199.00 | +8.28 | +4.34% | 152 | 136 | 0.00% |
| NVDA241220C01190000 | 2024-06-07 3:58PM EDT | 1,190.00 | 194.03 | 192.25 | 194.20 | +5.63 | +2.99% | 41 | 155 | 0.00% |
| NVDA241220C01200000 | 2024-06-07 3:49PM EDT | 1,200.00 | 189.80 | 188.20 | 189.35 | -2.77 | -1.44% | 1,016 | 6,151 | 0.00% |
| NVDA241220C01210000 | 2024-06-07 1:44PM EDT | 1,210.00 | 187.76 | 183.25 | 184.85 | +2.76 | +1.49% | 5 | 305 | 0.00% |
| NVDA241220C01220000 | 2024-06-07 3:30PM EDT | 1,220.00 | 178.84 | 178.45 | 180.30 | +0.84 | +0.47% | 18 | 147 | 0.00% |
| NVDA241220C01230000 | 2024-06-07 3:48PM EDT | 1,230.00 | 176.39 | 174.05 | 175.95 | -3.61 | -2.01% | 22 | 161 | 0.00% |
| NVDA241220C01240000 | 2024-06-07 1:44PM EDT | 1,240.00 | 173.00 | 169.80 | 171.60 | +6.25 | +3.75% | 11 | 1,067 | 0.00% |
| NVDA241220C01250000 | 2024-06-07 3:53PM EDT | 1,250.00 | 165.45 | 165.65 | 167.95 | -3.55 | -2.10% | 47 | 641 | 0.00% |
| NVDA241220C01260000 | 2024-06-07 12:47PM EDT | 1,260.00 | 160.27 | 161.45 | 163.20 | -0.62 | -0.39% | 14 | 129 | 0.00% |
| NVDA241220C01270000 | 2024-06-07 3:51PM EDT | 1,270.00 | 158.53 | 157.35 | 159.15 | +1.68 | +1.07% | 11 | 87 | 0.00% |
| NVDA241220C01280000 | 2024-06-06 12:53PM EDT | 1,280.00 | 146.80 | 153.30 | 155.20 | 0.00 | - | 73 | 348 | 0.00% |
| NVDA241220C01290000 | 2024-06-07 11:16AM EDT | 1,290.00 | 143.17 | 149.60 | 151.30 | -1.43 | -0.99% | 5 | 91 | 0.00% |
| NVDA241220C01300000 | 2024-06-07 3:59PM EDT | 1,300.00 | 147.35 | 145.80 | 148.00 | -4.15 | -2.74% | 117 | 1,136 | 0.00% |
| NVDA241220C01320000 | 2024-06-07 9:42AM EDT | 1,320.00 | 132.14 | 138.75 | 140.35 | -3.41 | -2.52% | 3 | 177 | 0.00% |
| NVDA241220C01340000 | 2024-06-07 12:56PM EDT | 1,340.00 | 134.62 | 131.80 | 133.15 | -1.98 | -1.45% | 15 | 285 | 1,584.38% |
| NVDA241220C01360000 | 2024-06-07 12:06PM EDT | 1,360.00 | 119.75 | 125.05 | 126.45 | -6.82 | -5.39% | 25 | 200 | 1,066.41% |
| NVDA241220C01380000 | 2024-06-07 10:34AM EDT | 1,380.00 | 115.11 | 118.70 | 120.30 | -5.89 | -4.87% | 9 | 450 | 951.83% |
| NVDA241220C01400000 | 2024-06-07 3:13PM EDT | 1,400.00 | 113.00 | 112.70 | 113.95 | 0.00 | - | 122 | 1,201 | 877.64% |
| NVDA241220C01410000 | 2024-06-07 1:19PM EDT | 1,410.00 | 115.10 | 109.70 | 111.05 | +0.20 | +0.17% | 9 | 191 | 848.93% |
| NVDA241220C01420000 | 2024-06-07 3:28PM EDT | 1,420.00 | 107.79 | 106.85 | 108.55 | +0.73 | +0.68% | 4 | 173 | 825.46% |
| NVDA241220C01430000 | 2024-06-07 12:55PM EDT | 1,430.00 | 105.63 | 104.00 | 105.60 | -0.82 | -0.77% | 6 | 93 | 802.12% |
| NVDA241220C01440000 | 2024-06-07 1:19PM EDT | 1,440.00 | 106.55 | 101.30 | 102.85 | +6.55 | +6.55% | 8 | 118 | 781.87% |
| NVDA241220C01450000 | 2024-06-07 3:56PM EDT | 1,450.00 | 100.10 | 98.75 | 99.95 | +0.02 | +0.02% | 5 | 197 | 762.95% |
| NVDA241220C01460000 | 2024-06-07 1:04PM EDT | 1,460.00 | 99.59 | 96.00 | 97.40 | -1.41 | -1.40% | 2 | 41 | 745.64% |
| NVDA241220C01470000 | 2024-06-06 3:35PM EDT | 1,470.00 | 95.35 | 93.50 | 95.00 | 0.00 | - | 14 | 146 | 730.49% |
| NVDA241220C01480000 | 2024-06-06 1:25PM EDT | 1,480.00 | 92.40 | 91.10 | 92.75 | 0.00 | - | 256 | 189 | 716.77% |
| NVDA241220C01490000 | 2024-06-07 2:41PM EDT | 1,490.00 | 88.96 | 88.70 | 90.00 | +4.96 | +5.90% | 7 | 319 | 702.15% |
| NVDA241220C01500000 | 2024-06-07 3:56PM EDT | 1,500.00 | 87.00 | 86.35 | 87.75 | -3.55 | -3.92% | 153 | 1,353 | 689.64% |
| NVDA241220C01520000 | 2024-06-07 9:42AM EDT | 1,520.00 | 78.60 | 81.75 | 83.20 | +0.85 | +1.09% | 1 | 96 | 665.93% |
| NVDA241220C01540000 | 2024-06-06 2:58PM EDT | 1,540.00 | 78.25 | 77.45 | 78.95 | 0.00 | - | 11 | 223 | 645.06% |
| NVDA241220C01560000 | 2024-06-07 3:12PM EDT | 1,560.00 | 74.91 | 73.45 | 74.75 | +4.06 | +5.73% | 2 | 226 | 625.98% |
| NVDA241220C01580000 | 2024-06-07 3:12PM EDT | 1,580.00 | 71.05 | 69.75 | 71.00 | +2.15 | +3.12% | 3 | 69 | 609.36% |
| NVDA241220C01600000 | 2024-06-07 3:51PM EDT | 1,600.00 | 66.60 | 66.15 | 67.25 | -3.40 | -4.86% | 73 | 676 | 593.47% |
| NVDA241220C01620000 | 2024-06-07 9:53AM EDT | 1,620.00 | 62.00 | 62.55 | 63.70 | -2.75 | -4.25% | 2 | 105 | 578.42% |
| NVDA241220C01640000 | 2024-06-07 3:56PM EDT | 1,640.00 | 60.30 | 59.35 | 60.50 | -0.16 | -0.26% | 2 | 321 | 565.31% |
| NVDA241220C01650000 | 2024-06-06 9:43AM EDT | 1,650.00 | 73.65 | 57.85 | 59.10 | 0.00 | - | 1 | 102 | 559.49% |
| NVDA241220C01660000 | 2024-06-07 2:14PM EDT | 1,660.00 | 54.95 | 56.25 | 57.35 | -7.98 | -12.68% | 2 | 44 | 552.72% |
| NVDA241220C01670000 | 2024-06-07 3:47PM EDT | 1,670.00 | 56.33 | 54.75 | 55.90 | -5.00 | -8.15% | 1 | 24 | 546.85% |
| NVDA241220C01680000 | 2024-06-07 3:47PM EDT | 1,680.00 | 54.87 | 53.30 | 54.65 | +0.87 | +1.61% | 2 | 35 | 541.55% |
| NVDA241220C01690000 | 2024-06-06 9:53AM EDT | 1,690.00 | 57.25 | 51.90 | 53.15 | 0.00 | - | 3 | 50 | 535.84% |
| NVDA241220C01700000 | 2024-06-07 3:36PM EDT | 1,700.00 | 51.20 | 50.65 | 51.70 | +1.42 | +2.85% | 27 | 331 | 530.57% |
| NVDA241220C01710000 | 2024-06-07 2:00PM EDT | 1,710.00 | 50.55 | 49.20 | 50.60 | +2.20 | +4.55% | 2 | 20 | 525.64% |
| NVDA241220C01720000 | 2024-06-07 2:00PM EDT | 1,720.00 | 49.25 | 47.95 | 49.10 | +33.60 | +214.70% | 1 | 37 | 520.28% |
| NVDA241220C01730000 | 2024-06-05 1:20PM EDT | 1,730.00 | 48.45 | 46.70 | 47.85 | 0.00 | - | 38 | 37 | 515.45% |
| NVDA241220C01740000 | 2024-06-06 12:44PM EDT | 1,740.00 | 43.30 | 45.45 | 46.60 | 0.00 | - | 7 | 61 | 510.63% |
| NVDA241220C01750000 | 2024-06-07 3:17PM EDT | 1,750.00 | 44.90 | 44.30 | 45.55 | -2.40 | -5.07% | 2 | 552 | 506.45% |
| NVDA241220C01760000 | 2024-06-07 3:46PM EDT | 1,760.00 | 44.05 | 43.15 | 44.45 | -5.82 | -11.67% | 2 | 236 | 502.15% |
| NVDA241220C01770000 | 2024-06-07 10:34AM EDT | 1,770.00 | 41.65 | 42.00 | 43.10 | -1.85 | -4.25% | 1 | 33 | 497.30% |
| NVDA241220C01780000 | 2024-06-05 3:13PM EDT | 1,780.00 | 45.75 | 40.95 | 42.25 | 0.00 | - | 11 | 37 | 493.74% |
| NVDA241220C01790000 | 2024-06-06 10:38AM EDT | 1,790.00 | 46.25 | 39.90 | 41.05 | 0.00 | - | 2 | 226 | 489.40% |
| NVDA241220C01800000 | 2024-06-07 3:07PM EDT | 1,800.00 | 40.00 | 38.95 | 39.90 | -0.15 | -0.37% | 29 | 795 | 485.38% |
| NVDA241220C01810000 | 2024-06-06 12:16PM EDT | 1,810.00 | 39.75 | 37.85 | 38.95 | 0.00 | - | 2 | 31 | 481.45% |
| NVDA241220C01820000 | 2024-06-06 3:57PM EDT | 1,820.00 | 40.25 | 36.90 | 37.95 | 0.00 | - | 3 | 30 | 477.72% |
| NVDA241220C01830000 | 2024-05-31 12:31PM EDT | 1,830.00 | 19.55 | 35.95 | 37.05 | 0.00 | - | 1 | 10 | 474.18% |
| NVDA241220C01840000 | 2024-06-06 1:50PM EDT | 1,840.00 | 35.48 | 35.05 | 36.10 | 0.00 | - | 1 | 75 | 470.63% |
| NVDA241220C01850000 | 2024-06-07 10:01AM EDT | 1,850.00 | 34.75 | 34.25 | 35.15 | +0.07 | +0.20% | 1 | 21 | 467.27% |
| NVDA241220C01860000 | 2024-06-05 2:02PM EDT | 1,860.00 | 35.70 | 33.30 | 34.40 | 0.00 | - | 3 | 33 | 464.01% |
| NVDA241220C01870000 | 2024-06-06 12:27PM EDT | 1,870.00 | 32.95 | 32.50 | 33.55 | 0.00 | - | 3 | 13 | 460.83% |
| NVDA241220C01880000 | 2024-06-06 11:22AM EDT | 1,880.00 | 33.20 | 31.65 | 32.70 | 0.00 | - | 2 | 35 | 457.53% |
| NVDA241220C01890000 | 2024-06-04 3:03PM EDT | 1,890.00 | 25.15 | 30.90 | 31.90 | 0.00 | - | 2 | 65 | 454.53% |
| NVDA241220C01900000 | 2024-06-07 12:12PM EDT | 1,900.00 | 30.80 | 30.20 | 31.05 | -1.05 | -3.30% | 50 | 322 | 451.51% |
| NVDA241220C01910000 | 2024-06-07 2:55PM EDT | 1,910.00 | 30.50 | 29.40 | 30.35 | +1.50 | +5.17% | 6 | 51 | 448.57% |
| NVDA241220C01920000 | 2024-05-31 9:30AM EDT | 1,920.00 | 21.11 | 28.65 | 29.65 | 0.00 | - | 11 | 127 | 445.73% |
| NVDA241220C01930000 | 2024-06-07 10:36AM EDT | 1,930.00 | 28.57 | 27.95 | 28.90 | +4.50 | +18.70% | 1 | 344 | 442.87% |
| NVDA241220C01940000 | 2024-06-07 3:58PM EDT | 1,940.00 | 27.97 | 27.30 | 28.25 | -0.43 | -1.51% | 6 | 778 | 440.32% |
| NVDA241220C01950000 | 2024-06-07 3:58PM EDT | 1,950.00 | 27.32 | 26.70 | 27.50 | -7.68 | -21.94% | 7 | 53 | 437.64% |
| NVDA241220C02000000 | 2024-06-07 3:57PM EDT | 2,000.00 | 24.30 | 23.65 | 24.45 | -1.80 | -6.90% | 55 | 354 | 425.38% |
| NVDA241220C02050000 | 2024-06-07 12:11PM EDT | 2,050.00 | 21.25 | 21.05 | 21.65 | +0.40 | +1.92% | 40 | 83 | 414.20% |
| NVDA241220C02100000 | 2024-06-07 12:17PM EDT | 2,100.00 | 19.40 | 18.75 | 19.35 | -0.10 | -0.51% | 2 | 140 | 404.43% |
| NVDA241220C02120000 | 2024-06-07 3:42PM EDT | 2,120.00 | 19.00 | 17.85 | 18.55 | -0.78 | -3.94% | 5 | 287 | 400.72% |
| NVDA241220C02130000 | 2024-06-06 9:46AM EDT | 2,130.00 | 22.09 | 17.50 | 18.15 | +22.09 | - | - | 1 | 399.10% |
| NVDA241220C02140000 | 2024-06-05 1:26PM EDT | 2,140.00 | 17.45 | 17.10 | 17.75 | 0.00 | - | 2 | 1 | 397.33% |
| NVDA241220C02150000 | 2024-06-07 11:29AM EDT | 2,150.00 | 17.05 | 16.75 | 17.35 | -0.95 | -5.28% | 1 | 17 | 395.67% |
| NVDA241220C02160000 | 2024-06-07 9:30AM EDT | 2,160.00 | 17.45 | 16.35 | 17.00 | +17.45 | - | 1 | 0 | 393.98% |
| NVDA241220C02170000 | 2024-06-06 2:10PM EDT | 2,170.00 | 16.50 | 15.70 | 16.75 | +16.50 | - | - | 4 | 391.86% |
| NVDA241220C02180000 | 2024-06-06 3:54PM EDT | 2,180.00 | 18.00 | 15.40 | 16.35 | 0.00 | - | 2 | 5 | 390.27% |
| NVDA241220C02200000 | 2024-06-07 2:22PM EDT | 2,200.00 | 15.25 | 15.05 | 15.60 | -0.75 | -4.69% | 3 | 55 | 387.88% |
| NVDA241220C02210000 | 2024-06-06 11:01AM EDT | 2,210.00 | 16.00 | 14.60 | 15.40 | 0.00 | - | 3 | 16 | 386.38% |
| NVDA241220C02220000 | 2024-06-07 3:27PM EDT | 2,220.00 | 15.00 | 14.15 | 15.00 | -0.70 | -4.46% | 3 | 4 | 384.27% |
| NVDA241220C02230000 | 2024-06-05 3:10PM EDT | 2,230.00 | 15.50 | 13.85 | 14.80 | 0.00 | - | 2 | 7 | 383.15% |
| NVDA241220C02240000 | 2024-06-05 2:46PM EDT | 2,240.00 | 14.85 | 13.50 | 14.40 | 0.00 | - | 2 | 4 | 381.29% |
| NVDA241220C02250000 | 2024-06-07 3:53PM EDT | 2,250.00 | 13.85 | 13.50 | 14.05 | -0.15 | -1.07% | 1 | 47 | 380.59% |
| NVDA241220C02260000 | 2024-06-05 12:15PM EDT | 2,260.00 | 12.50 | 13.00 | 13.90 | 0.00 | - | 2 | 5 | 378.98% |
| NVDA241220C02270000 | 2024-06-06 12:18PM EDT | 2,270.00 | 13.85 | 12.75 | 13.60 | +13.85 | - | 72 | 74 | 377.65% |
| NVDA241220C02280000 | 2024-06-07 12:57PM EDT | 2,280.00 | 13.80 | 12.50 | 13.25 | -0.15 | -1.08% | 36 | 240 | 376.15% |
| NVDA241220C02300000 | 2024-06-07 12:25PM EDT | 2,300.00 | 13.15 | 12.15 | 12.70 | +13.15 | - | 2 | 0 | 374.02% |
| NVDA241220C02350000 | 2024-06-07 10:41AM EDT | 2,350.00 | 11.80 | 11.00 | 11.50 | +11.80 | - | 1 | 8 | 368.12% |
| NVDA241220C02400000 | 2024-06-07 3:48PM EDT | 2,400.00 | 10.65 | 10.00 | 10.45 | +10.65 | - | 159 | 165 | 362.79% |
| NVDA241220C02450000 | 2024-06-07 11:19AM EDT | 2,450.00 | 9.30 | 9.10 | 9.55 | +9.30 | - | 5 | - | 357.97% |
| NVDA241220C02500000 | 2024-06-07 3:59PM EDT | 2,500.00 | 8.75 | 8.30 | 8.70 | +8.75 | - | 192 | - | 353.34% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00000500 | 2024-10-07 1:32PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,593 | 425.00% |
| NVDA241220P00001000 | 2024-07-24 3:17PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 878 | 362.50% |
| NVDA241220P00001500 | 2024-07-03 10:54AM EDT | 1.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1,551 | 365.63% |
| NVDA241220P00002000 | 2024-06-25 2:00PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,810 | 300.00% |
| NVDA241220P00002500 | 2024-06-25 2:20PM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6,700 | 306.25% |
| NVDA241220P00005000 | 2024-06-06 11:52AM EDT | 5.00 | 0.23 | 0.00 | 0.06 | -0.44 | -65.67% | 2 | 148 | 275.00% |
| NVDA241220P00005500 | 2024-06-17 12:03AM EDT | 5.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00006000 | 2024-09-03 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,116 | 50.00% |
| NVDA241220P00006500 | 2024-09-03 9:32AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 212.50% |
| NVDA241220P00007000 | 2024-08-26 2:52PM EDT | 7.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 8 | 1,288 | 254.69% |
| NVDA241220P00007500 | 2024-09-04 9:30AM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 161 | 50.00% |
| NVDA241220P00008000 | 2024-08-26 1:33PM EDT | 8.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 401 | 235.94% |
| NVDA241220P00009000 | 2024-09-03 9:53AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 403 | 187.50% |
| NVDA241220P00009500 | 2024-09-03 3:58PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 193 | 622 | 203.13% |
| NVDA241220P00010000 | 2024-10-08 3:50PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 463 | 33,404 | 181.25% |
| NVDA241220P00011000 | 2024-10-09 1:52PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,558 | 175.00% |
| NVDA241220P00012000 | 2024-09-30 11:07AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 16,286 | 168.75% |
| NVDA241220P00013000 | 2024-09-03 9:53AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,642 | 162.50% |
| NVDA241220P00014000 | 2024-09-09 12:42PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 481 | 3,162 | 156.25% |
| NVDA241220P00015000 | 2024-10-09 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,118 | 150.00% |
| NVDA241220P00016000 | 2024-09-20 3:58PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 259 | 1,317 | 170.31% |
| NVDA241220P00017000 | 2024-09-20 3:57PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 1,716 | 165.63% |
| NVDA241220P00018000 | 2024-09-20 3:58PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 33 | 2,917 | 160.94% |
| NVDA241220P00019000 | 2024-09-16 2:13PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 682 | 2,165 | 156.25% |
| NVDA241220P00020000 | 2024-09-27 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8,686 | 151.56% |
| NVDA241220P00021000 | 2024-10-04 11:21AM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 2,266 | 148.44% |
| NVDA241220P00022000 | 2024-09-30 11:46AM EDT | 22.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 8,438 | 149.22% |
| NVDA241220P00023000 | 2024-09-24 2:17PM EDT | 23.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 119 | 5,954 | 145.31% |
| NVDA241220P00024000 | 2024-10-03 3:32PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,532 | 137.50% |
| NVDA241220P00025000 | 2024-10-09 12:47PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 124 | 8,493 | 134.38% |
| NVDA241220P00026000 | 2024-10-04 11:46AM EDT | 26.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 480 | 2,603 | 135.16% |
| NVDA241220P00027000 | 2024-10-04 11:28AM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 480 | 5,540 | 128.13% |
| NVDA241220P00028000 | 2024-09-27 12:13PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,851 | 109.38% |
| NVDA241220P00029000 | 2024-10-07 2:24PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 8,976 | 112.50% |
| NVDA241220P00030000 | 2024-10-09 1:39PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 135 | 21,810 | 114.06% |
| NVDA241220P00031000 | 2024-10-09 2:17PM EDT | 31.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 66 | 3,249 | 119.53% |
| NVDA241220P00032000 | 2024-10-09 1:26PM EDT | 32.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 80 | 7,481 | 116.41% |
| NVDA241220P00033000 | 2024-10-09 1:38PM EDT | 33.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 27 | 1,816 | 112.50% |
| NVDA241220P00034000 | 2024-10-07 10:52AM EDT | 34.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1,200 | 6,014 | 111.72% |
| NVDA241220P00035000 | 2024-10-08 10:47AM EDT | 35.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 1 | 13,359 | 109.38% |
| NVDA241220P00036000 | 2024-10-09 2:17PM EDT | 36.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 5 | 6,168 | 107.03% |
| NVDA241220P00037000 | 2024-10-07 12:23PM EDT | 37.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 50 | 8,934 | 105.08% |
| NVDA241220P00038000 | 2024-10-08 11:14AM EDT | 38.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1,300 | 3,290 | 104.69% |
| NVDA241220P00039000 | 2024-10-09 1:43PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 3,914 | 99.22% |
| NVDA241220P00040000 | 2024-10-09 1:34PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 20,911 | 96.88% |
| NVDA241220P00041000 | 2024-10-08 10:56AM EDT | 41.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 200 | 2,411 | 95.31% |
| NVDA241220P00042000 | 2024-10-08 11:13AM EDT | 42.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 5,244 | 92.97% |
| NVDA241220P00043000 | 2024-10-09 2:23PM EDT | 43.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 14 | 2,547 | 94.53% |
| NVDA241220P00044000 | 2024-10-09 11:51AM EDT | 44.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,000 | 10,221 | 92.97% |
| NVDA241220P00045000 | 2024-10-08 12:21PM EDT | 45.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 14 | 11,536 | 94.53% |
| NVDA241220P00046000 | 2024-10-09 2:22PM EDT | 46.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 8 | 4,047 | 93.75% |
| NVDA241220P00047000 | 2024-10-07 2:18PM EDT | 47.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 20 | 8,215 | 91.80% |
| NVDA241220P00048000 | 2024-10-09 1:02PM EDT | 48.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 11 | 2,978 | 91.80% |
| NVDA241220P00049000 | 2024-10-07 2:24PM EDT | 49.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 450 | 9,040 | 89.84% |
| NVDA241220P00050000 | 2024-10-09 3:40PM EDT | 50.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 203 | 21,828 | 88.28% |
| NVDA241220P00050500 | 2024-10-09 3:44PM EDT | 50.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 54 | 7,202 | 87.50% |
| NVDA241220P00051000 | 2024-10-09 1:46PM EDT | 51.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 20 | 2,551 | 87.30% |
| NVDA241220P00051500 | 2024-10-07 2:18PM EDT | 51.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 16 | 5,615 | 87.11% |
| NVDA241220P00052000 | 2024-10-09 3:21PM EDT | 52.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 10 | 24,365 | 86.33% |
| NVDA241220P00052500 | 2024-10-09 2:23PM EDT | 52.50 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 1 | 2,450 | 85.55% |
| NVDA241220P00053000 | 2024-10-08 10:35AM EDT | 53.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 12 | 1,770 | 85.35% |
| NVDA241220P00053500 | 2024-09-26 2:13PM EDT | 53.50 | 0.11 | 0.08 | 0.09 | 0.00 | - | 20 | 1,324 | 85.16% |
| NVDA241220P00054000 | 2024-10-02 9:45AM EDT | 54.00 | 0.18 | 0.08 | 0.09 | 0.00 | - | 1 | 2,307 | 84.38% |
| NVDA241220P00054500 | 2024-10-08 9:43AM EDT | 54.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 2,979 | 83.59% |
| NVDA241220P00055000 | 2024-10-09 1:00PM EDT | 55.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 2 | 11,518 | 83.20% |
| NVDA241220P00055500 | 2024-10-08 3:35PM EDT | 55.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 20 | 2,349 | 83.01% |
| NVDA241220P00056000 | 2024-10-09 12:15PM EDT | 56.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 20 | 3,281 | 82.23% |
| NVDA241220P00056500 | 2024-10-08 3:33PM EDT | 56.50 | 0.11 | 0.09 | 0.11 | 0.00 | - | 5 | 876 | 82.03% |
| NVDA241220P00057000 | 2024-10-09 1:44PM EDT | 57.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 11 | 2,639 | 81.64% |
| NVDA241220P00057500 | 2024-10-09 10:58AM EDT | 57.50 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 11 | 1,488 | 80.86% |
| NVDA241220P00058000 | 2024-10-08 10:10AM EDT | 58.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 16 | 5,807 | 80.66% |
| NVDA241220P00058500 | 2024-10-08 1:57PM EDT | 58.50 | 0.11 | 0.11 | 0.12 | 0.00 | - | 21 | 2,856 | 80.27% |
| NVDA241220P00059000 | 2024-10-08 9:47AM EDT | 59.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 1 | 5,008 | 79.49% |
| NVDA241220P00059500 | 2024-10-07 9:33AM EDT | 59.50 | 0.19 | 0.12 | 0.13 | 0.00 | - | 30 | 1,099 | 79.69% |
| NVDA241220P00060000 | 2024-10-09 11:58AM EDT | 60.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 22 | 26,288 | 78.91% |
| NVDA241220P00060500 | 2024-10-09 3:08PM EDT | 60.50 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 2 | 1,270 | 78.91% |
| NVDA241220P00061000 | 2024-10-09 1:49PM EDT | 61.00 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 5 | 5,642 | 78.13% |
| NVDA241220P00061500 | 2024-10-07 11:46AM EDT | 61.50 | 0.19 | 0.13 | 0.15 | 0.00 | - | 25 | 2,235 | 77.73% |
| NVDA241220P00062000 | 2024-10-08 2:43PM EDT | 62.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 84 | 3,236 | 78.13% |
| NVDA241220P00062500 | 2024-10-08 2:43PM EDT | 62.50 | 0.16 | 0.15 | 0.16 | 0.00 | - | 45 | 1,786 | 77.34% |
| NVDA241220P00063000 | 2024-10-09 10:11AM EDT | 63.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 3 | 5,124 | 76.95% |
| NVDA241220P00064000 | 2024-10-08 3:57PM EDT | 64.00 | 0.19 | 0.16 | 0.18 | 0.00 | - | 1 | 1,917 | 76.07% |
| NVDA241220P00065000 | 2024-10-09 3:07PM EDT | 65.00 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 257 | 31,575 | 75.49% |
| NVDA241220P00066000 | 2024-10-08 10:48AM EDT | 66.00 | 0.22 | 0.19 | 0.21 | 0.00 | - | 6 | 2,676 | 74.90% |
| NVDA241220P00068000 | 2024-10-08 12:40PM EDT | 68.00 | 0.25 | 0.22 | 0.24 | 0.00 | - | 34 | 6,079 | 73.54% |
| NVDA241220P00070000 | 2024-10-09 3:25PM EDT | 70.00 | 0.27 | 0.26 | 0.27 | -0.01 | -3.57% | 26 | 23,786 | 72.27% |
| NVDA241220P00071000 | 2024-10-09 10:24AM EDT | 71.00 | 0.28 | 0.27 | 0.29 | -0.01 | -3.45% | 70 | 2,272 | 71.39% |
| NVDA241220P00072000 | 2024-10-09 1:47PM EDT | 72.00 | 0.31 | 0.29 | 0.31 | -0.06 | -16.22% | 204 | 7,618 | 70.80% |
| NVDA241220P00073000 | 2024-10-09 10:12AM EDT | 73.00 | 0.33 | 0.31 | 0.33 | -0.01 | -2.94% | 108 | 2,299 | 70.12% |
| NVDA241220P00074000 | 2024-10-09 3:39PM EDT | 74.00 | 0.35 | 0.33 | 0.35 | -0.12 | -25.53% | 128 | 3,032 | 69.39% |
| NVDA241220P00075000 | 2024-10-09 3:39PM EDT | 75.00 | 0.37 | 0.36 | 0.37 | -0.01 | -2.63% | 155 | 28,286 | 68.85% |
| NVDA241220P00076000 | 2024-10-09 11:53AM EDT | 76.00 | 0.40 | 0.38 | 0.40 | 0.00 | - | 164 | 2,897 | 68.21% |
| NVDA241220P00077000 | 2024-10-09 1:43PM EDT | 77.00 | 0.42 | 0.41 | 0.43 | -0.02 | -4.55% | 228 | 2,364 | 67.68% |
| NVDA241220P00077500 | 2024-10-09 10:02AM EDT | 77.50 | 0.43 | 0.42 | 0.43 | -0.10 | -18.87% | 156 | 3,973 | 67.14% |
| NVDA241220P00078000 | 2024-10-09 3:57PM EDT | 78.00 | 0.44 | 0.43 | 0.45 | -0.05 | -10.20% | 6 | 3,898 | 66.85% |
| NVDA241220P00078500 | 2024-10-08 3:23PM EDT | 78.50 | 0.48 | 0.45 | 0.47 | 0.00 | - | 34 | 663 | 66.70% |
| NVDA241220P00079000 | 2024-10-09 2:08PM EDT | 79.00 | 0.49 | 0.46 | 0.48 | -0.04 | -7.55% | 5 | 5,728 | 66.26% |
| NVDA241220P00079500 | 2024-10-07 3:43PM EDT | 79.50 | 0.50 | 0.48 | 0.50 | -0.17 | -25.37% | 1 | 3,905 | 66.06% |
| NVDA241220P00080000 | 2024-10-09 3:58PM EDT | 80.00 | 0.50 | 0.49 | 0.51 | -0.02 | -3.85% | 201 | 42,733 | 65.63% |
| NVDA241220P00080500 | 2024-10-09 11:27AM EDT | 80.50 | 0.53 | 0.51 | 0.53 | -0.10 | -15.87% | 1 | 824 | 65.43% |
| NVDA241220P00081000 | 2024-10-09 3:57PM EDT | 81.00 | 0.53 | 0.52 | 0.54 | -0.05 | -8.62% | 41 | 4,718 | 64.94% |
| NVDA241220P00081500 | 2024-10-08 3:36PM EDT | 81.50 | 0.57 | 0.54 | 0.56 | 0.00 | - | 2 | 1,380 | 64.75% |
| NVDA241220P00082000 | 2024-10-09 10:25AM EDT | 82.00 | 0.55 | 0.55 | 0.57 | -0.05 | -8.33% | 2 | 3,300 | 64.26% |
| NVDA241220P00082500 | 2024-10-09 10:26AM EDT | 82.50 | 0.57 | 0.57 | 0.59 | -0.13 | -18.57% | 6 | 1,469 | 64.01% |
| NVDA241220P00083000 | 2024-10-09 11:27AM EDT | 83.00 | 0.60 | 0.59 | 0.61 | -0.07 | -10.45% | 27 | 3,106 | 63.77% |
| NVDA241220P00083500 | 2024-10-08 11:40AM EDT | 83.50 | 0.69 | 0.61 | 0.63 | 0.00 | - | 3 | 675 | 63.48% |
| NVDA241220P00084000 | 2024-10-09 3:06PM EDT | 84.00 | 0.65 | 0.63 | 0.64 | -0.02 | -2.99% | 358 | 8,750 | 63.09% |
| NVDA241220P00084500 | 2024-10-09 3:53PM EDT | 84.50 | 0.66 | 0.64 | 0.67 | -0.10 | -13.16% | 20 | 1,265 | 62.79% |
| NVDA241220P00085000 | 2024-10-09 3:53PM EDT | 85.00 | 0.67 | 0.67 | 0.69 | -0.04 | -5.63% | 2,159 | 21,661 | 62.60% |
| NVDA241220P00085500 | 2024-10-09 12:09PM EDT | 85.50 | 0.71 | 0.69 | 0.71 | -0.05 | -6.58% | 11 | 1,838 | 62.31% |
| NVDA241220P00086000 | 2024-10-09 10:34AM EDT | 86.00 | 0.70 | 0.70 | 0.73 | -0.12 | -14.63% | 13 | 32,917 | 61.87% |
| NVDA241220P00086500 | 2024-10-07 3:05PM EDT | 86.50 | 1.06 | 0.73 | 0.75 | 0.00 | - | 3 | 1,770 | 61.62% |
| NVDA241220P00087000 | 2024-10-09 10:23AM EDT | 87.00 | 0.79 | 0.75 | 0.77 | -0.02 | -2.47% | 6 | 5,110 | 61.30% |
| NVDA241220P00087500 | 2024-10-08 2:47PM EDT | 87.50 | 0.81 | 0.77 | 0.80 | -0.04 | -4.71% | 1 | 3,468 | 61.04% |
| NVDA241220P00088000 | 2024-10-09 3:53PM EDT | 88.00 | 0.82 | 0.80 | 0.82 | -0.04 | -4.65% | 20 | 5,156 | 60.77% |
| NVDA241220P00088500 | 2024-10-09 2:11PM EDT | 88.50 | 0.87 | 0.82 | 0.85 | -0.09 | -9.37% | 29 | 1,074 | 60.50% |
| NVDA241220P00089000 | 2024-10-09 11:47AM EDT | 89.00 | 0.87 | 0.85 | 0.87 | -0.04 | -4.40% | 17 | 4,287 | 60.21% |
| NVDA241220P00089500 | 2024-10-09 11:26AM EDT | 89.50 | 0.90 | 0.88 | 0.90 | -0.05 | -5.26% | 5 | 1,581 | 59.96% |
| NVDA241220P00090000 | 2024-10-09 3:59PM EDT | 90.00 | 0.92 | 0.91 | 0.93 | -0.04 | -4.17% | 2,233 | 45,607 | 59.74% |
| NVDA241220P00090500 | 2024-10-09 3:08PM EDT | 90.50 | 1.00 | 0.94 | 0.96 | -0.07 | -6.54% | 24 | 2,070 | 59.50% |
| NVDA241220P00091000 | 2024-10-09 3:54PM EDT | 91.00 | 0.98 | 0.97 | 0.99 | -0.07 | -6.67% | 8 | 1,239 | 59.23% |
| NVDA241220P00091500 | 2024-10-09 3:55PM EDT | 91.50 | 1.00 | 1.00 | 1.02 | -0.07 | -6.54% | 4 | 1,411 | 58.96% |
| NVDA241220P00092000 | 2024-10-09 3:09PM EDT | 92.00 | 1.05 | 1.04 | 1.06 | -0.05 | -4.55% | 23 | 4,631 | 58.81% |
| NVDA241220P00092500 | 2024-10-09 2:02PM EDT | 92.50 | 1.13 | 1.06 | 1.09 | -0.04 | -3.42% | 25 | 2,789 | 58.45% |
| NVDA241220P00093000 | 2024-10-09 2:25PM EDT | 93.00 | 1.17 | 1.10 | 1.13 | -0.03 | -2.50% | 335 | 6,016 | 58.30% |
| NVDA241220P00093500 | 2024-10-08 3:16PM EDT | 93.50 | 1.23 | 1.13 | 1.16 | 0.00 | - | 56 | 2,087 | 57.98% |
| NVDA241220P00094000 | 2024-10-09 1:36PM EDT | 94.00 | 1.24 | 1.18 | 1.20 | -0.02 | -1.59% | 23 | 8,237 | 57.84% |
| NVDA241220P00094500 | 2024-10-09 12:46PM EDT | 94.50 | 1.24 | 1.21 | 1.24 | -0.18 | -12.68% | 3 | 2,138 | 57.57% |
| NVDA241220P00095000 | 2024-10-09 3:42PM EDT | 95.00 | 1.28 | 1.26 | 1.28 | -0.05 | -3.76% | 3,731 | 20,142 | 57.40% |
| NVDA241220P00095500 | 2024-10-09 11:52AM EDT | 95.50 | 1.29 | 1.30 | 1.32 | -0.09 | -6.52% | 107 | 1,734 | 57.18% |
| NVDA241220P00096000 | 2024-10-09 2:09PM EDT | 96.00 | 1.42 | 1.34 | 1.37 | 0.00 | - | 15 | 7,541 | 56.98% |
| NVDA241220P00096500 | 2024-10-09 2:09PM EDT | 96.50 | 1.47 | 1.39 | 1.42 | 0.00 | - | 13 | 5,022 | 56.84% |
| NVDA241220P00097000 | 2024-10-09 2:11PM EDT | 97.00 | 1.51 | 1.43 | 1.46 | -0.03 | -1.95% | 65 | 10,265 | 56.56% |
| NVDA241220P00097500 | 2024-10-09 2:51PM EDT | 97.50 | 1.56 | 1.48 | 1.51 | -0.04 | -2.50% | 31 | 21,616 | 56.37% |
| NVDA241220P00098000 | 2024-10-09 2:30PM EDT | 98.00 | 1.58 | 1.53 | 1.56 | -0.04 | -2.47% | 204 | 26,296 | 56.18% |
| NVDA241220P00099000 | 2024-10-09 2:28PM EDT | 99.00 | 1.70 | 1.64 | 1.67 | -0.05 | -2.86% | 796 | 9,985 | 55.86% |
| NVDA241220P00100000 | 2024-10-09 3:59PM EDT | 100.00 | 1.77 | 1.75 | 1.78 | -0.10 | -5.35% | 8,670 | 71,172 | 55.47% |
| NVDA241220P00101000 | 2024-10-09 3:46PM EDT | 101.00 | 1.92 | 1.88 | 1.91 | -0.07 | -3.52% | 1,540 | 10,777 | 55.23% |
| NVDA241220P00102000 | 2024-10-09 3:29PM EDT | 102.00 | 2.06 | 2.01 | 2.04 | -0.06 | -2.83% | 740 | 7,934 | 54.91% |
| NVDA241220P00103000 | 2024-10-09 2:30PM EDT | 103.00 | 2.21 | 2.14 | 2.18 | -0.07 | -3.07% | 37 | 8,367 | 54.58% |
| NVDA241220P00104000 | 2024-10-09 2:11PM EDT | 104.00 | 2.42 | 2.29 | 2.32 | 0.00 | - | 106 | 8,467 | 54.27% |
| NVDA241220P00105000 | 2024-10-09 3:59PM EDT | 105.00 | 2.45 | 2.45 | 2.48 | -0.13 | -5.04% | 420 | 44,436 | 54.02% |
| NVDA241220P00106000 | 2024-10-09 3:52PM EDT | 106.00 | 2.63 | 2.61 | 2.66 | -0.12 | -4.36% | 155 | 12,645 | 53.78% |
| NVDA241220P00107000 | 2024-10-09 3:57PM EDT | 107.00 | 2.80 | 2.78 | 2.82 | -0.13 | -4.44% | 272 | 8,469 | 53.44% |
| NVDA241220P00108000 | 2024-10-09 3:59PM EDT | 108.00 | 2.98 | 2.97 | 3.05 | -0.16 | -5.10% | 137 | 8,616 | 53.37% |
| NVDA241220P00109000 | 2024-10-09 3:24PM EDT | 109.00 | 3.20 | 3.15 | 3.20 | -0.13 | -3.90% | 57 | 6,691 | 52.91% |
| NVDA241220P00110000 | 2024-10-09 3:48PM EDT | 110.00 | 3.35 | 3.35 | 3.40 | -0.20 | -5.63% | 881 | 31,945 | 52.64% |
| NVDA241220P00111000 | 2024-10-09 3:38PM EDT | 111.00 | 3.60 | 3.55 | 3.65 | -0.18 | -4.76% | 96 | 6,300 | 52.45% |
| NVDA241220P00112000 | 2024-10-09 3:25PM EDT | 112.00 | 3.89 | 3.80 | 3.85 | -0.13 | -3.23% | 251 | 5,922 | 52.22% |
| NVDA241220P00113000 | 2024-10-09 3:29PM EDT | 113.00 | 4.12 | 4.05 | 4.10 | -0.13 | -3.06% | 183 | 3,937 | 52.06% |
| NVDA241220P00114000 | 2024-10-09 3:36PM EDT | 114.00 | 4.30 | 4.25 | 4.35 | -0.22 | -4.87% | 267 | 6,047 | 51.70% |
| NVDA241220P00115000 | 2024-10-09 3:57PM EDT | 115.00 | 4.60 | 4.55 | 4.60 | -0.15 | -3.16% | 1,235 | 19,486 | 51.56% |
| NVDA241220P00116000 | 2024-10-09 3:48PM EDT | 116.00 | 4.85 | 4.80 | 4.90 | -0.20 | -3.96% | 172 | 3,389 | 51.37% |
| NVDA241220P00117000 | 2024-10-09 1:16PM EDT | 117.00 | 5.23 | 5.10 | 5.20 | -0.12 | -2.24% | 214 | 2,297 | 51.23% |
| NVDA241220P00118000 | 2024-10-09 3:58PM EDT | 118.00 | 5.40 | 5.40 | 5.50 | -0.25 | -4.42% | 341 | 6,085 | 51.04% |
| NVDA241220P00119000 | 2024-10-09 3:41PM EDT | 119.00 | 5.76 | 5.70 | 5.80 | -0.23 | -3.84% | 394 | 3,884 | 50.78% |
| NVDA241220P00120000 | 2024-10-09 3:59PM EDT | 120.00 | 6.05 | 6.00 | 6.10 | -0.25 | -3.97% | 8,883 | 38,312 | 50.47% |
| NVDA241220P00121000 | 2024-10-09 3:34PM EDT | 121.00 | 6.40 | 6.35 | 6.45 | -0.25 | -3.76% | 120 | 6,734 | 50.34% |
| NVDA241220P00122000 | 2024-10-09 3:03PM EDT | 122.00 | 6.75 | 6.70 | 6.80 | -0.25 | -3.57% | 428 | 4,326 | 50.16% |
| NVDA241220P00123000 | 2024-10-09 3:36PM EDT | 123.00 | 7.15 | 7.05 | 7.15 | -0.25 | -3.38% | 162 | 4,484 | 50.15% |
| NVDA241220P00124000 | 2024-10-09 3:47PM EDT | 124.00 | 7.50 | 7.45 | 7.55 | -0.24 | -3.10% | 341 | 5,118 | 50.06% |
| NVDA241220P00125000 | 2024-10-09 3:57PM EDT | 125.00 | 7.90 | 7.85 | 7.95 | -0.25 | -3.07% | 1,696 | 17,597 | 49.93% |
| NVDA241220P00126000 | 2024-10-09 3:59PM EDT | 126.00 | 8.25 | 8.25 | 8.35 | -0.30 | -3.51% | 305 | 6,358 | 49.72% |
| NVDA241220P00127000 | 2024-10-09 3:47PM EDT | 127.00 | 8.83 | 8.65 | 8.75 | -0.12 | -1.34% | 280 | 4,418 | 49.46% |
| NVDA241220P00128000 | 2024-10-09 3:58PM EDT | 128.00 | 9.10 | 9.10 | 9.20 | -0.30 | -3.19% | 221 | 4,493 | 49.37% |
| NVDA241220P00129000 | 2024-10-09 3:42PM EDT | 129.00 | 9.65 | 9.55 | 9.65 | -0.25 | -2.53% | 233 | 2,501 | 49.21% |
| NVDA241220P00130000 | 2024-10-09 3:57PM EDT | 130.00 | 10.05 | 10.00 | 10.10 | -0.29 | -2.80% | 1,790 | 17,385 | 48.99% |
| NVDA241220P00132000 | 2024-10-09 3:46PM EDT | 132.00 | 11.15 | 10.95 | 11.05 | -0.15 | -1.33% | 460 | 3,885 | 48.60% |
| NVDA241220P00134000 | 2024-10-09 3:59PM EDT | 134.00 | 12.03 | 11.95 | 12.10 | -0.27 | -2.20% | 535 | 3,246 | 48.41% |
| NVDA241220P00135000 | 2024-10-09 3:58PM EDT | 135.00 | 12.54 | 12.50 | 12.60 | -0.31 | -2.41% | 1,795 | 3,807 | 48.12% |
| NVDA241220P00136000 | 2024-10-09 3:36PM EDT | 136.00 | 13.05 | 12.95 | 13.25 | -0.35 | -2.61% | 149 | 2,278 | 48.41% |
| NVDA241220P00138000 | 2024-10-09 3:37PM EDT | 138.00 | 14.15 | 14.05 | 14.30 | -0.30 | -2.08% | 187 | 4,684 | 47.75% |
| NVDA241220P00140000 | 2024-10-09 3:56PM EDT | 140.00 | 15.35 | 15.30 | 15.45 | -0.25 | -1.60% | 523 | 4,178 | 47.30% |
| NVDA241220P00141000 | 2024-10-09 3:56PM EDT | 141.00 | 16.00 | 15.85 | 16.10 | -0.25 | -1.54% | 222 | 720 | 47.31% |
| NVDA241220P00142000 | 2024-10-09 3:34PM EDT | 142.00 | 16.60 | 16.45 | 16.70 | -0.75 | -4.32% | 138 | 780 | 47.05% |
| NVDA241220P00143000 | 2024-10-09 3:38PM EDT | 143.00 | 17.20 | 17.10 | 17.35 | -0.25 | -1.43% | 443 | 691 | 46.95% |
| NVDA241220P00144000 | 2024-10-09 3:36PM EDT | 144.00 | 17.85 | 17.70 | 18.00 | -0.25 | -1.38% | 92 | 1,100 | 46.80% |
| NVDA241220P00145000 | 2024-10-09 3:59PM EDT | 145.00 | 18.52 | 18.45 | 18.65 | -0.23 | -1.23% | 369 | 941 | 46.58% |
| NVDA241220P00146000 | 2024-10-09 1:51PM EDT | 146.00 | 19.95 | 19.10 | 19.35 | +0.55 | +2.84% | 164 | 463 | 46.55% |
| NVDA241220P00147000 | 2024-10-09 3:52PM EDT | 147.00 | 19.90 | 19.75 | 20.10 | -0.20 | -1.00% | 47 | 379 | 46.68% |
| NVDA241220P00148000 | 2024-10-09 1:38PM EDT | 148.00 | 21.20 | 20.50 | 20.75 | +0.35 | +1.68% | 85 | 810 | 46.30% |
| NVDA241220P00149000 | 2024-10-09 1:17PM EDT | 149.00 | 21.80 | 21.20 | 21.45 | +0.25 | +1.16% | 63 | 530 | 46.11% |
| NVDA241220P00150000 | 2024-10-09 3:39PM EDT | 150.00 | 22.00 | 21.90 | 22.15 | -0.25 | -1.12% | 69 | 1,766 | 45.85% |
| NVDA241220P00152000 | 2024-10-09 1:24PM EDT | 152.00 | 24.15 | 23.20 | 23.70 | +0.45 | +1.90% | 219 | 705 | 45.90% |
| NVDA241220P00154000 | 2024-10-09 2:22PM EDT | 154.00 | 25.75 | 24.90 | 25.20 | +0.60 | +2.39% | 167 | 584 | 45.50% |
| NVDA241220P00155000 | 2024-10-09 1:24PM EDT | 155.00 | 26.45 | 25.65 | 25.95 | -0.35 | -1.31% | 263 | 196 | 45.21% |
| NVDA241220P00156000 | 2024-10-09 2:51PM EDT | 156.00 | 26.90 | 26.40 | 26.70 | -0.40 | -1.47% | 295 | 207 | 44.86% |
| NVDA241220P00158000 | 2024-10-09 12:38PM EDT | 158.00 | 28.25 | 27.95 | 28.35 | -0.10 | -0.35% | 201 | 277 | 44.82% |
| NVDA241220P00160000 | 2024-10-09 2:49PM EDT | 160.00 | 30.15 | 29.65 | 29.90 | +0.11 | +0.37% | 157 | 1,388 | 43.99% |
| NVDA241220P00162000 | 2024-10-09 1:24PM EDT | 162.00 | 32.20 | 31.30 | 31.60 | +0.10 | +0.31% | 339 | 213 | 43.84% |
| NVDA241220P00164000 | 2024-10-09 1:36PM EDT | 164.00 | 33.90 | 32.95 | 33.30 | -0.10 | -0.29% | 126 | 246 | 43.47% |
| NVDA241220P00165000 | 2024-10-09 2:51PM EDT | 165.00 | 34.35 | 33.85 | 34.15 | +0.18 | +0.53% | 94 | 329 | 43.20% |
| NVDA241220P00166000 | 2024-10-09 3:41PM EDT | 166.00 | 34.85 | 34.70 | 35.05 | -1.00 | -2.79% | 122 | 250 | 43.25% |
| NVDA241220P00167000 | 2024-10-09 2:51PM EDT | 167.00 | 36.10 | 35.60 | 35.95 | -0.25 | -0.69% | 80 | 364 | 43.25% |
| NVDA241220P00168000 | 2024-10-09 1:15PM EDT | 168.00 | 37.15 | 36.50 | 36.80 | -0.50 | -1.33% | 16 | 375 | 42.80% |
| NVDA241220P00169000 | 2024-10-09 1:20PM EDT | 169.00 | 38.30 | 37.25 | 37.70 | -0.20 | -0.52% | 98 | 954 | 42.70% |
| NVDA241220P00170000 | 2024-10-09 3:33PM EDT | 170.00 | 38.50 | 38.25 | 38.60 | +0.50 | +1.32% | 18 | 1,046 | 42.55% |
| NVDA241220P00171000 | 2024-10-09 2:36PM EDT | 171.00 | 39.60 | 39.15 | 39.50 | -0.50 | -1.25% | 90 | 282 | 42.33% |
| NVDA241220P00172000 | 2024-10-09 1:26PM EDT | 172.00 | 40.90 | 40.05 | 40.45 | +0.85 | +2.12% | 26 | 298 | 42.55% |
| NVDA241220P00173000 | 2024-10-09 1:21PM EDT | 173.00 | 41.80 | 40.85 | 41.30 | 0.00 | - | 18 | 135 | 41.72% |
| NVDA241220P00174000 | 2024-10-09 1:15PM EDT | 174.00 | 42.60 | 41.75 | 42.25 | +0.05 | +0.12% | 26 | 204 | 41.85% |
| NVDA241220P00175000 | 2024-10-09 12:16PM EDT | 175.00 | 43.60 | 42.85 | 43.20 | +0.58 | +1.35% | 16 | 170 | 41.94% |
| NVDA241220P00176000 | 2024-10-09 1:38PM EDT | 176.00 | 44.05 | 43.70 | 44.10 | -0.65 | -1.45% | 43 | 250 | 41.41% |
| NVDA241220P00177000 | 2024-10-09 12:54PM EDT | 177.00 | 45.45 | 44.70 | 45.15 | +0.50 | +1.11% | 8 | 106 | 42.63% |
| NVDA241220P00178000 | 2024-10-08 1:40PM EDT | 178.00 | 45.50 | 45.65 | 46.00 | -0.85 | -1.83% | 5 | 159 | 41.36% |
| NVDA241220P00179000 | 2024-10-09 10:00AM EDT | 179.00 | 46.85 | 46.60 | 46.95 | -0.40 | -0.85% | 11 | 168 | 41.28% |
| NVDA241220P00180000 | 2024-10-09 2:29PM EDT | 180.00 | 47.70 | 47.50 | 47.90 | +0.15 | +0.32% | 26 | 68 | 41.16% |
| NVDA241220P00181000 | 2024-10-08 1:18PM EDT | 181.00 | 48.45 | 48.45 | 48.90 | -1.00 | -2.02% | 6 | 47 | 41.72% |
| NVDA241220P00182000 | 2024-10-09 12:26PM EDT | 182.00 | 50.15 | 49.40 | 49.80 | -0.05 | -0.10% | 8 | 72 | 40.70% |
| NVDA241220P00183000 | 2024-10-09 10:45AM EDT | 183.00 | 50.10 | 50.35 | 50.95 | -0.90 | -1.76% | 2 | 32 | 43.60% |
| NVDA241220P00184000 | 2024-10-08 11:38AM EDT | 184.00 | 51.85 | 51.20 | 51.95 | -0.30 | -0.58% | 1 | 1 | 44.17% |
| NVDA241220P00185000 | 2024-10-08 11:00AM EDT | 185.00 | 52.50 | 52.20 | 52.90 | 0.00 | - | 1 | 1 | 43.97% |
| NVDA241220P00186000 | 2024-10-08 11:07AM EDT | 186.00 | 53.65 | 53.25 | 53.85 | 0.00 | - | 34 | 34 | 43.73% |
| NVDA241220P00187000 | 2024-08-28 10:05AM EDT | 187.00 | 61.50 | 64.15 | 64.55 | 0.00 | - | 1 | 0 | 106.41% |
| NVDA241220P00188000 | 2024-08-30 10:14AM EDT | 188.00 | 67.92 | 65.50 | 69.00 | 0.00 | - | 7 | 0 | 116.17% |
| NVDA241220P00189000 | 2024-08-26 10:39AM EDT | 189.00 | 65.75 | 64.30 | 64.60 | 0.00 | - | 1 | 0 | 98.63% |
| NVDA241220P00190000 | 2024-08-29 11:06AM EDT | 190.00 | 68.00 | 67.95 | 69.40 | 0.00 | - | 2 | 0 | 115.10% |
| NVDA241220P00191000 | 2024-08-27 9:45AM EDT | 191.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241220P00192000 | 2024-08-23 10:54AM EDT | 192.00 | 66.50 | 74.40 | 78.30 | 0.00 | - | 75 | 0 | 142.44% |
| NVDA241220P00193000 | 2024-08-26 10:31AM EDT | 193.00 | 67.50 | 68.35 | 69.00 | 0.00 | - | 1 | 0 | 102.81% |
| NVDA241220P00194000 | 2024-08-26 3:40PM EDT | 194.00 | 68.65 | 68.65 | 72.65 | 0.00 | - | 31 | 0 | 108.44% |
| NVDA241220P00195000 | 2024-08-29 11:44AM EDT | 195.00 | 73.70 | 72.95 | 74.35 | 0.00 | - | 3 | 0 | 118.86% |
| NVDA241220P00200000 | 2024-09-27 9:37AM EDT | 200.00 | 77.40 | 67.05 | 68.00 | 0.00 | - | 2 | 0 | 53.44% |
| NVDA241220P00205000 | 2024-09-05 10:26AM EDT | 205.00 | 95.77 | 79.50 | 80.85 | 0.00 | - | 8 | 0 | 108.69% |
| NVDA241220P00210000 | 2024-08-29 3:01PM EDT | 210.00 | 91.70 | 87.95 | 89.40 | 0.00 | - | 50 | 0 | 129.70% |
| NVDA241220P00212000 | 2024-08-29 3:18PM EDT | 212.00 | 94.65 | 89.65 | 93.00 | 0.00 | - | 50 | 0 | 134.17% |
| NVDA241220P00213000 | 2024-08-22 11:19AM EDT | 213.00 | 85.25 | 95.40 | 99.20 | 0.00 | - | 2 | 0 | 157.84% |
| NVDA241220P00214000 | 2024-08-29 3:12PM EDT | 214.00 | 95.85 | 91.95 | 94.90 | 0.00 | - | 24 | 0 | 135.97% |
| NVDA241220P00215000 | 2024-08-29 3:01PM EDT | 215.00 | 97.65 | 92.95 | 94.40 | 0.00 | - | 28 | 0 | 133.00% |
| NVDA241220P00216000 | 2024-08-22 1:31PM EDT | 216.00 | 90.60 | 98.40 | 102.20 | 0.00 | - | - | 0 | 159.86% |
| NVDA241220P00217000 | 2024-06-25 12:55PM EDT | 217.00 | 93.45 | 100.00 | 106.85 | 0.00 | - | - | 0 | 170.00% |
| NVDA241220P00220000 | 2024-10-04 3:05PM EDT | 220.00 | 95.58 | 86.65 | 87.70 | 0.00 | - | 4 | 0 | 56.69% |
| NVDA241220P00221000 | 2024-08-20 11:07AM EDT | 221.00 | 94.55 | 102.70 | 103.55 | 0.00 | - | - | 0 | 153.22% |
| NVDA241220P00222000 | 2024-08-26 9:48AM EDT | 222.00 | 92.40 | 97.10 | 97.75 | 0.00 | - | 1 | 0 | 120.73% |
| NVDA241220P00223000 | 2024-07-24 3:12PM EDT | 223.00 | 107.88 | 92.90 | 94.95 | 0.00 | - | 7 | 0 | 93.69% |
| NVDA241220P00224000 | 2024-09-20 11:03AM EDT | 224.00 | 107.66 | 90.65 | 91.75 | 0.00 | - | 7 | 0 | 59.52% |
| NVDA241220P00225000 | 2024-09-19 3:38PM EDT | 225.00 | 106.67 | 92.05 | 92.90 | 0.00 | - | 7 | 0 | 50.98% |
| NVDA241220P00226000 | 2024-06-10 11:36AM EDT | 226.00 | 103.35 | 92.00 | 92.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P00227000 | 2024-06-14 10:50AM EDT | 227.00 | 95.55 | 95.05 | 99.00 | 0.00 | - | 2 | 0 | 88.72% |
| NVDA241220P00228000 | 2024-06-25 12:05PM EDT | 228.00 | 102.74 | 111.00 | 120.00 | 0.00 | - | - | 0 | 181.85% |
| NVDA241220P00230000 | 2024-10-04 3:06PM EDT | 230.00 | 105.58 | 96.55 | 98.15 | 0.00 | - | 2 | 0 | 69.63% |
| NVDA241220P00235000 | 2024-09-17 3:23PM EDT | 235.00 | 119.77 | 101.85 | 103.20 | 0.00 | - | 3 | 0 | 56.84% |
| NVDA241220P00240000 | 2024-09-17 3:47PM EDT | 240.00 | 124.98 | 106.80 | 108.15 | 0.00 | - | 5 | 0 | 56.25% |
| NVDA241220P00245000 | 2024-06-20 9:55AM EDT | 245.00 | 105.25 | 124.20 | 128.25 | 0.00 | - | - | 0 | 163.09% |
| NVDA241220P00250000 | 2024-09-23 11:34AM EDT | 250.00 | 134.30 | 116.80 | 117.75 | 0.00 | - | 2 | 0 | 69.39% |
| NVDA241220P00255000 | 2024-08-29 12:50PM EDT | 255.00 | 134.03 | 132.55 | 135.90 | 0.00 | - | 12 | 0 | 158.51% |
| NVDA241220P00260000 | 2024-06-05 12:17PM EDT | 260.00 | 0.37 | 0.35 | 0.62 | 0.00 | - | 3 | 142 | 0.00% |
| NVDA241220P00265000 | 2024-07-05 11:23AM EDT | 265.00 | 138.14 | 157.00 | 158.30 | 0.00 | - | 20 | 0 | 225.09% |
| NVDA241220P00270000 | 2024-06-20 10:09AM EDT | 270.00 | 130.80 | 149.20 | 153.25 | 0.00 | - | 2 | 0 | 175.71% |
| NVDA241220P00280000 | 2024-09-17 3:47PM EDT | 280.00 | 164.89 | 146.60 | 148.20 | 0.00 | - | 2 | 0 | 62.31% |
| NVDA241220P00290000 | 2024-06-04 1:03PM EDT | 290.00 | 0.45 | 0.40 | 0.75 | 0.00 | - | 145 | 484 | 0.00% |
| NVDA241220P00300000 | 2024-06-07 3:45PM EDT | 300.00 | 0.55 | 0.45 | 0.66 | -0.04 | -6.78% | 45 | 1,977 | 0.00% |
| NVDA241220P00310000 | 2024-06-05 2:39PM EDT | 310.00 | 0.56 | 0.50 | 0.83 | 0.00 | - | 1 | 322 | 0.00% |
| NVDA241220P00320000 | 2024-06-07 3:32PM EDT | 320.00 | 0.47 | 0.43 | 0.88 | -0.16 | -25.40% | 16 | 782 | 0.00% |
| NVDA241220P00330000 | 2024-06-03 3:34PM EDT | 330.00 | 0.60 | 0.49 | 0.93 | 0.00 | - | 1 | 199 | 0.00% |
| NVDA241220P00340000 | 2024-06-04 10:12AM EDT | 340.00 | 0.77 | 0.54 | 0.99 | 0.00 | - | 2 | 642 | 0.00% |
| NVDA241220P00350000 | 2024-06-07 3:38PM EDT | 350.00 | 0.77 | 0.70 | 0.85 | -0.11 | -12.50% | 2 | 1,501 | 0.00% |
| NVDA241220P00360000 | 2024-06-07 11:37AM EDT | 360.00 | 0.96 | 0.65 | 1.12 | +0.11 | +12.94% | 1 | 615 | 0.00% |
| NVDA241220P00370000 | 2024-06-07 1:42PM EDT | 370.00 | 1.12 | 0.71 | 1.17 | +0.14 | +14.29% | 1 | 887 | 0.00% |
| NVDA241220P00380000 | 2024-06-06 1:38PM EDT | 380.00 | 0.64 | 0.77 | 1.25 | 0.00 | - | 2 | 313 | 0.00% |
| NVDA241220P00390000 | 2024-06-06 2:41PM EDT | 390.00 | 1.18 | 0.84 | 1.30 | 0.00 | - | 1 | 459 | 0.00% |
| NVDA241220P00400000 | 2024-06-07 2:06PM EDT | 400.00 | 1.30 | 1.20 | 1.32 | +0.05 | +4.00% | 112 | 1,234 | 0.00% |
| NVDA241220P00410000 | 2024-06-05 9:30AM EDT | 410.00 | 1.24 | 0.99 | 1.34 | 0.00 | - | 1 | 276 | 0.00% |
| NVDA241220P00420000 | 2024-06-06 12:51PM EDT | 420.00 | 1.49 | 1.35 | 1.60 | 0.00 | - | 84 | 508 | 0.00% |
| NVDA241220P00430000 | 2024-06-07 12:43PM EDT | 430.00 | 1.69 | 1.23 | 1.64 | +0.09 | +5.62% | 3 | 231 | 0.00% |
| NVDA241220P00440000 | 2024-06-07 11:49AM EDT | 440.00 | 1.70 | 1.28 | 1.83 | +0.03 | +1.80% | 2 | 951 | 0.00% |
| NVDA241220P00450000 | 2024-06-07 12:22PM EDT | 450.00 | 1.85 | 1.43 | 1.93 | +0.03 | +1.65% | 3 | 1,480 | 0.00% |
| NVDA241220P00460000 | 2024-06-07 11:54AM EDT | 460.00 | 1.99 | 1.50 | 2.09 | 0.00 | - | 4 | 419 | 0.00% |
| NVDA241220P00470000 | 2024-06-07 3:08PM EDT | 470.00 | 1.97 | 1.63 | 2.18 | -0.07 | -3.43% | 10 | 929 | 0.00% |
| NVDA241220P00480000 | 2024-06-07 3:49PM EDT | 480.00 | 2.07 | 1.75 | 2.36 | -0.13 | -5.91% | 1 | 340 | 0.00% |
| NVDA241220P00490000 | 2024-06-07 2:15PM EDT | 490.00 | 2.34 | 1.96 | 2.54 | -0.01 | -0.43% | 6 | 980 | 0.00% |
| NVDA241220P00500000 | 2024-06-07 3:58PM EDT | 500.00 | 2.55 | 2.13 | 2.67 | -0.06 | -2.30% | 21 | 2,346 | 0.00% |
| NVDA241220P00505000 | 2024-06-07 10:59AM EDT | 505.00 | 2.72 | 2.17 | 2.81 | +0.10 | +3.82% | 3 | 736 | 0.00% |
| NVDA241220P00510000 | 2024-06-07 3:49PM EDT | 510.00 | 2.58 | 2.25 | 2.89 | -0.13 | -4.80% | 8 | 253 | 0.00% |
| NVDA241220P00515000 | 2024-06-07 11:11AM EDT | 515.00 | 2.97 | 2.33 | 2.97 | +0.27 | +10.00% | 2 | 574 | 0.00% |
| NVDA241220P00520000 | 2024-06-07 11:38AM EDT | 520.00 | 3.10 | 2.41 | 3.00 | +0.14 | +4.73% | 2 | 2,559 | 0.00% |
| NVDA241220P00525000 | 2024-06-07 3:59PM EDT | 525.00 | 2.87 | 2.52 | 3.05 | -0.23 | -7.42% | 3 | 253 | 0.00% |
| NVDA241220P00530000 | 2024-06-07 3:49PM EDT | 530.00 | 2.98 | 2.63 | 3.20 | -0.16 | -5.10% | 4 | 166 | 0.00% |
| NVDA241220P00535000 | 2024-06-07 3:49PM EDT | 535.00 | 3.05 | 2.75 | 3.35 | -0.15 | -4.69% | 6 | 152 | 0.00% |
| NVDA241220P00540000 | 2024-06-07 1:13PM EDT | 540.00 | 3.25 | 2.85 | 3.40 | +0.10 | +3.17% | 4 | 219 | 0.00% |
| NVDA241220P00545000 | 2024-06-07 1:50PM EDT | 545.00 | 3.40 | 2.96 | 3.55 | -0.07 | -2.02% | 25 | 294 | 0.00% |
| NVDA241220P00550000 | 2024-06-07 3:45PM EDT | 550.00 | 3.50 | 3.40 | 3.75 | -0.21 | -5.66% | 6 | 1,059 | 0.00% |
| NVDA241220P00555000 | 2024-06-05 10:21AM EDT | 555.00 | 3.65 | 3.20 | 3.75 | 0.00 | - | 8 | 238 | 0.00% |
| NVDA241220P00560000 | 2024-06-07 1:46PM EDT | 560.00 | 3.75 | 3.35 | 3.90 | -0.24 | -6.02% | 1 | 374 | 0.00% |
| NVDA241220P00565000 | 2024-06-05 10:11AM EDT | 565.00 | 3.85 | 3.45 | 4.05 | 0.00 | - | 1 | 94 | 0.00% |
| NVDA241220P00570000 | 2024-06-06 2:18PM EDT | 570.00 | 4.35 | 3.60 | 4.20 | 0.00 | - | 7 | 264 | 0.00% |
| NVDA241220P00575000 | 2024-06-04 2:18PM EDT | 575.00 | 4.75 | 3.80 | 4.40 | 0.00 | - | 1 | 169 | 0.00% |
| NVDA241220P00580000 | 2024-06-07 3:33PM EDT | 580.00 | 4.32 | 3.95 | 4.50 | -0.23 | -5.05% | 5 | 596 | 0.00% |
| NVDA241220P00585000 | 2024-06-06 10:12AM EDT | 585.00 | 4.49 | 4.10 | 4.65 | 0.00 | - | 1 | 305 | 0.00% |
| NVDA241220P00590000 | 2024-06-07 10:16AM EDT | 590.00 | 5.15 | 4.40 | 4.75 | +0.65 | +14.44% | 1 | 506 | 0.00% |
| NVDA241220P00595000 | 2024-06-07 10:01AM EDT | 595.00 | 5.29 | 4.55 | 5.15 | +0.64 | +13.76% | 1 | 109 | 0.00% |
| NVDA241220P00600000 | 2024-06-07 3:49PM EDT | 600.00 | 4.94 | 4.75 | 5.05 | -0.17 | -3.33% | 69 | 1,733 | 0.00% |
| NVDA241220P00605000 | 2024-06-07 12:09PM EDT | 605.00 | 5.43 | 4.90 | 5.50 | +0.18 | +3.43% | 1 | 117 | 0.00% |
| NVDA241220P00610000 | 2024-06-07 3:09PM EDT | 610.00 | 5.40 | 5.05 | 5.45 | -0.03 | -0.55% | 14 | 527 | 0.00% |
| NVDA241220P00615000 | 2024-06-05 1:53PM EDT | 615.00 | 5.20 | 5.25 | 5.75 | 0.00 | - | 1 | 134 | 0.00% |
| NVDA241220P00620000 | 2024-06-07 12:24PM EDT | 620.00 | 5.95 | 5.45 | 5.85 | -0.28 | -4.49% | 2 | 255 | 0.00% |
| NVDA241220P00625000 | 2024-06-07 2:15PM EDT | 625.00 | 6.45 | 5.65 | 6.15 | +0.70 | +12.17% | 18 | 156 | 0.00% |
| NVDA241220P00630000 | 2024-06-07 12:09PM EDT | 630.00 | 6.56 | 5.85 | 6.20 | -0.02 | -0.30% | 3 | 513 | 0.00% |
| NVDA241220P00640000 | 2024-06-07 2:36PM EDT | 640.00 | 6.85 | 6.30 | 6.65 | -0.37 | -5.12% | 4 | 245 | 0.00% |
| NVDA241220P00650000 | 2024-06-07 10:56AM EDT | 650.00 | 7.78 | 6.95 | 7.35 | -0.22 | -2.75% | 3 | 1,988 | 0.00% |
| NVDA241220P00660000 | 2024-06-07 2:02PM EDT | 660.00 | 7.73 | 7.30 | 8.05 | -0.32 | -3.98% | 6 | 249 | 0.00% |
| NVDA241220P00680000 | 2024-06-07 3:59PM EDT | 680.00 | 8.75 | 8.45 | 8.85 | -0.42 | -4.58% | 13 | 647 | 0.00% |
| NVDA241220P00700000 | 2024-06-07 3:58PM EDT | 700.00 | 9.85 | 9.60 | 10.10 | -0.65 | -6.19% | 107 | 1,664 | 0.00% |
| NVDA241220P00710000 | 2024-06-06 3:25PM EDT | 710.00 | 11.61 | 10.45 | 10.95 | 0.00 | - | 16 | 267 | 0.00% |
| NVDA241220P00720000 | 2024-06-07 1:40PM EDT | 720.00 | 11.55 | 11.25 | 11.70 | -1.03 | -8.19% | 2 | 743 | 0.00% |
| NVDA241220P00730000 | 2024-06-05 2:52PM EDT | 730.00 | 11.86 | 12.05 | 12.60 | 0.00 | - | 28 | 208 | 0.00% |
| NVDA241220P00740000 | 2024-06-07 1:23PM EDT | 740.00 | 13.20 | 12.95 | 13.55 | -0.55 | -4.00% | 3 | 288 | 0.00% |
| NVDA241220P00750000 | 2024-06-07 2:52PM EDT | 750.00 | 14.58 | 14.00 | 14.45 | -0.50 | -3.32% | 109 | 1,678 | 0.00% |
| NVDA241220P00760000 | 2024-06-07 12:16PM EDT | 760.00 | 16.15 | 14.90 | 15.40 | +0.80 | +5.21% | 1 | 393 | 0.00% |
| NVDA241220P00770000 | 2024-06-06 3:15PM EDT | 770.00 | 17.10 | 15.95 | 16.35 | 0.00 | - | 11 | 199 | 0.00% |
| NVDA241220P00775000 | 2024-06-07 3:08PM EDT | 775.00 | 17.17 | 16.50 | 17.10 | -1.23 | -6.68% | 5 | 400 | 0.00% |
| NVDA241220P00780000 | 2024-06-07 2:56PM EDT | 780.00 | 17.72 | 17.10 | 17.75 | -0.48 | -2.64% | 5 | 424 | 0.00% |
| NVDA241220P00785000 | 2024-06-06 3:43PM EDT | 785.00 | 18.78 | 17.60 | 18.25 | 0.00 | - | 5 | 45 | 0.00% |
| NVDA241220P00790000 | 2024-06-07 3:36PM EDT | 790.00 | 18.90 | 18.25 | 18.85 | -0.82 | -4.16% | 2 | 653 | 0.00% |
| NVDA241220P00795000 | 2024-06-06 9:59AM EDT | 795.00 | 20.66 | 18.90 | 19.55 | 0.00 | - | 100 | 166 | 0.00% |
| NVDA241220P00800000 | 2024-06-07 3:58PM EDT | 800.00 | 19.80 | 19.60 | 20.20 | -0.90 | -4.35% | 100 | 3,469 | 0.00% |
| NVDA241220P00805000 | 2024-06-07 9:41AM EDT | 805.00 | 23.28 | 20.15 | 20.80 | -2.12 | -8.35% | 10 | 42 | 0.00% |
| NVDA241220P00810000 | 2024-06-07 12:48PM EDT | 810.00 | 21.77 | 20.85 | 21.55 | -0.66 | -2.94% | 12 | 241 | 0.00% |
| NVDA241220P00815000 | 2024-06-03 9:38AM EDT | 815.00 | 28.25 | 21.50 | 22.15 | 0.00 | - | 2 | 118 | 0.00% |
| NVDA241220P00820000 | 2024-06-07 3:44PM EDT | 820.00 | 22.55 | 22.25 | 23.00 | -1.38 | -5.77% | 8 | 464 | 0.00% |
| NVDA241220P00825000 | 2024-06-06 11:28AM EDT | 825.00 | 24.15 | 22.95 | 23.65 | 0.00 | - | 20 | 106 | 0.00% |
| NVDA241220P00830000 | 2024-06-06 1:45PM EDT | 830.00 | 25.85 | 23.70 | 24.45 | 0.00 | - | 2 | 31 | 0.00% |
| NVDA241220P00835000 | 2024-06-05 10:07AM EDT | 835.00 | 26.05 | 24.50 | 25.15 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA241220P00840000 | 2024-06-06 11:36AM EDT | 840.00 | 26.50 | 25.25 | 25.95 | 0.00 | - | 7 | 651 | 0.00% |
| NVDA241220P00845000 | 2024-06-06 9:53AM EDT | 845.00 | 26.85 | 26.05 | 26.95 | 0.00 | - | 16 | 72 | 0.00% |
| NVDA241220P00850000 | 2024-06-07 1:33PM EDT | 850.00 | 27.35 | 27.00 | 27.60 | -1.35 | -4.70% | 6 | 554 | 0.00% |
| NVDA241220P00855000 | 2024-06-04 2:32PM EDT | 855.00 | 33.50 | 27.70 | 28.50 | 0.00 | - | 2 | 87 | 0.00% |
| NVDA241220P00860000 | 2024-06-07 3:20PM EDT | 860.00 | 29.84 | 28.55 | 29.45 | -1.06 | -3.43% | 6 | 3,270 | 0.00% |
| NVDA241220P00865000 | 2024-06-07 12:59PM EDT | 865.00 | 29.80 | 29.45 | 30.10 | -1.28 | -4.12% | 8 | 45 | 0.00% |
| NVDA241220P00870000 | 2024-06-07 1:30PM EDT | 870.00 | 30.80 | 30.35 | 31.05 | -0.57 | -1.82% | 5 | 120 | 0.00% |
| NVDA241220P00875000 | 2024-06-06 10:12AM EDT | 875.00 | 31.25 | 31.40 | 32.15 | 0.00 | - | 2 | 129 | 0.00% |
| NVDA241220P00880000 | 2024-06-07 12:03PM EDT | 880.00 | 35.50 | 32.35 | 32.95 | +1.50 | +4.41% | 2 | 442 | 0.00% |
| NVDA241220P00885000 | 2024-06-04 9:46AM EDT | 885.00 | 41.70 | 33.35 | 33.85 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA241220P00890000 | 2024-06-06 9:34AM EDT | 890.00 | 31.49 | 34.35 | 35.00 | 0.00 | - | 1 | 284 | 0.00% |
| NVDA241220P00895000 | 2024-06-07 11:52AM EDT | 895.00 | 39.17 | 35.35 | 36.15 | +4.38 | +12.59% | 1 | 56 | 0.00% |
| NVDA241220P00900000 | 2024-06-07 3:25PM EDT | 900.00 | 37.77 | 36.20 | 37.15 | -1.70 | -4.31% | 27 | 905 | 0.00% |
| NVDA241220P00905000 | 2024-06-06 11:38AM EDT | 905.00 | 39.08 | 37.45 | 38.30 | 0.00 | - | 11 | 77 | 0.00% |
| NVDA241220P00910000 | 2024-06-06 11:14AM EDT | 910.00 | 40.00 | 38.55 | 39.40 | 0.00 | - | 2 | 55 | 0.00% |
| NVDA241220P00915000 | 2024-06-07 3:28PM EDT | 915.00 | 40.54 | 39.65 | 40.55 | -0.66 | -1.60% | 6 | 91 | 0.00% |
| NVDA241220P00920000 | 2024-06-07 3:28PM EDT | 920.00 | 41.71 | 40.80 | 41.65 | +4.30 | +11.49% | 7 | 626 | 0.00% |
| NVDA241220P00925000 | 2024-06-07 11:55AM EDT | 925.00 | 46.14 | 41.95 | 42.85 | +7.64 | +19.84% | 5 | 99 | 0.00% |
| NVDA241220P00930000 | 2024-06-07 9:42AM EDT | 930.00 | 49.05 | 43.15 | 43.90 | +2.82 | +6.10% | 5 | 526 | 0.00% |
| NVDA241220P00935000 | 2024-06-06 12:44PM EDT | 935.00 | 49.02 | 44.35 | 45.15 | 0.00 | - | 2 | 76 | 0.00% |
| NVDA241220P00940000 | 2024-06-07 1:58PM EDT | 940.00 | 45.95 | 45.65 | 46.30 | -4.00 | -8.01% | 17 | 285 | 0.00% |
| NVDA241220P00945000 | 2024-06-07 1:35PM EDT | 945.00 | 47.09 | 46.85 | 47.55 | -2.41 | -4.87% | 7 | 29 | 0.00% |
| NVDA241220P00950000 | 2024-06-07 3:46PM EDT | 950.00 | 48.67 | 48.05 | 49.10 | -3.27 | -6.30% | 40 | 1,037 | 0.00% |
| NVDA241220P00955000 | 2024-06-07 12:26PM EDT | 955.00 | 51.75 | 49.45 | 50.35 | -1.25 | -2.36% | 8 | 105 | 0.00% |
| NVDA241220P00960000 | 2024-06-07 1:57PM EDT | 960.00 | 50.75 | 50.80 | 51.65 | -1.32 | -2.54% | 1 | 306 | 0.00% |
| NVDA241220P00965000 | 2024-06-05 3:56PM EDT | 965.00 | 50.37 | 52.15 | 53.05 | 0.00 | - | 111 | 127 | 0.00% |
| NVDA241220P00970000 | 2024-06-07 11:46AM EDT | 970.00 | 59.10 | 53.50 | 54.25 | -0.05 | -0.08% | 1 | 274 | 0.00% |
| NVDA241220P00975000 | 2024-06-07 3:42PM EDT | 975.00 | 55.00 | 54.80 | 55.95 | -5.51 | -9.11% | 1 | 2,942 | 0.00% |
| NVDA241220P00980000 | 2024-06-07 3:45PM EDT | 980.00 | 56.80 | 56.25 | 57.20 | -2.60 | -4.38% | 6 | 3,046 | 0.00% |
| NVDA241220P00990000 | 2024-06-07 1:48PM EDT | 990.00 | 59.54 | 59.35 | 60.30 | -2.21 | -3.58% | 16 | 224 | 0.00% |
| NVDA241220P01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 62.60 | 62.20 | 63.25 | -2.90 | -4.43% | 85 | 1,166 | 0.00% |
| NVDA241220P01010000 | 2024-06-07 12:32PM EDT | 1,010.00 | 66.88 | 65.25 | 66.25 | -2.27 | -3.28% | 13 | 363 | 0.00% |
| NVDA241220P01020000 | 2024-06-07 1:41PM EDT | 1,020.00 | 69.17 | 68.70 | 69.65 | -4.75 | -6.43% | 3 | 299 | 0.00% |
| NVDA241220P01030000 | 2024-06-05 10:17AM EDT | 1,030.00 | 75.98 | 72.10 | 73.15 | 0.00 | - | 5 | 324 | 0.00% |
| NVDA241220P01040000 | 2024-06-07 2:01PM EDT | 1,040.00 | 77.45 | 75.55 | 76.45 | -1.55 | -1.96% | 8 | 459 | 0.00% |
| NVDA241220P01050000 | 2024-06-07 3:57PM EDT | 1,050.00 | 79.55 | 78.90 | 80.25 | -4.53 | -5.39% | 9 | 758 | 0.00% |
| NVDA241220P01060000 | 2024-06-07 2:00PM EDT | 1,060.00 | 84.21 | 82.80 | 83.75 | -4.82 | -5.41% | 1 | 330 | 0.00% |
| NVDA241220P01070000 | 2024-06-06 10:52AM EDT | 1,070.00 | 88.75 | 86.60 | 87.50 | 0.00 | - | 1 | 108 | 0.00% |
| NVDA241220P01080000 | 2024-06-07 1:55PM EDT | 1,080.00 | 90.45 | 90.40 | 91.55 | +7.45 | +8.98% | 2 | 206 | 0.00% |
| NVDA241220P01090000 | 2024-06-07 2:07PM EDT | 1,090.00 | 96.55 | 94.40 | 95.55 | +1.55 | +1.63% | 6 | 91 | 0.00% |
| NVDA241220P01100000 | 2024-06-07 3:59PM EDT | 1,100.00 | 99.00 | 98.60 | 99.60 | -1.80 | -1.79% | 48 | 474 | 0.00% |
| NVDA241220P01110000 | 2024-06-07 3:01PM EDT | 1,110.00 | 104.93 | 102.65 | 103.85 | -0.92 | -0.87% | 6 | 148 | 0.00% |
| NVDA241220P01120000 | 2024-06-07 9:42AM EDT | 1,120.00 | 117.50 | 106.95 | 108.15 | +19.60 | +20.02% | 1 | 99 | 0.00% |
| NVDA241220P01130000 | 2024-06-07 3:51PM EDT | 1,130.00 | 112.43 | 111.35 | 112.55 | -6.14 | -5.18% | 20 | 115 | 0.00% |
| NVDA241220P01140000 | 2024-06-07 1:20PM EDT | 1,140.00 | 115.00 | 115.95 | 117.15 | -0.62 | -0.54% | 16 | 257 | 0.00% |
| NVDA241220P01150000 | 2024-06-07 3:52PM EDT | 1,150.00 | 122.20 | 120.60 | 121.75 | -4.80 | -3.78% | 25 | 142 | 0.00% |
| NVDA241220P01160000 | 2024-06-07 12:37PM EDT | 1,160.00 | 126.85 | 125.30 | 126.50 | -8.36 | -6.18% | 7 | 108 | 0.00% |
| NVDA241220P01170000 | 2024-06-07 3:19PM EDT | 1,170.00 | 133.77 | 130.00 | 131.35 | +1.92 | +1.46% | 6 | 74 | 0.00% |
| NVDA241220P01180000 | 2024-06-07 3:59PM EDT | 1,180.00 | 135.54 | 135.00 | 136.30 | -9.65 | -6.65% | 14 | 114 | 0.00% |
| NVDA241220P01190000 | 2024-06-07 3:59PM EDT | 1,190.00 | 140.69 | 139.85 | 141.30 | -9.81 | -6.52% | 19 | 60 | 0.00% |
| NVDA241220P01200000 | 2024-06-07 3:52PM EDT | 1,200.00 | 145.98 | 145.00 | 146.55 | -1.52 | -1.03% | 591 | 325 | 0.00% |
| NVDA241220P01210000 | 2024-06-07 1:42PM EDT | 1,210.00 | 151.00 | 150.10 | 151.90 | -4.70 | -3.02% | 13 | 94 | 0.00% |
| NVDA241220P01220000 | 2024-06-07 10:04AM EDT | 1,220.00 | 166.85 | 155.50 | 157.25 | +6.36 | +3.96% | 10 | 180 | 0.00% |
| NVDA241220P01230000 | 2024-06-07 3:21PM EDT | 1,230.00 | 165.67 | 160.90 | 162.70 | -5.18 | -3.03% | 12 | 111 | 0.00% |
| NVDA241220P01240000 | 2024-06-06 3:28PM EDT | 1,240.00 | 174.08 | 166.45 | 168.30 | 0.00 | - | 12 | 191 | 0.00% |
| NVDA241220P01250000 | 2024-06-07 1:13PM EDT | 1,250.00 | 171.60 | 172.10 | 173.85 | -8.15 | -4.53% | 15 | 87 | 0.00% |
| NVDA241220P01260000 | 2024-06-07 12:36PM EDT | 1,260.00 | 180.15 | 177.75 | 179.65 | -1.20 | -0.66% | 10 | 114 | 0.00% |
| NVDA241220P01270000 | 2024-06-07 2:46PM EDT | 1,270.00 | 187.25 | 183.70 | 185.25 | -9.37 | -4.77% | 21 | 18 | 0.00% |
| NVDA241220P01280000 | 2024-06-06 2:08PM EDT | 1,280.00 | 200.35 | 189.45 | 191.45 | 0.00 | - | 11 | 17 | 0.00% |
| NVDA241220P01290000 | 2024-06-06 11:04AM EDT | 1,290.00 | 194.75 | 195.20 | 198.45 | 0.00 | - | 15 | 21 | 0.00% |
| NVDA241220P01300000 | 2024-06-07 11:48AM EDT | 1,300.00 | 213.54 | 201.00 | 204.60 | +9.19 | +4.50% | 5 | 478 | 0.00% |
| NVDA241220P01320000 | 2024-06-06 3:38PM EDT | 1,320.00 | 220.00 | 213.60 | 216.45 | 0.00 | - | 13 | 19 | 0.00% |
| NVDA241220P01340000 | 2024-06-07 2:35PM EDT | 1,340.00 | 233.00 | 226.45 | 230.05 | +6.92 | +3.06% | 2 | 83 | 0.00% |
| NVDA241220P01360000 | 2024-06-06 3:22PM EDT | 1,360.00 | 250.00 | 238.70 | 243.40 | 0.00 | - | 1 | 40 | 0.00% |
| NVDA241220P01380000 | 2024-06-06 3:32PM EDT | 1,380.00 | 261.37 | 252.20 | 257.05 | 0.00 | - | 20 | 27 | 0.00% |
| NVDA241220P01400000 | 2024-06-05 11:37AM EDT | 1,400.00 | 273.25 | 266.00 | 270.10 | 0.00 | - | 6 | 62 | 0.00% |
| NVDA241220P01410000 | 2024-03-11 3:25PM EDT | 1,410.00 | 566.00 | 542.50 | 549.50 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA241220P01420000 | 2024-06-04 1:34PM EDT | 1,420.00 | 320.30 | 280.10 | 286.25 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA241220P01430000 | 2024-05-23 12:45PM EDT | 1,430.00 | 397.00 | 287.45 | 292.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220P01440000 | 2024-05-20 10:50AM EDT | 1,440.00 | 499.69 | 294.60 | 300.80 | 0.00 | - | 18 | 9 | 0.00% |
| NVDA241220P01450000 | 2024-06-07 11:04AM EDT | 1,450.00 | 320.65 | 302.00 | 308.10 | -274.79 | -46.15% | 1 | 0 | 0.00% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 1,460.00 | 640.84 | 408.60 | 416.80 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01470000 | 2024-05-20 10:00AM EDT | 1,470.00 | 527.55 | 316.95 | 323.15 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241220P01480000 | 2024-05-29 10:52AM EDT | 1,480.00 | 372.69 | 324.40 | 330.90 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA241220P01490000 | 2024-06-04 2:56PM EDT | 1,490.00 | 365.01 | 332.00 | 338.00 | 0.00 | - | 8 | 3 | 0.00% |
| NVDA241220P01500000 | 2024-06-07 2:15PM EDT | 1,500.00 | 351.38 | 339.70 | 345.70 | -3.62 | -1.02% | 4 | 70 | 0.00% |
| NVDA241220P01520000 | 2024-06-07 9:33AM EDT | 1,520.00 | 375.00 | 355.35 | 360.05 | +41.00 | +12.28% | 1 | 12 | 0.00% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 1,540.00 | 656.40 | 454.25 | 470.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01560000 | 2024-05-23 2:51PM EDT | 1,560.00 | 531.87 | 387.30 | 393.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 1,580.00 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01600000 | 2024-06-05 1:15PM EDT | 1,600.00 | 420.10 | 420.20 | 427.35 | 0.00 | - | 10 | 108 | 0.00% |
| NVDA241220P01620000 | 2024-05-30 11:23AM EDT | 1,620.00 | 505.35 | 437.05 | 443.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 1,640.00 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01650000 | 2024-05-29 10:15AM EDT | 1,650.00 | 529.56 | 462.55 | 469.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220P01660000 | 2024-04-30 11:14AM EDT | 1,660.00 | 789.12 | 533.55 | 538.15 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01670000 | 2024-04-30 11:33AM EDT | 1,670.00 | 796.22 | 543.45 | 547.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01680000 | 2024-05-23 2:51PM EDT | 1,680.00 | 648.99 | 488.60 | 496.20 | 0.00 | - | 66 | 32 | 0.00% |
| NVDA241220P01690000 | 2024-04-30 3:15PM EDT | 1,690.00 | 820.69 | 587.25 | 593.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 1,700.00 | 827.73 | 557.25 | 573.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 1,710.00 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 1,720.00 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 0.00% |
| NVDA241220P01730000 | 2024-03-11 2:10PM EDT | 1,730.00 | 869.75 | 852.30 | 868.15 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P01740000 | 2024-06-06 9:45AM EDT | 1,740.00 | 523.38 | 543.05 | 549.15 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 1,750.00 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 1,760.00 | 887.34 | 827.10 | 842.70 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01770000 | 2024-03-12 2:25PM EDT | 1,770.00 | 870.20 | 857.20 | 869.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01780000 | 2024-03-11 1:39PM EDT | 1,780.00 | 920.10 | 904.80 | 918.15 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 1,790.00 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01800000 | 2024-05-29 10:15AM EDT | 1,800.00 | 670.36 | 596.80 | 604.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220P01880000 | 2024-05-23 2:51PM EDT | 1,880.00 | 847.83 | 673.45 | 680.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P01910000 | 2024-03-11 9:49AM EDT | 1,910.00 | 1,047.95 | 1,038.15 | 1,043.10 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01930000 | 2024-03-11 9:49AM EDT | 1,930.00 | 1,067.95 | 1,055.95 | 1,065.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P02000000 | 2024-06-05 12:19PM EDT | 2,000.00 | 801.40 | 788.35 | 797.05 | +801.40 | - | - | 0 | 0.00% |
| NVDA241220P02150000 | 2024-06-05 12:19PM EDT | 2,150.00 | 951.32 | 936.45 | 946.55 | +951.32 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.