NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620C00005000 | 2024-04-19 10:15AM EDT | 5.00 | 823.83 | 751.75 | 766.30 | -45.22 | -5.20% | 4 | 1,200 | 297.95% |
| NVDA250620C00010000 | 2024-04-10 2:26PM EDT | 10.00 | 857.53 | 747.35 | 761.45 | 0.00 | - | 10 | 43 | 239.80% |
| NVDA250620C00020000 | 2024-01-18 12:32PM EDT | 20.00 | 557.00 | 699.40 | 715.50 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA250620C00025000 | 2023-11-20 11:33AM EDT | 25.00 | 475.83 | 472.50 | 478.30 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA250620C00030000 | 2024-02-13 11:57AM EDT | 30.00 | 701.73 | 844.00 | 864.00 | 0.00 | - | 98 | 340 | 0.00% |
| NVDA250620C00035000 | 2024-04-19 10:42AM EDT | 35.00 | 786.35 | 723.85 | 737.85 | +165.35 | +26.63% | 16 | 19 | 166.26% |
| NVDA250620C00040000 | 2023-07-18 3:50PM EDT | 40.00 | 440.21 | 395.00 | 404.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620C00045000 | 2023-04-05 3:53PM EDT | 45.00 | 227.75 | 241.10 | 250.90 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00050000 | 2024-03-11 1:53PM EDT | 50.00 | 816.17 | 820.80 | 829.75 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA250620C00060000 | 2024-01-19 11:41AM EDT | 60.00 | 524.83 | 661.95 | 678.05 | 0.00 | - | 3 | 28 | 0.00% |
| NVDA250620C00065000 | 2024-04-19 9:42AM EDT | 65.00 | 776.18 | 695.75 | 709.75 | -13.22 | -1.67% | 10 | 24 | 138.82% |
| NVDA250620C00070000 | 2024-01-24 2:25PM EDT | 70.00 | 561.58 | 716.50 | 731.20 | 0.00 | - | 1 | 88 | 228.33% |
| NVDA250620C00075000 | 2024-03-20 3:35PM EDT | 75.00 | 832.31 | 686.40 | 700.50 | 0.00 | - | 1 | 22 | 133.06% |
| NVDA250620C00080000 | 2024-01-22 4:14PM EDT | 80.00 | 525.48 | 590.00 | 610.00 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA250620C00085000 | 2024-02-13 3:23PM EDT | 85.00 | 641.55 | 792.00 | 812.00 | 0.00 | - | 2 | 107 | 0.00% |
| NVDA250620C00090000 | 2024-04-18 2:12PM EDT | 90.00 | 760.00 | 672.35 | 686.35 | 0.00 | - | 2 | 81 | 125.17% |
| NVDA250620C00095000 | 2023-06-22 2:03PM EDT | 95.00 | 345.78 | 355.00 | 364.00 | 0.00 | - | 4 | 188 | 0.00% |
| NVDA250620C00100000 | 2024-03-12 11:50AM EDT | 100.00 | 815.00 | 792.30 | 801.10 | 0.00 | - | 1 | 470 | 0.00% |
| NVDA250620C00105000 | 2024-04-16 11:45AM EDT | 105.00 | 775.55 | 658.35 | 672.25 | 0.00 | - | 4 | 33 | 118.71% |
| NVDA250620C00110000 | 2024-04-19 10:27AM EDT | 110.00 | 719.31 | 653.65 | 667.60 | -31.19 | -4.16% | 1 | 101 | 116.79% |
| NVDA250620C00115000 | 2024-03-01 1:00PM EDT | 115.00 | 712.00 | 793.05 | 801.65 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA250620C00120000 | 2024-03-04 1:52PM EDT | 120.00 | 752.34 | 775.00 | 782.40 | 0.00 | - | 10 | 253 | 0.00% |
| NVDA250620C00125000 | 2024-01-08 4:28PM EDT | 125.00 | 403.53 | 580.85 | 588.85 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250620C00130000 | 2024-04-05 3:47PM EDT | 130.00 | 757.41 | 635.05 | 649.15 | 0.00 | - | 3 | 37 | 110.31% |
| NVDA250620C00135000 | 2024-04-18 1:55PM EDT | 135.00 | 720.50 | 630.40 | 644.50 | 0.00 | - | 1 | 125 | 108.78% |
| NVDA250620C00140000 | 2024-04-01 10:10AM EDT | 140.00 | 787.90 | 625.75 | 639.85 | 0.00 | - | 139 | 107 | 107.30% |
| NVDA250620C00145000 | 2024-01-05 4:40PM EDT | 145.00 | 355.25 | 524.55 | 529.95 | 0.00 | - | 25 | 140 | 0.00% |
| NVDA250620C00150000 | 2024-04-15 2:52PM EDT | 150.00 | 728.14 | 616.00 | 631.35 | 0.00 | - | 3 | 953 | 104.86% |
| NVDA250620C00155000 | 2024-03-04 4:37PM EDT | 155.00 | 718.50 | 741.45 | 750.65 | 0.00 | - | 63 | 219 | 363.50% |
| NVDA250620C00160000 | 2024-04-19 1:01PM EDT | 160.00 | 663.38 | 610.05 | 618.05 | +20.63 | +3.21% | 5 | 181 | 101.48% |
| NVDA250620C00165000 | 2024-04-19 3:44PM EDT | 165.00 | 609.00 | 606.00 | 613.50 | -84.38 | -12.17% | 9 | 112 | 100.93% |
| NVDA250620C00170000 | 2024-04-19 1:34PM EDT | 170.00 | 642.85 | 600.80 | 608.80 | -78.82 | -10.92% | 1 | 69 | 99.08% |
| NVDA250620C00175000 | 2024-04-19 2:21PM EDT | 175.00 | 625.22 | 596.20 | 604.20 | -111.86 | -15.18% | 1 | 202 | 97.96% |
| NVDA250620C00180000 | 2024-04-19 9:30AM EDT | 180.00 | 665.48 | 591.50 | 599.65 | -44.38 | -6.25% | 1 | 228 | 96.82% |
| NVDA250620C00185000 | 2024-03-08 3:13PM EDT | 185.00 | 707.93 | 704.90 | 713.35 | 0.00 | - | 2 | 154 | 264.69% |
| NVDA250620C00190000 | 2024-03-11 9:41AM EDT | 190.00 | 694.53 | 655.80 | 671.85 | 0.00 | - | 1 | 81 | 195.79% |
| NVDA250620C00195000 | 2024-04-19 2:38PM EDT | 195.00 | 600.00 | 577.90 | 585.90 | -105.00 | -14.89% | 3 | 129 | 93.88% |
| NVDA250620C00200000 | 2024-04-03 10:25AM EDT | 200.00 | 647.86 | 573.30 | 581.30 | -69.04 | -9.63% | 1 | 576 | 92.86% |
| NVDA250620C00205000 | 2024-03-01 12:29PM EDT | 205.00 | 630.00 | 709.40 | 717.95 | 0.00 | - | 1 | 93 | 279.90% |
| NVDA250620C00210000 | 2024-03-18 11:57AM EDT | 210.00 | 689.68 | 641.40 | 651.35 | 0.00 | - | 1 | 101 | 182.95% |
| NVDA250620C00215000 | 2024-03-21 2:30PM EDT | 215.00 | 718.80 | 559.65 | 567.65 | 0.00 | - | 8 | 139 | 90.14% |
| NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 220.00 | 688.00 | 673.30 | 684.15 | 0.00 | - | 1 | 87 | 227.13% |
| NVDA250620C00225000 | 2024-04-19 1:53PM EDT | 225.00 | 579.25 | 550.60 | 558.60 | -62.08 | -9.68% | 8 | 129 | 88.45% |
| NVDA250620C00230000 | 2024-04-15 3:46PM EDT | 230.00 | 649.00 | 545.90 | 554.05 | 0.00 | - | 1 | 265 | 87.48% |
| NVDA250620C00235000 | 2024-04-12 12:57PM EDT | 235.00 | 671.11 | 541.35 | 549.55 | 0.00 | - | 1 | 421 | 86.67% |
| NVDA250620C00240000 | 2024-04-19 9:39AM EDT | 240.00 | 610.20 | 537.15 | 545.00 | -48.42 | -7.35% | 2 | 418 | 86.05% |
| NVDA250620C00245000 | 2024-04-11 10:18AM EDT | 245.00 | 650.00 | 532.65 | 540.50 | 0.00 | - | 1 | 71 | 85.28% |
| NVDA250620C00250000 | 2024-04-12 3:33PM EDT | 250.00 | 577.00 | 528.10 | 536.05 | -72.78 | -11.20% | 5 | 583 | 84.52% |
| NVDA250620C00255000 | 2024-04-05 12:25PM EDT | 255.00 | 646.18 | 523.60 | 531.60 | 0.00 | - | 1 | 117 | 83.79% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 260.00 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 184.50% |
| NVDA250620C00265000 | 2024-03-14 11:37AM EDT | 265.00 | 637.65 | 631.35 | 642.80 | 0.00 | - | 2 | 357 | 192.51% |
| NVDA250620C00270000 | 2024-04-05 10:04AM EDT | 270.00 | 620.00 | 510.35 | 517.90 | 0.00 | - | 5 | 412 | 81.57% |
| NVDA250620C00275000 | 2024-03-26 9:34AM EDT | 275.00 | 705.00 | 505.80 | 513.80 | 0.00 | - | 22 | 172 | 81.03% |
| NVDA250620C00280000 | 2024-03-22 3:43PM EDT | 280.00 | 680.05 | 501.45 | 509.25 | 0.00 | - | 5 | 192 | 80.35% |
| NVDA250620C00285000 | 2024-04-12 2:47PM EDT | 285.00 | 615.00 | 497.05 | 504.95 | 0.00 | - | 10 | 63 | 79.78% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 290.00 | 633.00 | 492.55 | 500.30 | 0.00 | - | 1 | 154 | 78.98% |
| NVDA250620C00295000 | 2024-04-01 2:47PM EDT | 295.00 | 631.49 | 488.15 | 495.90 | 0.00 | - | 1 | 215 | 78.36% |
| NVDA250620C00300000 | 2024-04-19 3:09PM EDT | 300.00 | 494.50 | 483.75 | 491.70 | -75.45 | -13.24% | 1 | 1,067 | 77.84% |
| NVDA250620C00305000 | 2024-04-19 2:38PM EDT | 305.00 | 497.17 | 479.50 | 487.50 | -165.91 | -25.02% | 4 | 147 | 77.39% |
| NVDA250620C00310000 | 2024-03-26 1:07PM EDT | 310.00 | 658.57 | 475.15 | 483.10 | 0.00 | - | 1 | 134 | 76.80% |
| NVDA250620C00315000 | 2023-12-19 12:00PM EDT | 315.00 | 219.43 | 288.40 | 291.50 | 0.00 | - | 3 | 122 | 0.00% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 320.00 | 607.95 | 466.35 | 474.35 | 0.00 | - | 3 | 160 | 75.59% |
| NVDA250620C00325000 | 2024-03-08 2:06PM EDT | 325.00 | 582.53 | 576.35 | 587.25 | 0.00 | - | 1 | 85 | 161.18% |
| NVDA250620C00330000 | 2024-04-19 3:43PM EDT | 330.00 | 459.34 | 457.80 | 465.65 | -95.78 | -17.25% | 7 | 280 | 74.51% |
| NVDA250620C00335000 | 2024-02-20 3:04PM EDT | 335.00 | 387.15 | 603.30 | 610.45 | 0.00 | - | 5 | 84 | 183.49% |
| NVDA250620C00340000 | 2024-03-25 10:30AM EDT | 340.00 | 650.08 | 449.20 | 457.15 | 0.00 | - | 5 | 202 | 73.50% |
| NVDA250620C00345000 | 2024-04-19 2:46PM EDT | 345.00 | 458.00 | 445.05 | 452.85 | -77.76 | -14.51% | 1 | 56 | 73.03% |
| NVDA250620C00350000 | 2024-04-19 3:00PM EDT | 350.00 | 448.98 | 440.70 | 448.70 | -82.15 | -15.47% | 1 | 248 | 72.54% |
| NVDA250620C00355000 | 2024-04-17 12:28PM EDT | 355.00 | 526.73 | 436.50 | 444.45 | 0.00 | - | 1 | 82 | 72.06% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 360.00 | 517.84 | 432.30 | 440.20 | 0.00 | - | 4 | 354 | 71.58% |
| NVDA250620C00365000 | 2024-02-22 10:50AM EDT | 365.00 | 449.00 | 603.70 | 613.95 | 0.00 | - | 1 | 67 | 191.47% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 370.00 | 435.78 | 426.20 | 429.65 | -121.22 | -21.76% | 2 | 280 | 70.71% |
| NVDA250620C00375000 | 2024-04-19 10:35AM EDT | 375.00 | 473.72 | 422.10 | 425.50 | -95.58 | -16.79% | 1 | 272 | 70.30% |
| NVDA250620C00380000 | 2024-03-26 10:29AM EDT | 380.00 | 598.89 | 417.95 | 421.45 | 0.00 | - | 2 | 386 | 69.90% |
| NVDA250620C00385000 | 2024-03-04 1:07PM EDT | 385.00 | 503.75 | 534.50 | 541.55 | 0.00 | - | 13 | 318 | 145.53% |
| NVDA250620C00390000 | 2024-03-01 4:40PM EDT | 390.00 | 465.67 | 543.85 | 552.30 | 0.00 | - | 1 | 134 | 153.14% |
| NVDA250620C00395000 | 2024-04-09 10:55AM EDT | 395.00 | 472.92 | 405.70 | 409.15 | 0.00 | - | 2 | 189 | 68.69% |
| NVDA250620C00400000 | 2024-04-19 3:45PM EDT | 400.00 | 401.04 | 401.60 | 405.15 | -118.96 | -22.88% | 24 | 1,511 | 68.31% |
| NVDA250620C00405000 | 2024-03-19 3:33PM EDT | 405.00 | 521.68 | 475.80 | 482.80 | 0.00 | - | 77 | 181 | 114.94% |
| NVDA250620C00410000 | 2024-03-19 3:33PM EDT | 410.00 | 517.53 | 471.75 | 478.60 | 0.00 | - | 77 | 227 | 113.89% |
| NVDA250620C00415000 | 2024-03-19 3:24PM EDT | 415.00 | 509.57 | 467.50 | 474.40 | 0.00 | - | 6 | 71 | 112.78% |
| NVDA250620C00420000 | 2024-04-19 11:32AM EDT | 420.00 | 439.35 | 385.75 | 388.80 | -15.70 | -3.45% | 2 | 66 | 66.79% |
| NVDA250620C00425000 | 2024-04-17 12:59PM EDT | 425.00 | 433.76 | 381.80 | 384.80 | -31.46 | -6.76% | 20 | 216 | 66.43% |
| NVDA250620C00430000 | 2024-04-18 12:00PM EDT | 430.00 | 418.00 | 377.90 | 381.35 | -52.00 | -11.06% | 1 | 350 | 66.24% |
| NVDA250620C00435000 | 2024-03-14 11:01AM EDT | 435.00 | 496.00 | 485.30 | 494.05 | 0.00 | - | 3 | 65 | 127.90% |
| NVDA250620C00440000 | 2024-04-19 3:50PM EDT | 440.00 | 373.60 | 370.20 | 373.55 | -124.10 | -24.93% | 103 | 577 | 65.61% |
| NVDA250620C00445000 | 2024-03-25 11:14AM EDT | 445.00 | 368.80 | 366.35 | 369.75 | -190.31 | -34.04% | 2 | 118 | 65.31% |
| NVDA250620C00450000 | 2024-04-19 3:25PM EDT | 450.00 | 362.00 | 362.45 | 365.70 | -87.70 | -19.50% | 14 | 933 | 64.92% |
| NVDA250620C00455000 | 2024-03-25 1:59PM EDT | 455.00 | 550.43 | 359.05 | 361.80 | 0.00 | - | 2 | 709 | 64.71% |
| NVDA250620C00460000 | 2024-03-12 12:01PM EDT | 460.00 | 496.92 | 469.70 | 477.00 | 0.00 | - | 1 | 747 | 124.29% |
| NVDA250620C00465000 | 2024-04-18 9:38AM EDT | 465.00 | 418.00 | 351.55 | 354.30 | 0.00 | - | 1 | 182 | 64.15% |
| NVDA250620C00470000 | 2024-04-19 3:32PM EDT | 470.00 | 355.53 | 347.80 | 350.55 | -118.19 | -24.95% | 7 | 157 | 63.86% |
| NVDA250620C00475000 | 2024-04-19 12:45PM EDT | 475.00 | 387.68 | 344.10 | 346.85 | -41.91 | -9.76% | 4 | 215 | 63.59% |
| NVDA250620C00480000 | 2024-04-19 3:50PM EDT | 480.00 | 341.46 | 340.50 | 343.20 | -70.11 | -17.03% | 27 | 387 | 63.35% |
| NVDA250620C00485000 | 2024-04-15 11:45AM EDT | 485.00 | 454.30 | 336.85 | 339.55 | 0.00 | - | 1 | 145 | 63.09% |
| NVDA250620C00490000 | 2024-04-04 12:56PM EDT | 490.00 | 387.00 | 333.20 | 336.10 | -69.00 | -15.13% | 2 | 301 | 62.87% |
| NVDA250620C00495000 | 2024-04-12 11:22AM EDT | 495.00 | 448.38 | 329.65 | 332.40 | 0.00 | - | 1 | 330 | 62.61% |
| NVDA250620C00500000 | 2024-04-19 3:46PM EDT | 500.00 | 325.00 | 326.05 | 328.80 | -74.23 | -18.59% | 19 | 928 | 62.36% |
| NVDA250620C00505000 | 2024-04-19 3:32PM EDT | 505.00 | 329.98 | 321.05 | 326.30 | -77.08 | -18.94% | 3 | 1,176 | 62.02% |
| NVDA250620C00510000 | 2024-04-18 12:13PM EDT | 510.00 | 403.27 | 319.05 | 321.75 | 0.00 | - | 1 | 219 | 61.91% |
| NVDA250620C00515000 | 2024-03-28 12:04PM EDT | 515.00 | 450.69 | 315.50 | 318.30 | 0.00 | - | 1 | 297 | 61.68% |
| NVDA250620C00520000 | 2024-04-09 10:49AM EDT | 520.00 | 378.30 | 312.10 | 314.80 | 0.00 | - | 1 | 156 | 61.47% |
| NVDA250620C00525000 | 2024-04-04 1:09PM EDT | 525.00 | 429.32 | 308.65 | 311.35 | 0.00 | - | 1 | 135 | 61.25% |
| NVDA250620C00530000 | 2024-04-19 3:33PM EDT | 530.00 | 313.71 | 305.25 | 308.15 | -83.08 | -20.94% | 3 | 127 | 61.09% |
| NVDA250620C00535000 | 2024-04-16 9:56AM EDT | 535.00 | 397.45 | 301.85 | 304.60 | 0.00 | - | 1 | 169 | 60.84% |
| NVDA250620C00540000 | 2024-04-19 2:02PM EDT | 540.00 | 326.00 | 298.50 | 301.40 | -46.05 | -12.38% | 1 | 141 | 60.68% |
| NVDA250620C00545000 | 2024-04-16 11:13AM EDT | 545.00 | 392.57 | 293.60 | 299.30 | 0.00 | - | 1 | 1,271 | 60.41% |
| NVDA250620C00550000 | 2024-04-19 3:44PM EDT | 550.00 | 289.50 | 291.90 | 294.70 | -80.64 | -21.79% | 7 | 783 | 60.28% |
| NVDA250620C00555000 | 2024-04-19 2:44PM EDT | 555.00 | 298.23 | 288.60 | 291.40 | -68.26 | -18.63% | 14 | 186 | 60.08% |
| NVDA250620C00560000 | 2024-04-19 10:41AM EDT | 560.00 | 325.91 | 285.40 | 288.20 | -42.71 | -11.59% | 2 | 508 | 59.92% |
| NVDA250620C00565000 | 2024-04-02 10:28AM EDT | 565.00 | 386.88 | 282.15 | 285.00 | 0.00 | - | 2 | 104 | 59.74% |
| NVDA250620C00570000 | 2024-04-19 3:03PM EDT | 570.00 | 284.50 | 279.00 | 281.80 | -86.15 | -23.24% | 11 | 122 | 59.57% |
| NVDA250620C00575000 | 2024-04-19 3:53PM EDT | 575.00 | 276.20 | 275.80 | 278.65 | -165.10 | -37.41% | 1 | 124 | 59.40% |
| NVDA250620C00580000 | 2024-04-09 10:55AM EDT | 580.00 | 332.00 | 272.70 | 275.55 | 0.00 | - | 11 | 332 | 59.24% |
| NVDA250620C00585000 | 2024-04-19 3:04PM EDT | 585.00 | 274.97 | 269.55 | 272.55 | -171.03 | -38.35% | 8 | 177 | 59.09% |
| NVDA250620C00590000 | 2024-04-18 9:44AM EDT | 590.00 | 331.48 | 266.50 | 269.35 | 0.00 | - | 1 | 273 | 58.92% |
| NVDA250620C00595000 | 2024-04-19 3:54PM EDT | 595.00 | 262.27 | 263.45 | 266.35 | -120.53 | -31.49% | 1 | 199 | 58.77% |
| NVDA250620C00600000 | 2024-04-19 3:45PM EDT | 600.00 | 261.24 | 260.30 | 263.30 | -70.74 | -21.31% | 420 | 1,229 | 58.59% |
| NVDA250620C00605000 | 2024-04-19 3:48PM EDT | 605.00 | 257.46 | 257.35 | 260.45 | -118.04 | -31.44% | 2 | 168 | 58.48% |
| NVDA250620C00610000 | 2024-04-11 2:45PM EDT | 610.00 | 371.45 | 254.50 | 257.40 | 0.00 | - | 2 | 436 | 58.34% |
| NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 615.00 | 342.40 | 319.35 | 322.15 | 0.00 | - | 2 | 176 | 83.92% |
| NVDA250620C00620000 | 2024-04-19 3:02PM EDT | 620.00 | 254.60 | 248.65 | 251.60 | -99.83 | -28.17% | 3 | 415 | 58.06% |
| NVDA250620C00625000 | 2024-04-19 3:42PM EDT | 625.00 | 246.99 | 245.80 | 248.80 | -60.01 | -19.55% | 1 | 237 | 57.95% |
| NVDA250620C00630000 | 2024-04-19 2:31PM EDT | 630.00 | 260.48 | 242.90 | 245.90 | -84.64 | -24.52% | 4 | 1,764 | 57.80% |
| NVDA250620C00635000 | 2024-04-19 12:33PM EDT | 635.00 | 276.19 | 240.10 | 243.00 | -27.61 | -9.09% | 10 | 292 | 57.66% |
| NVDA250620C00640000 | 2024-04-19 3:02PM EDT | 640.00 | 243.65 | 237.35 | 240.20 | -79.62 | -24.63% | 1 | 296 | 57.54% |
| NVDA250620C00645000 | 2024-04-19 3:58PM EDT | 645.00 | 237.00 | 234.55 | 237.50 | -67.00 | -22.04% | 3 | 100 | 57.43% |
| NVDA250620C00650000 | 2024-04-19 2:53PM EDT | 650.00 | 241.80 | 231.70 | 234.75 | -63.70 | -20.85% | 6 | 1,195 | 57.28% |
| NVDA250620C00655000 | 2024-04-15 3:53PM EDT | 655.00 | 307.81 | 229.10 | 232.15 | 0.00 | - | 1 | 86 | 57.21% |
| NVDA250620C00660000 | 2024-04-17 12:42PM EDT | 660.00 | 294.15 | 227.10 | 228.85 | 0.00 | - | 2 | 182 | 57.10% |
| NVDA250620C00665000 | 2024-04-19 3:04PM EDT | 665.00 | 230.53 | 224.45 | 226.20 | -57.19 | -19.88% | 2 | 132 | 56.99% |
| NVDA250620C00670000 | 2024-04-19 3:11PM EDT | 670.00 | 229.71 | 221.80 | 223.70 | -65.21 | -22.11% | 13 | 398 | 56.90% |
| NVDA250620C00675000 | 2024-04-19 12:11PM EDT | 675.00 | 251.60 | 219.20 | 220.95 | -41.90 | -14.28% | 1 | 78 | 56.77% |
| NVDA250620C00680000 | 2024-04-18 11:37AM EDT | 680.00 | 233.24 | 216.65 | 218.40 | -54.46 | -18.93% | 3 | 277 | 56.68% |
| NVDA250620C00685000 | 2024-04-17 10:31AM EDT | 685.00 | 293.98 | 214.10 | 215.65 | 0.00 | - | 4 | 156 | 56.54% |
| NVDA250620C00690000 | 2024-04-19 11:49AM EDT | 690.00 | 254.55 | 211.55 | 213.35 | -26.20 | -9.33% | 1 | 226 | 56.47% |
| NVDA250620C00695000 | 2024-04-19 9:44AM EDT | 695.00 | 267.50 | 209.05 | 210.85 | -19.16 | -6.68% | 1 | 97 | 56.37% |
| NVDA250620C00700000 | 2024-04-19 3:57PM EDT | 700.00 | 207.20 | 206.65 | 208.40 | -65.40 | -23.99% | 120 | 1,950 | 56.29% |
| NVDA250620C00705000 | 2024-04-19 3:22PM EDT | 705.00 | 211.19 | 204.15 | 205.95 | -76.51 | -26.59% | 11 | 128 | 56.18% |
| NVDA250620C00710000 | 2024-04-19 3:22PM EDT | 710.00 | 208.73 | 201.75 | 203.50 | -54.54 | -20.72% | 11 | 353 | 56.09% |
| NVDA250620C00720000 | 2024-04-19 3:57PM EDT | 720.00 | 198.00 | 197.00 | 198.90 | -57.53 | -22.51% | 9 | 719 | 55.94% |
| NVDA250620C00730000 | 2024-04-19 3:55PM EDT | 730.00 | 192.12 | 192.35 | 194.10 | -58.13 | -23.23% | 6 | 486 | 55.74% |
| NVDA250620C00740000 | 2024-04-19 2:45PM EDT | 740.00 | 193.30 | 187.80 | 189.55 | -56.64 | -22.66% | 2 | 205 | 55.58% |
| NVDA250620C00750000 | 2024-04-19 3:53PM EDT | 750.00 | 185.00 | 183.35 | 185.25 | -54.10 | -22.63% | 53 | 858 | 55.45% |
| NVDA250620C00760000 | 2024-04-19 3:59PM EDT | 760.00 | 180.99 | 179.00 | 180.75 | -63.51 | -25.98% | 10 | 682 | 55.28% |
| NVDA250620C00770000 | 2024-04-19 3:59PM EDT | 770.00 | 176.15 | 174.75 | 176.55 | -63.82 | -26.59% | 44 | 569 | 55.14% |
| NVDA250620C00780000 | 2024-04-19 3:54PM EDT | 780.00 | 169.37 | 170.60 | 172.45 | -60.63 | -26.36% | 55 | 506 | 55.01% |
| NVDA250620C00790000 | 2024-04-19 3:25PM EDT | 790.00 | 172.00 | 166.50 | 168.40 | -51.10 | -22.90% | 24 | 99 | 54.88% |
| NVDA250620C00800000 | 2024-04-19 3:56PM EDT | 800.00 | 164.40 | 162.55 | 164.30 | -54.27 | -24.82% | 71 | 1,107 | 54.73% |
| NVDA250620C00810000 | 2024-04-19 2:00PM EDT | 810.00 | 178.92 | 158.65 | 160.55 | -39.83 | -18.21% | 33 | 226 | 54.63% |
| NVDA250620C00820000 | 2024-04-19 3:43PM EDT | 820.00 | 154.00 | 154.85 | 156.75 | -55.44 | -26.47% | 31 | 263 | 54.51% |
| NVDA250620C00830000 | 2024-04-19 3:58PM EDT | 830.00 | 153.45 | 151.15 | 152.90 | -47.35 | -23.58% | 9 | 370 | 54.38% |
| NVDA250620C00840000 | 2024-04-19 3:06PM EDT | 840.00 | 149.96 | 147.55 | 149.30 | -49.44 | -24.79% | 14 | 346 | 54.27% |
| NVDA250620C00850000 | 2024-04-19 3:54PM EDT | 850.00 | 142.27 | 144.00 | 145.75 | -50.73 | -26.28% | 41 | 977 | 54.16% |
| NVDA250620C00860000 | 2024-04-19 12:37PM EDT | 860.00 | 167.41 | 140.55 | 142.30 | -24.09 | -12.58% | 3 | 269 | 54.06% |
| NVDA250620C00880000 | 2024-04-19 2:51PM EDT | 880.00 | 141.92 | 133.90 | 135.65 | -43.78 | -23.58% | 50 | 311 | 53.88% |
| NVDA250620C00900000 | 2024-04-19 3:48PM EDT | 900.00 | 128.05 | 127.50 | 129.30 | -48.40 | -27.43% | 68 | 1,082 | 53.69% |
| NVDA250620C00920000 | 2024-04-19 3:45PM EDT | 920.00 | 121.86 | 121.45 | 123.25 | -45.38 | -27.13% | 8 | 287 | 53.53% |
| NVDA250620C00930000 | 2024-04-19 12:09PM EDT | 930.00 | 142.94 | 118.55 | 120.30 | -47.81 | -25.06% | 5 | 199 | 53.45% |
| NVDA250620C00940000 | 2024-04-19 3:42PM EDT | 940.00 | 117.00 | 115.80 | 117.50 | -43.68 | -27.18% | 6 | 141 | 53.40% |
| NVDA250620C00950000 | 2024-04-19 3:50PM EDT | 950.00 | 113.84 | 112.95 | 114.70 | -46.16 | -28.85% | 73 | 516 | 53.31% |
| NVDA250620C00960000 | 2024-04-19 3:18PM EDT | 960.00 | 114.55 | 110.30 | 112.00 | -38.47 | -25.14% | 4 | 135 | 53.25% |
| NVDA250620C00970000 | 2024-04-19 3:53PM EDT | 970.00 | 108.00 | 107.70 | 109.35 | -42.00 | -28.00% | 34 | 117 | 53.19% |
| NVDA250620C00980000 | 2024-04-19 2:39PM EDT | 980.00 | 113.80 | 105.05 | 106.75 | -46.63 | -29.07% | 4 | 81 | 53.11% |
| NVDA250620C00990000 | 2024-04-19 2:48PM EDT | 990.00 | 108.99 | 102.55 | 104.25 | -40.01 | -26.85% | 45 | 260 | 53.06% |
| NVDA250620C01000000 | 2024-04-19 3:46PM EDT | 1,000.00 | 102.00 | 100.10 | 101.80 | -38.00 | -27.14% | 171 | 1,560 | 53.00% |
| NVDA250620C01010000 | 2024-04-19 3:55PM EDT | 1,010.00 | 97.80 | 97.70 | 99.25 | -39.43 | -28.73% | 18 | 692 | 52.92% |
| NVDA250620C01020000 | 2024-04-19 3:10PM EDT | 1,020.00 | 99.36 | 95.45 | 97.05 | -37.24 | -27.26% | 6 | 443 | 52.89% |
| NVDA250620C01030000 | 2024-04-19 3:55PM EDT | 1,030.00 | 92.25 | 93.20 | 94.80 | -42.05 | -31.31% | 2 | 51 | 52.85% |
| NVDA250620C01040000 | 2024-04-19 1:43PM EDT | 1,040.00 | 109.25 | 90.95 | 92.55 | -19.26 | -14.99% | 1 | 170 | 52.79% |
| NVDA250620C01050000 | 2024-04-19 2:57PM EDT | 1,050.00 | 93.30 | 88.75 | 90.40 | -33.70 | -26.54% | 24 | 392 | 52.74% |
| NVDA250620C01060000 | 2024-04-18 3:49PM EDT | 1,060.00 | 97.40 | 86.70 | 88.25 | -26.92 | -21.65% | 2 | 131 | 52.69% |
| NVDA250620C01070000 | 2024-04-19 12:37PM EDT | 1,070.00 | 103.75 | 84.60 | 86.20 | -16.72 | -13.88% | 2 | 387 | 52.64% |
| NVDA250620C01080000 | 2024-04-19 3:43PM EDT | 1,080.00 | 83.22 | 82.55 | 84.20 | -34.68 | -29.41% | 3 | 374 | 52.59% |
| NVDA250620C01090000 | 2024-04-19 3:43PM EDT | 1,090.00 | 81.24 | 80.60 | 82.20 | -37.70 | -31.70% | 6 | 82 | 52.54% |
| NVDA250620C01100000 | 2024-04-19 3:47PM EDT | 1,100.00 | 78.00 | 78.75 | 80.30 | -36.90 | -32.11% | 71 | 1,392 | 52.51% |
| NVDA250620C01110000 | 2024-04-19 1:28PM EDT | 1,110.00 | 93.50 | 76.85 | 78.45 | -19.03 | -16.91% | 2 | 147 | 52.47% |
| NVDA250620C01120000 | 2024-04-19 10:39AM EDT | 1,120.00 | 80.56 | 75.05 | 76.60 | -30.69 | -27.59% | 10 | 164 | 52.43% |
| NVDA250620C01130000 | 2024-04-19 2:38PM EDT | 1,130.00 | 80.00 | 73.30 | 74.85 | -40.70 | -33.72% | 3 | 125 | 52.40% |
| NVDA250620C01140000 | 2024-04-17 11:01AM EDT | 1,140.00 | 80.00 | 71.50 | 73.10 | -30.10 | -27.34% | 2 | 68 | 52.35% |
| NVDA250620C01150000 | 2024-04-19 2:54PM EDT | 1,150.00 | 70.30 | 69.85 | 71.40 | -32.55 | -31.65% | 30 | 180 | 52.31% |
| NVDA250620C01160000 | 2024-04-19 11:15AM EDT | 1,160.00 | 68.50 | 68.20 | 69.75 | -32.15 | -31.94% | 4 | 176 | 52.28% |
| NVDA250620C01170000 | 2024-04-19 1:07PM EDT | 1,170.00 | 84.00 | 66.65 | 68.15 | -16.00 | -16.00% | 2 | 147 | 52.26% |
| NVDA250620C01180000 | 2024-04-19 3:03PM EDT | 1,180.00 | 67.80 | 65.05 | 66.55 | -40.00 | -37.11% | 4 | 108 | 52.21% |
| NVDA250620C01190000 | 2024-04-19 3:31PM EDT | 1,190.00 | 66.50 | 63.55 | 64.95 | -25.20 | -27.48% | 2 | 167 | 52.17% |
| NVDA250620C01200000 | 2024-04-19 3:55PM EDT | 1,200.00 | 63.80 | 62.10 | 63.55 | -27.70 | -30.27% | 214 | 1,090 | 52.16% |
| NVDA250620C01210000 | 2024-04-19 11:55AM EDT | 1,210.00 | 61.30 | 60.65 | 62.00 | -28.60 | -31.81% | 2 | 169 | 52.12% |
| NVDA250620C01220000 | 2024-04-19 2:43PM EDT | 1,220.00 | 65.70 | 59.20 | 60.70 | -20.20 | -23.52% | 37 | 76 | 52.10% |
| NVDA250620C01230000 | 2024-04-19 11:51AM EDT | 1,230.00 | 75.08 | 57.90 | 59.20 | -16.37 | -17.90% | 3 | 29 | 52.07% |
| NVDA250620C01240000 | 2024-04-18 1:54PM EDT | 1,240.00 | 82.30 | 56.50 | 58.00 | 0.00 | - | 4 | 67 | 52.06% |
| NVDA250620C01250000 | 2024-04-19 2:49PM EDT | 1,250.00 | 60.03 | 55.25 | 56.55 | -30.71 | -33.84% | 11 | 297 | 52.02% |
| NVDA250620C01260000 | 2024-04-16 11:46AM EDT | 1,260.00 | 88.81 | 53.95 | 55.40 | 0.00 | - | 1 | 55 | 52.02% |
| NVDA250620C01270000 | 2024-04-18 10:28AM EDT | 1,270.00 | 78.88 | 52.75 | 54.05 | 0.00 | - | 1 | 28 | 51.99% |
| NVDA250620C01280000 | 2024-04-19 2:44PM EDT | 1,280.00 | 51.70 | 51.55 | 52.85 | -27.95 | -35.09% | 4 | 92 | 51.97% |
| NVDA250620C01290000 | 2024-04-19 2:44PM EDT | 1,290.00 | 54.20 | 50.40 | 51.65 | -31.40 | -36.68% | 2 | 206 | 51.95% |
| NVDA250620C01300000 | 2024-04-19 3:40PM EDT | 1,300.00 | 50.80 | 49.25 | 50.60 | -23.23 | -31.38% | 17 | 472 | 51.96% |
| NVDA250620C01320000 | 2024-04-11 2:48PM EDT | 1,320.00 | 89.00 | 47.10 | 48.40 | 0.00 | - | 5 | 140 | 51.94% |
| NVDA250620C01340000 | 2024-04-19 2:59PM EDT | 1,340.00 | 48.05 | 45.00 | 46.30 | -27.95 | -36.78% | 2 | 131 | 51.91% |
| NVDA250620C01360000 | 2024-04-17 1:59PM EDT | 1,360.00 | 67.07 | 43.05 | 44.30 | 0.00 | - | 4 | 103 | 51.90% |
| NVDA250620C01370000 | 2024-04-15 10:28AM EDT | 1,370.00 | 79.75 | 42.10 | 43.35 | 0.00 | - | 2 | 21 | 51.89% |
| NVDA250620C01380000 | 2024-04-11 12:25PM EDT | 1,380.00 | 76.61 | 40.75 | 42.40 | 0.00 | - | 4 | 190 | 51.79% |
| NVDA250620C01390000 | 2024-04-09 12:46PM EDT | 1,390.00 | 61.50 | 39.85 | 41.50 | 0.00 | - | 2 | 23 | 51.79% |
| NVDA250620C01400000 | 2024-04-19 2:40PM EDT | 1,400.00 | 43.58 | 39.40 | 40.65 | -17.07 | -28.15% | 52 | 679 | 51.88% |
| NVDA250620C01410000 | 2024-04-19 3:35PM EDT | 1,410.00 | 39.93 | 38.55 | 39.75 | -31.32 | -43.96% | 5 | 41 | 51.87% |
| NVDA250620C01420000 | 2024-04-08 1:03PM EDT | 1,420.00 | 65.00 | 37.65 | 38.85 | 0.00 | - | 1 | 32 | 51.84% |
| NVDA250620C01430000 | 2024-04-19 3:58PM EDT | 1,430.00 | 37.70 | 36.50 | 38.05 | -26.00 | -40.82% | 1 | 14 | 51.77% |
| NVDA250620C01440000 | 2024-04-18 3:41PM EDT | 1,440.00 | 55.25 | 35.70 | 37.30 | 0.00 | - | 4 | 27 | 51.78% |
| NVDA250620C01450000 | 2024-04-19 1:18PM EDT | 1,450.00 | 45.55 | 35.35 | 36.55 | -15.10 | -24.90% | 6 | 6 | 51.88% |
| NVDA250620C01460000 | 2024-04-19 11:53AM EDT | 1,460.00 | 45.75 | 34.60 | 35.70 | -8.99 | -16.42% | 15 | 43 | 51.86% |
| NVDA250620C01470000 | 2024-04-19 1:35PM EDT | 1,470.00 | 42.30 | 33.85 | 34.95 | -23.63 | -35.84% | 1 | 11 | 51.86% |
| NVDA250620C01480000 | 2024-04-19 3:28PM EDT | 1,480.00 | 35.02 | 33.00 | 34.30 | -16.98 | -32.65% | 10 | 591 | 51.85% |
| NVDA250620C01490000 | 2024-04-11 1:24PM EDT | 1,490.00 | 40.00 | 32.05 | 33.55 | -23.41 | -36.92% | 1 | 4 | 51.78% |
| NVDA250620C01500000 | 2024-04-19 3:58PM EDT | 1,500.00 | 32.88 | 31.75 | 32.90 | -16.37 | -33.24% | 92 | 840 | 51.88% |
| NVDA250620C01510000 | 2024-04-11 1:47PM EDT | 1,510.00 | 60.89 | 30.70 | 32.20 | 0.00 | - | 2 | 9 | 51.79% |
| NVDA250620C01520000 | 2024-04-16 9:54AM EDT | 1,520.00 | 52.55 | 30.05 | 31.60 | 0.00 | - | 1 | 14 | 51.80% |
| NVDA250620C01530000 | 2024-03-25 11:00AM EDT | 1,530.00 | 91.05 | 29.40 | 30.90 | 0.00 | - | 7 | 8 | 51.79% |
| NVDA250620C01540000 | 2024-04-16 2:08PM EDT | 1,540.00 | 52.00 | 29.20 | 30.25 | 0.00 | - | 3 | 49 | 51.89% |
| NVDA250620C01550000 | 2024-04-19 10:41AM EDT | 1,550.00 | 38.55 | 28.60 | 29.75 | -8.30 | -17.72% | 5 | 31 | 51.92% |
| NVDA250620C01560000 | 2024-04-17 12:21PM EDT | 1,560.00 | 45.10 | 27.65 | 29.10 | 0.00 | - | 1 | 97 | 51.83% |
| NVDA250620C01570000 | 2024-04-15 2:13PM EDT | 1,570.00 | 47.48 | 27.05 | 28.55 | 0.00 | - | 1 | 4 | 51.83% |
| NVDA250620C01580000 | 2024-04-19 2:37PM EDT | 1,580.00 | 31.00 | 26.50 | 28.00 | -10.60 | -25.48% | 1 | 10 | 51.85% |
| NVDA250620C01590000 | 2024-04-09 11:24AM EDT | 1,590.00 | 40.80 | 26.35 | 27.40 | 0.00 | - | 1 | 6 | 51.94% |
| NVDA250620C01600000 | 2024-04-19 3:09PM EDT | 1,600.00 | 26.06 | 25.80 | 26.90 | -14.14 | -35.17% | 6 | 248 | 51.96% |
| NVDA250620C01610000 | 2024-04-17 11:29AM EDT | 1,610.00 | 42.80 | 25.30 | 26.35 | 0.00 | - | 2 | 3 | 51.97% |
| NVDA250620C01620000 | 2024-04-19 2:54PM EDT | 1,620.00 | 26.95 | 24.80 | 25.85 | -14.90 | -35.60% | 101 | 260 | 51.98% |
| NVDA250620C01630000 | 2024-04-17 11:30AM EDT | 1,630.00 | 40.65 | 24.30 | 25.35 | 0.00 | - | 10 | 10 | 51.99% |
| NVDA250620C01640000 | 2024-04-19 12:38PM EDT | 1,640.00 | 24.85 | 23.80 | 24.90 | -13.50 | -35.20% | 45 | 714 | 52.01% |
| NVDA250620C01650000 | 2024-04-19 3:47PM EDT | 1,650.00 | 23.33 | 23.35 | 24.40 | -17.70 | -43.14% | 11 | 52 | 52.02% |
| NVDA250620C01660000 | 2024-04-19 3:39PM EDT | 1,660.00 | 23.85 | 22.90 | 23.95 | -18.15 | -43.21% | 5 | 32 | 52.04% |
| NVDA250620C01680000 | 2024-04-18 10:24AM EDT | 1,680.00 | 34.55 | 22.00 | 23.05 | 0.00 | - | 5 | 12 | 52.06% |
| NVDA250620C01690000 | 2024-04-19 10:37AM EDT | 1,690.00 | 29.50 | 21.55 | 22.65 | -16.39 | -35.72% | 1 | 5 | 52.08% |
| NVDA250620C01700000 | 2024-04-19 3:42PM EDT | 1,700.00 | 21.75 | 21.15 | 22.20 | -14.25 | -39.58% | 6 | 140 | 52.09% |
| NVDA250620C01710000 | 2024-04-18 10:44AM EDT | 1,710.00 | 33.35 | 20.75 | 21.85 | 0.00 | - | 16 | 29 | 52.13% |
| NVDA250620C01720000 | 2024-04-10 9:30AM EDT | 1,720.00 | 30.00 | 20.35 | 21.35 | 0.00 | - | 2 | 8 | 52.11% |
| NVDA250620C01730000 | 2024-04-09 1:38PM EDT | 1,730.00 | 30.94 | 19.95 | 21.05 | 0.00 | - | 2 | 4 | 52.15% |
| NVDA250620C01740000 | 2024-04-18 11:25AM EDT | 1,740.00 | 31.80 | 19.60 | 20.60 | 0.00 | - | 12 | 19 | 52.16% |
| NVDA250620C01750000 | 2024-04-19 10:39AM EDT | 1,750.00 | 27.49 | 19.20 | 20.30 | -7.01 | -20.32% | 2 | 29 | 52.19% |
| NVDA250620C01760000 | 2024-04-11 12:22PM EDT | 1,760.00 | 37.32 | 18.85 | 19.90 | 0.00 | - | 25 | 26 | 52.20% |
| NVDA250620C01770000 | 2024-03-21 11:39AM EDT | 1,770.00 | 52.00 | 18.50 | 19.50 | 0.00 | - | 1 | 24 | 52.21% |
| NVDA250620C01780000 | 2024-04-11 2:24PM EDT | 1,780.00 | 37.50 | 18.15 | 19.15 | 0.00 | - | 5 | 7 | 52.22% |
| NVDA250620C01790000 | 2024-04-19 2:34PM EDT | 1,790.00 | 20.74 | 17.80 | 18.85 | -9.08 | -30.45% | 2 | 78 | 52.25% |
| NVDA250620C01800000 | 2024-04-19 3:02PM EDT | 1,800.00 | 18.70 | 17.50 | 18.55 | -10.13 | -35.14% | 14 | 46 | 52.29% |
| NVDA250620C01820000 | 2024-03-25 11:13AM EDT | 1,820.00 | 59.80 | 16.85 | 17.85 | 0.00 | - | 1 | 1 | 52.31% |
| NVDA250620C01830000 | 2024-04-15 10:55AM EDT | 1,830.00 | 23.40 | 16.55 | 17.55 | -9.30 | -28.44% | 1 | 2 | 52.33% |
| NVDA250620C01850000 | 2024-04-05 12:03PM EDT | 1,850.00 | 31.90 | 15.95 | 17.00 | 0.00 | - | 1 | 14 | 52.39% |
| NVDA250620C01860000 | 2024-04-05 10:52AM EDT | 1,860.00 | 29.70 | 15.65 | 16.60 | 0.00 | - | 1 | 11 | 52.37% |
| NVDA250620C01870000 | 2024-04-19 12:43PM EDT | 1,870.00 | 20.60 | 15.40 | 16.40 | -6.20 | -23.13% | 2 | 55 | 52.43% |
| NVDA250620C01880000 | 2024-04-03 2:04PM EDT | 1,880.00 | 33.42 | 15.10 | 16.15 | 0.00 | - | 2 | 7 | 52.45% |
| NVDA250620C01890000 | 2024-04-04 1:45PM EDT | 1,890.00 | 31.82 | 14.85 | 15.85 | 0.00 | - | 2 | 9 | 52.47% |
| NVDA250620C01900000 | 2024-04-18 11:59AM EDT | 1,900.00 | 24.43 | 14.60 | 15.55 | 0.00 | - | 2 | 30 | 52.48% |
| NVDA250620C01910000 | 2024-04-19 11:10AM EDT | 1,910.00 | 20.60 | 14.30 | 15.30 | -3.13 | -13.19% | 2 | 14 | 52.49% |
| NVDA250620C01920000 | 2024-04-17 11:28AM EDT | 1,920.00 | 24.72 | 14.05 | 15.10 | 0.00 | - | 4 | 41 | 52.54% |
| NVDA250620C01930000 | 2024-04-18 12:24PM EDT | 1,930.00 | 14.50 | 13.85 | 14.75 | -8.95 | -38.17% | 11 | 64 | 52.54% |
| NVDA250620C01940000 | 2024-04-19 3:54PM EDT | 1,940.00 | 14.00 | 13.60 | 14.60 | -7.75 | -35.63% | 55 | 528 | 52.59% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620P00005000 | 2024-04-10 10:25AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 57 | 2,754 | 140.63% |
| NVDA250620P00010000 | 2024-04-10 2:26PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 524 | 50.00% |
| NVDA250620P00015000 | 2023-11-03 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 133.20% |
| NVDA250620P00020000 | 2024-03-04 3:36PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 112.50% |
| NVDA250620P00025000 | 2024-03-28 12:05PM EDT | 25.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 2,222 | 112.31% |
| NVDA250620P00030000 | 2024-03-18 11:02AM EDT | 30.00 | 0.07 | 0.01 | 0.41 | 0.00 | - | 1 | 245 | 113.67% |
| NVDA250620P00035000 | 2024-03-14 9:30AM EDT | 35.00 | 0.63 | 0.00 | 0.20 | 0.00 | - | 1 | 92 | 99.90% |
| NVDA250620P00040000 | 2024-03-28 1:49PM EDT | 40.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 230 | 96.09% |
| NVDA250620P00045000 | 2024-03-11 3:43PM EDT | 45.00 | 0.19 | 0.01 | 0.36 | 0.00 | - | 1 | 226 | 96.97% |
| NVDA250620P00050000 | 2024-04-18 2:29PM EDT | 50.00 | 0.06 | 0.04 | 0.08 | -0.12 | -66.67% | 10 | 3,439 | 83.79% |
| NVDA250620P00055000 | 2024-02-26 1:54PM EDT | 55.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 986 | 80.08% |
| NVDA250620P00060000 | 2024-04-19 9:58AM EDT | 60.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 6 | 595 | 77.34% |
| NVDA250620P00065000 | 2024-03-28 12:14PM EDT | 65.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 37 | 75.78% |
| NVDA250620P00070000 | 2024-04-09 10:27AM EDT | 70.00 | 0.18 | 0.01 | 0.25 | +0.09 | +100.00% | 1 | 448 | 78.32% |
| NVDA250620P00075000 | 2024-03-12 9:30AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 50.00% |
| NVDA250620P00080000 | 2024-02-28 10:30AM EDT | 80.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 1 | 153 | 79.39% |
| NVDA250620P00085000 | 2024-02-13 1:53PM EDT | 85.00 | 0.20 | 0.06 | 0.33 | 0.00 | - | 28 | 94 | 74.76% |
| NVDA250620P00090000 | 2024-04-11 1:02PM EDT | 90.00 | 0.24 | 0.00 | 0.33 | 0.00 | - | 15 | 106 | 71.58% |
| NVDA250620P00095000 | 2024-03-05 2:42PM EDT | 95.00 | 0.18 | 0.00 | 0.58 | 0.00 | - | 1 | 82 | 73.93% |
| NVDA250620P00100000 | 2024-04-19 3:56PM EDT | 100.00 | 0.26 | 0.20 | 0.30 | -0.06 | -18.75% | 2 | 1,061 | 70.90% |
| NVDA250620P00105000 | 2024-04-16 1:37PM EDT | 105.00 | 0.25 | 0.01 | 0.41 | 0.00 | - | 27 | 315 | 67.97% |
| NVDA250620P00110000 | 2024-03-26 2:29PM EDT | 110.00 | 0.31 | 0.08 | 0.40 | 0.00 | - | 1 | 148 | 67.29% |
| NVDA250620P00115000 | 2024-03-08 3:50PM EDT | 115.00 | 0.36 | 0.01 | 0.56 | 0.00 | - | 3 | 250 | 66.94% |
| NVDA250620P00120000 | 2024-04-15 12:21PM EDT | 120.00 | 0.36 | 0.11 | 0.48 | 0.00 | - | 60 | 584 | 65.67% |
| NVDA250620P00125000 | 2024-04-17 9:30AM EDT | 125.00 | 0.50 | 0.15 | 0.56 | 0.00 | - | 1 | 664 | 65.53% |
| NVDA250620P00130000 | 2024-04-12 11:33AM EDT | 130.00 | 0.34 | 0.20 | 0.56 | 0.00 | - | 1 | 82 | 64.60% |
| NVDA250620P00135000 | 2024-04-12 12:24PM EDT | 135.00 | 0.37 | 0.25 | 0.61 | 0.00 | - | 1 | 257 | 64.11% |
| NVDA250620P00140000 | 2024-04-15 12:30PM EDT | 140.00 | 0.55 | 0.30 | 0.71 | 0.00 | - | 180 | 221 | 63.99% |
| NVDA250620P00145000 | 2024-03-15 3:06PM EDT | 145.00 | 0.60 | 0.25 | 0.51 | 0.00 | - | 5 | 107 | 60.64% |
| NVDA250620P00150000 | 2024-04-16 10:37AM EDT | 150.00 | 0.62 | 0.48 | 0.79 | 0.00 | - | 10 | 708 | 63.14% |
| NVDA250620P00155000 | 2024-04-15 11:12AM EDT | 155.00 | 0.60 | 0.68 | 0.89 | 0.00 | - | 22 | 497 | 63.56% |
| NVDA250620P00160000 | 2024-04-12 11:31AM EDT | 160.00 | 0.46 | 0.61 | 0.97 | -0.11 | -19.30% | 2 | 118 | 62.37% |
| NVDA250620P00165000 | 2024-03-27 9:59AM EDT | 165.00 | 0.50 | 0.63 | 1.03 | 0.00 | - | 10 | 350 | 61.55% |
| NVDA250620P00170000 | 2024-04-16 9:49AM EDT | 170.00 | 0.85 | 0.74 | 1.11 | 0.00 | - | 10 | 357 | 61.24% |
| NVDA250620P00175000 | 2024-04-19 2:07PM EDT | 175.00 | 1.04 | 0.86 | 1.20 | -0.57 | -35.40% | 10 | 141 | 60.96% |
| NVDA250620P00180000 | 2024-04-19 2:56PM EDT | 180.00 | 1.03 | 0.95 | 1.31 | +0.32 | +45.07% | 1 | 357 | 60.60% |
| NVDA250620P00185000 | 2024-03-21 11:13AM EDT | 185.00 | 1.05 | 0.99 | 1.40 | 0.00 | - | 4 | 99 | 59.95% |
| NVDA250620P00190000 | 2024-04-08 11:15AM EDT | 190.00 | 0.90 | 1.09 | 1.52 | 0.00 | - | 12 | 428 | 59.60% |
| NVDA250620P00195000 | 2024-03-12 12:50PM EDT | 195.00 | 1.42 | 0.54 | 1.41 | 0.00 | - | 1 | 384 | 56.19% |
| NVDA250620P00200000 | 2024-04-19 3:26PM EDT | 200.00 | 1.48 | 1.39 | 1.76 | +0.27 | +22.31% | 14 | 902 | 59.07% |
| NVDA250620P00205000 | 2024-04-02 9:36AM EDT | 205.00 | 1.42 | 1.47 | 1.89 | +0.10 | +7.58% | 1 | 325 | 58.58% |
| NVDA250620P00210000 | 2024-04-19 1:04PM EDT | 210.00 | 1.54 | 1.67 | 2.02 | +0.31 | +25.20% | 7 | 1,077 | 58.39% |
| NVDA250620P00215000 | 2024-03-12 9:30AM EDT | 215.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 633 | 25.00% |
| NVDA250620P00220000 | 2024-04-19 3:05PM EDT | 220.00 | 1.95 | 1.95 | 2.32 | +0.22 | +12.72% | 1 | 1,864 | 57.68% |
| NVDA250620P00225000 | 2024-04-19 1:19PM EDT | 225.00 | 1.90 | 2.06 | 2.48 | +0.50 | +35.71% | 1 | 397 | 57.25% |
| NVDA250620P00230000 | 2024-04-11 11:38AM EDT | 230.00 | 1.50 | 2.22 | 2.65 | 0.00 | - | 1 | 383 | 56.92% |
| NVDA250620P00235000 | 2024-04-05 3:51PM EDT | 235.00 | 1.72 | 2.40 | 2.83 | 0.00 | - | 13 | 90 | 56.62% |
| NVDA250620P00240000 | 2024-04-05 3:59PM EDT | 240.00 | 1.80 | 2.58 | 3.05 | 0.00 | - | 3 | 189 | 56.37% |
| NVDA250620P00245000 | 2024-03-13 10:34AM EDT | 245.00 | 2.82 | 1.80 | 2.11 | 0.00 | - | 1 | 142 | 52.20% |
| NVDA250620P00250000 | 2024-04-19 12:05PM EDT | 250.00 | 2.70 | 3.00 | 3.45 | +0.42 | +18.42% | 3 | 1,210 | 55.80% |
| NVDA250620P00255000 | 2024-04-02 11:20AM EDT | 255.00 | 3.21 | 3.25 | 3.65 | +0.81 | +33.75% | 1 | 272 | 55.54% |
| NVDA250620P00260000 | 2024-04-19 1:39PM EDT | 260.00 | 3.30 | 3.45 | 3.90 | +0.89 | +36.93% | 2 | 361 | 55.25% |
| NVDA250620P00265000 | 2024-04-17 10:38AM EDT | 265.00 | 2.57 | 3.60 | 4.10 | 0.00 | - | 2 | 71 | 54.81% |
| NVDA250620P00270000 | 2024-04-19 10:26AM EDT | 270.00 | 3.25 | 3.95 | 4.35 | +0.16 | +5.18% | 1 | 125 | 54.68% |
| NVDA250620P00275000 | 2024-04-18 12:59PM EDT | 275.00 | 3.05 | 4.20 | 4.90 | 0.00 | - | 5 | 247 | 54.74% |
| NVDA250620P00280000 | 2024-04-19 12:44PM EDT | 280.00 | 3.90 | 4.45 | 4.90 | +0.45 | +13.04% | 1 | 106 | 54.14% |
| NVDA250620P00285000 | 2024-04-11 12:56PM EDT | 285.00 | 3.11 | 4.75 | 5.20 | 0.00 | - | 2 | 55 | 53.92% |
| NVDA250620P00290000 | 2024-04-05 3:31PM EDT | 290.00 | 3.46 | 5.05 | 5.50 | 0.00 | - | 2 | 73 | 53.68% |
| NVDA250620P00295000 | 2024-04-08 2:36PM EDT | 295.00 | 3.58 | 5.35 | 5.80 | 0.00 | - | 30 | 180 | 53.41% |
| NVDA250620P00300000 | 2024-04-19 3:48PM EDT | 300.00 | 5.95 | 5.70 | 6.15 | +1.75 | +41.67% | 15 | 917 | 53.22% |
| NVDA250620P00305000 | 2024-03-14 3:58PM EDT | 305.00 | 5.75 | 3.75 | 4.15 | 0.00 | - | 1 | 114 | 48.78% |
| NVDA250620P00310000 | 2024-04-19 11:44AM EDT | 310.00 | 5.18 | 6.35 | 6.85 | +1.13 | +27.90% | 4 | 55 | 52.73% |
| NVDA250620P00315000 | 2024-04-19 2:07PM EDT | 315.00 | 6.10 | 6.70 | 7.20 | +1.42 | +30.34% | 3 | 36 | 52.48% |
| NVDA250620P00320000 | 2024-04-19 3:51PM EDT | 320.00 | 7.35 | 7.10 | 7.60 | +2.35 | +47.00% | 3 | 143 | 52.29% |
| NVDA250620P00325000 | 2024-04-18 9:44AM EDT | 325.00 | 6.09 | 7.50 | 8.00 | +0.39 | +6.84% | 1 | 1,135 | 52.08% |
| NVDA250620P00330000 | 2024-04-17 12:29PM EDT | 330.00 | 5.65 | 7.90 | 8.40 | 0.00 | - | 1 | 333 | 51.85% |
| NVDA250620P00335000 | 2024-03-26 12:17PM EDT | 335.00 | 5.80 | 8.30 | 8.80 | 0.00 | - | 1 | 186 | 51.60% |
| NVDA250620P00340000 | 2024-04-01 9:39AM EDT | 340.00 | 8.80 | 8.75 | 9.30 | +2.85 | +47.90% | 31 | 164 | 51.44% |
| NVDA250620P00345000 | 2024-04-09 11:17AM EDT | 345.00 | 6.50 | 9.20 | 9.75 | 0.00 | - | 16 | 168 | 51.22% |
| NVDA250620P00350000 | 2024-04-19 3:47PM EDT | 350.00 | 10.20 | 9.50 | 10.00 | +3.50 | +52.24% | 7 | 1,395 | 50.77% |
| NVDA250620P00355000 | 2024-04-09 10:51AM EDT | 355.00 | 8.09 | 10.15 | 10.75 | +0.49 | +6.45% | 1 | 184 | 50.84% |
| NVDA250620P00360000 | 2024-04-19 1:47PM EDT | 360.00 | 10.65 | 10.60 | 11.25 | +4.03 | +60.88% | 11 | 3,395 | 50.60% |
| NVDA250620P00365000 | 2024-03-14 10:04AM EDT | 365.00 | 10.30 | 7.00 | 7.45 | 0.00 | - | 1 | 169 | 45.41% |
| NVDA250620P00370000 | 2024-04-04 2:38PM EDT | 370.00 | 9.52 | 11.65 | 12.35 | +1.47 | +18.26% | 1 | 243 | 50.22% |
| NVDA250620P00375000 | 2024-04-19 1:45PM EDT | 375.00 | 10.35 | 12.20 | 12.95 | +2.15 | +26.22% | 3 | 1,227 | 50.05% |
| NVDA250620P00380000 | 2024-04-19 11:13AM EDT | 380.00 | 9.85 | 12.80 | 13.55 | -0.05 | -0.51% | 2 | 145 | 50.27% |
| NVDA250620P00385000 | 2024-03-26 10:37AM EDT | 385.00 | 9.07 | 13.40 | 14.15 | 0.00 | - | 10 | 247 | 50.07% |
| NVDA250620P00390000 | 2024-04-19 3:25PM EDT | 390.00 | 14.03 | 14.05 | 14.80 | +4.33 | +44.64% | 53 | 848 | 49.91% |
| NVDA250620P00395000 | 2024-04-19 10:30AM EDT | 395.00 | 11.68 | 14.70 | 15.45 | +1.80 | +18.22% | 2 | 205 | 49.73% |
| NVDA250620P00400000 | 2024-04-19 3:04PM EDT | 400.00 | 16.00 | 15.35 | 16.15 | +4.90 | +44.14% | 33 | 2,245 | 49.59% |
| NVDA250620P00405000 | 2024-04-04 12:02PM EDT | 405.00 | 10.35 | 16.05 | 16.85 | 0.00 | - | 2 | 186 | 49.42% |
| NVDA250620P00410000 | 2024-04-17 12:05PM EDT | 410.00 | 11.73 | 16.75 | 17.60 | 0.00 | - | 30 | 746 | 49.28% |
| NVDA250620P00415000 | 2024-04-12 10:21AM EDT | 415.00 | 11.00 | 17.50 | 18.35 | 0.00 | - | 1 | 124 | 49.12% |
| NVDA250620P00420000 | 2024-04-19 1:39PM EDT | 420.00 | 15.25 | 18.25 | 19.10 | +2.95 | +23.98% | 2 | 225 | 48.95% |
| NVDA250620P00425000 | 2024-04-19 12:02PM EDT | 425.00 | 15.30 | 19.05 | 19.85 | +2.54 | +19.91% | 2 | 242 | 48.77% |
| NVDA250620P00430000 | 2024-04-19 2:43PM EDT | 430.00 | 18.85 | 19.85 | 20.75 | +5.55 | +41.73% | 1 | 356 | 48.68% |
| NVDA250620P00435000 | 2024-04-15 10:42AM EDT | 435.00 | 12.75 | 20.65 | 21.60 | 0.00 | - | 5 | 356 | 48.54% |
| NVDA250620P00440000 | 2024-04-16 12:23PM EDT | 440.00 | 14.18 | 21.50 | 22.45 | 0.00 | - | 1 | 285 | 48.39% |
| NVDA250620P00445000 | 2024-04-19 10:36AM EDT | 445.00 | 18.28 | 22.40 | 23.40 | +3.48 | +23.51% | 1 | 108 | 48.29% |
| NVDA250620P00450000 | 2024-04-19 3:32PM EDT | 450.00 | 23.03 | 23.25 | 24.25 | +6.23 | +37.08% | 3 | 882 | 48.10% |
| NVDA250620P00455000 | 2024-04-19 10:36AM EDT | 455.00 | 19.78 | 24.25 | 25.25 | +4.15 | +26.55% | 1 | 76 | 48.00% |
| NVDA250620P00460000 | 2024-04-19 3:32PM EDT | 460.00 | 24.98 | 25.15 | 26.25 | +8.70 | +53.44% | 2 | 945 | 47.89% |
| NVDA250620P00465000 | 2024-04-19 10:33AM EDT | 465.00 | 20.96 | 26.15 | 27.20 | +1.12 | +5.65% | 1 | 149 | 47.73% |
| NVDA250620P00470000 | 2024-04-19 2:36PM EDT | 470.00 | 25.00 | 27.15 | 28.25 | +8.42 | +50.78% | 5 | 656 | 47.62% |
| NVDA250620P00475000 | 2024-04-19 1:06PM EDT | 475.00 | 22.95 | 28.15 | 29.30 | +2.60 | +12.78% | 6 | 224 | 47.50% |
| NVDA250620P00480000 | 2024-04-19 3:59PM EDT | 480.00 | 29.35 | 29.25 | 30.35 | +6.98 | +31.20% | 4 | 304 | 47.36% |
| NVDA250620P00485000 | 2024-04-09 11:02AM EDT | 485.00 | 24.57 | 30.30 | 31.45 | +1.40 | +6.04% | 1 | 132 | 47.23% |
| NVDA250620P00490000 | 2024-04-19 3:44PM EDT | 490.00 | 32.40 | 31.45 | 32.55 | +9.50 | +41.48% | 3 | 237 | 47.10% |
| NVDA250620P00495000 | 2024-04-19 2:35PM EDT | 495.00 | 29.92 | 32.60 | 33.75 | +7.32 | +32.39% | 3 | 120 | 47.00% |
| NVDA250620P00500000 | 2024-04-19 3:09PM EDT | 500.00 | 33.66 | 33.75 | 34.95 | +10.34 | +44.34% | 9 | 1,188 | 46.90% |
| NVDA250620P00505000 | 2024-04-19 10:30AM EDT | 505.00 | 28.20 | 34.95 | 36.15 | +2.85 | +11.24% | 100 | 202 | 46.77% |
| NVDA250620P00510000 | 2024-04-01 12:18PM EDT | 510.00 | 28.63 | 36.15 | 37.35 | +4.33 | +17.82% | 1 | 235 | 46.64% |
| NVDA250620P00515000 | 2024-04-19 10:23AM EDT | 515.00 | 29.63 | 37.40 | 38.65 | +4.93 | +19.96% | 1 | 137 | 46.55% |
| NVDA250620P00520000 | 2024-04-19 2:55PM EDT | 520.00 | 37.90 | 38.70 | 39.95 | +11.20 | +41.95% | 11 | 412 | 46.44% |
| NVDA250620P00525000 | 2024-04-19 10:21AM EDT | 525.00 | 31.74 | 40.00 | 41.20 | +6.50 | +25.75% | 1 | 216 | 46.29% |
| NVDA250620P00530000 | 2024-04-19 3:03PM EDT | 530.00 | 41.45 | 41.35 | 42.60 | +10.99 | +36.08% | 1 | 517 | 46.21% |
| NVDA250620P00535000 | 2024-04-04 1:59PM EDT | 535.00 | 28.00 | 42.70 | 44.00 | 0.00 | - | 4 | 69 | 46.11% |
| NVDA250620P00540000 | 2024-04-19 10:21AM EDT | 540.00 | 37.80 | 44.10 | 45.40 | +6.93 | +22.45% | 2 | 64 | 46.00% |
| NVDA250620P00545000 | 2024-04-18 10:37AM EDT | 545.00 | 32.70 | 45.50 | 46.85 | 0.00 | - | 1 | 281 | 45.91% |
| NVDA250620P00550000 | 2024-04-19 3:40PM EDT | 550.00 | 47.49 | 46.95 | 48.30 | +14.49 | +43.91% | 9 | 928 | 45.80% |
| NVDA250620P00555000 | 2024-04-11 3:40PM EDT | 555.00 | 30.00 | 48.45 | 49.80 | 0.00 | - | 2 | 151 | 45.70% |
| NVDA250620P00560000 | 2024-04-19 12:05PM EDT | 560.00 | 42.05 | 49.95 | 51.30 | +7.15 | +20.49% | 1 | 620 | 45.59% |
| NVDA250620P00565000 | 2024-04-16 3:04PM EDT | 565.00 | 34.15 | 51.50 | 52.85 | 0.00 | - | 1 | 70 | 45.49% |
| NVDA250620P00570000 | 2024-04-19 2:43PM EDT | 570.00 | 50.95 | 53.05 | 54.45 | +12.75 | +33.38% | 39 | 410 | 45.40% |
| NVDA250620P00575000 | 2024-04-17 3:35PM EDT | 575.00 | 41.45 | 54.65 | 56.05 | 0.00 | - | 5 | 271 | 45.29% |
| NVDA250620P00580000 | 2024-04-19 1:56PM EDT | 580.00 | 48.94 | 56.30 | 57.70 | +7.54 | +18.21% | 1 | 298 | 45.20% |
| NVDA250620P00585000 | 2024-04-18 10:37AM EDT | 585.00 | 42.20 | 57.95 | 59.35 | 0.00 | - | 10 | 375 | 45.10% |
| NVDA250620P00590000 | 2024-04-19 2:46PM EDT | 590.00 | 59.22 | 59.65 | 61.05 | +14.72 | +33.08% | 2 | 263 | 45.00% |
| NVDA250620P00595000 | 2024-04-16 1:27PM EDT | 595.00 | 41.85 | 61.35 | 62.75 | 0.00 | - | 3 | 250 | 44.90% |
| NVDA250620P00600000 | 2024-04-19 3:41PM EDT | 600.00 | 64.00 | 63.05 | 64.50 | +17.00 | +36.17% | 167 | 1,828 | 44.80% |
| NVDA250620P00605000 | 2024-04-19 10:29AM EDT | 605.00 | 53.47 | 64.90 | 66.30 | +10.17 | +23.49% | 2 | 93 | 44.72% |
| NVDA250620P00610000 | 2024-04-12 10:03AM EDT | 610.00 | 44.10 | 66.70 | 68.10 | 0.00 | - | 1 | 235 | 44.62% |
| NVDA250620P00615000 | 2024-04-19 3:58PM EDT | 615.00 | 69.00 | 68.55 | 69.25 | +19.00 | +38.00% | 10 | 135 | 44.26% |
| NVDA250620P00620000 | 2024-04-19 3:58PM EDT | 620.00 | 70.35 | 70.40 | 71.80 | +16.95 | +31.74% | 42 | 215 | 44.43% |
| NVDA250620P00625000 | 2024-04-04 3:28PM EDT | 625.00 | 53.30 | 72.30 | 73.70 | 0.00 | - | 1 | 193 | 44.34% |
| NVDA250620P00630000 | 2024-04-19 3:49PM EDT | 630.00 | 75.20 | 74.25 | 75.65 | +19.70 | +35.50% | 55 | 275 | 44.26% |
| NVDA250620P00635000 | 2024-03-22 11:39AM EDT | 635.00 | 74.10 | 76.20 | 77.60 | +22.80 | +44.44% | 6 | 486 | 44.16% |
| NVDA250620P00640000 | 2024-04-19 3:55PM EDT | 640.00 | 79.89 | 78.20 | 79.60 | +19.31 | +31.88% | 6 | 168 | 44.08% |
| NVDA250620P00645000 | 2024-04-19 3:37PM EDT | 645.00 | 80.14 | 80.20 | 81.65 | +21.64 | +36.99% | 3 | 69 | 44.00% |
| NVDA250620P00650000 | 2024-04-19 3:46PM EDT | 650.00 | 84.75 | 82.25 | 83.70 | +22.05 | +35.17% | 18 | 1,397 | 43.92% |
| NVDA250620P00655000 | 2024-04-11 2:24PM EDT | 655.00 | 55.00 | 84.30 | 85.80 | 0.00 | - | 1 | 96 | 43.84% |
| NVDA250620P00660000 | 2024-04-19 2:23PM EDT | 660.00 | 79.50 | 86.45 | 87.90 | +17.00 | +27.20% | 1 | 714 | 43.75% |
| NVDA250620P00665000 | 2024-04-09 12:40PM EDT | 665.00 | 67.56 | 88.60 | 90.05 | 0.00 | - | 12 | 90 | 43.67% |
| NVDA250620P00670000 | 2024-04-19 3:11PM EDT | 670.00 | 89.02 | 90.75 | 92.20 | +24.92 | +38.88% | 1 | 46 | 43.58% |
| NVDA250620P00675000 | 2024-04-15 10:02AM EDT | 675.00 | 60.32 | 92.95 | 94.40 | 0.00 | - | 1 | 46 | 43.49% |
| NVDA250620P00680000 | 2024-04-19 3:13PM EDT | 680.00 | 92.65 | 95.15 | 96.65 | +18.07 | +24.23% | 8 | 356 | 43.42% |
| NVDA250620P00685000 | 2024-04-10 10:54AM EDT | 685.00 | 98.00 | 97.40 | 98.90 | +27.75 | +39.50% | 1 | 86 | 43.34% |
| NVDA250620P00690000 | 2024-04-18 10:53AM EDT | 690.00 | 75.14 | 99.70 | 101.20 | 0.00 | - | 1 | 174 | 43.26% |
| NVDA250620P00695000 | 2024-04-17 10:42AM EDT | 695.00 | 74.20 | 102.00 | 103.55 | 0.00 | - | 2 | 89 | 43.19% |
| NVDA250620P00700000 | 2024-04-19 3:39PM EDT | 700.00 | 104.60 | 104.35 | 105.90 | +26.88 | +34.59% | 13 | 1,794 | 43.11% |
| NVDA250620P00705000 | 2024-04-19 2:28PM EDT | 705.00 | 100.05 | 106.75 | 108.30 | +21.25 | +26.97% | 1 | 59 | 43.04% |
| NVDA250620P00710000 | 2024-04-19 3:47PM EDT | 710.00 | 111.95 | 109.10 | 110.70 | +37.40 | +50.17% | 1 | 200 | 42.96% |
| NVDA250620P00720000 | 2024-04-19 3:44PM EDT | 720.00 | 116.45 | 114.00 | 115.60 | +28.45 | +32.33% | 38 | 533 | 42.80% |
| NVDA250620P00730000 | 2024-04-19 3:04PM EDT | 730.00 | 120.79 | 119.00 | 120.65 | +41.49 | +52.32% | 56 | 141 | 42.66% |
| NVDA250620P00740000 | 2024-04-19 2:19PM EDT | 740.00 | 114.80 | 124.15 | 125.80 | +17.75 | +18.29% | 44 | 150 | 42.52% |
| NVDA250620P00750000 | 2024-04-19 3:41PM EDT | 750.00 | 130.06 | 129.40 | 131.05 | +40.06 | +44.51% | 37 | 578 | 42.37% |
| NVDA250620P00760000 | 2024-04-19 3:40PM EDT | 760.00 | 135.65 | 134.55 | 136.45 | +34.60 | +34.24% | 33 | 200 | 42.24% |
| NVDA250620P00770000 | 2024-04-19 3:17PM EDT | 770.00 | 138.12 | 140.25 | 141.90 | +24.96 | +22.06% | 19 | 394 | 42.09% |
| NVDA250620P00780000 | 2024-04-19 3:05PM EDT | 780.00 | 146.00 | 145.05 | 147.35 | +40.00 | +37.74% | 22 | 171 | 41.90% |
| NVDA250620P00790000 | 2024-04-19 3:53PM EDT | 790.00 | 153.09 | 151.20 | 153.10 | +35.34 | +30.01% | 26 | 213 | 41.78% |
| NVDA250620P00800000 | 2024-04-19 3:14PM EDT | 800.00 | 152.38 | 157.00 | 158.90 | +29.86 | +24.37% | 294 | 766 | 41.64% |
| NVDA250620P00810000 | 2024-04-19 1:06PM EDT | 810.00 | 142.15 | 162.90 | 165.00 | +20.20 | +16.56% | 5 | 274 | 41.57% |
| NVDA250620P00820000 | 2024-04-19 1:05PM EDT | 820.00 | 147.88 | 165.70 | 173.00 | +20.88 | +16.44% | 2 | 162 | 42.04% |
| NVDA250620P00830000 | 2024-04-19 3:06PM EDT | 830.00 | 176.00 | 171.75 | 177.20 | +35.20 | +25.00% | 9 | 197 | 41.32% |
| NVDA250620P00840000 | 2024-04-19 10:17AM EDT | 840.00 | 179.00 | 177.90 | 183.40 | +32.87 | +22.49% | 20 | 292 | 41.18% |
| NVDA250620P00850000 | 2024-04-19 2:05PM EDT | 850.00 | 175.10 | 187.35 | 189.65 | +23.40 | +15.43% | 13 | 1,037 | 41.03% |
| NVDA250620P00860000 | 2024-04-19 12:32PM EDT | 860.00 | 174.40 | 187.00 | 201.05 | +18.90 | +12.15% | 5 | 150 | 42.41% |
| NVDA250620P00880000 | 2024-04-17 11:32AM EDT | 880.00 | 163.30 | 201.45 | 209.35 | 0.00 | - | 4 | 217 | 40.69% |
| NVDA250620P00900000 | 2024-04-19 1:04PM EDT | 900.00 | 209.85 | 212.00 | 230.00 | +29.47 | +16.34% | 6 | 695 | 42.63% |
| NVDA250620P00920000 | 2024-04-17 1:17PM EDT | 920.00 | 191.40 | 226.00 | 241.40 | 0.00 | - | 24 | 119 | 41.63% |
| NVDA250620P00930000 | 2024-04-19 3:12PM EDT | 930.00 | 236.00 | 232.00 | 248.40 | +50.95 | +27.53% | 2 | 53 | 41.50% |
| NVDA250620P00940000 | 2024-04-16 3:23PM EDT | 940.00 | 189.35 | 245.40 | 256.35 | 0.00 | - | 5 | 104 | 41.63% |
| NVDA250620P00950000 | 2024-04-19 3:27PM EDT | 950.00 | 256.00 | 253.55 | 261.30 | +45.25 | +21.47% | 6 | 175 | 40.80% |
| NVDA250620P00960000 | 2024-04-19 2:28PM EDT | 960.00 | 250.05 | 258.75 | 269.95 | +34.90 | +16.22% | 22 | 93 | 41.11% |
| NVDA250620P00970000 | 2024-04-17 1:13PM EDT | 970.00 | 221.65 | 267.35 | 276.85 | 0.00 | - | 6 | 103 | 40.84% |
| NVDA250620P00980000 | 2024-04-18 10:39AM EDT | 980.00 | 227.07 | 270.55 | 285.30 | 0.00 | - | 8 | 61 | 41.04% |
| NVDA250620P00990000 | 2024-04-17 1:05PM EDT | 990.00 | 234.97 | 282.20 | 291.90 | 0.00 | - | 10 | 56 | 40.63% |
| NVDA250620P01000000 | 2024-04-19 2:37PM EDT | 1,000.00 | 291.00 | 289.60 | 296.00 | +55.00 | +23.31% | 3 | 357 | 39.35% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 1,010.00 | 248.43 | 296.90 | 307.35 | 0.00 | - | 10 | 37 | 40.45% |
| NVDA250620P01020000 | 2024-04-12 12:32PM EDT | 1,020.00 | 238.55 | 304.95 | 315.55 | 0.00 | - | 2 | 25 | 40.49% |
| NVDA250620P01030000 | 2024-04-15 12:12PM EDT | 1,030.00 | 241.65 | 312.55 | 323.15 | 0.00 | - | 8 | 237 | 40.30% |
| NVDA250620P01040000 | 2024-04-16 3:02PM EDT | 1,040.00 | 253.30 | 317.00 | 330.60 | 0.00 | - | 5 | 61 | 40.04% |
| NVDA250620P01050000 | 2024-03-21 10:21AM EDT | 1,050.00 | 253.70 | 324.35 | 339.45 | 0.00 | - | 6 | 25 | 40.24% |
| NVDA250620P01060000 | 2024-04-04 9:51AM EDT | 1,060.00 | 263.15 | 332.35 | 347.25 | 0.00 | - | 6 | 56 | 40.05% |
| NVDA250620P01070000 | 2024-03-28 9:39AM EDT | 1,070.00 | 274.25 | 344.50 | 355.65 | 0.00 | - | 1 | 43 | 40.06% |
| NVDA250620P01080000 | 2024-04-11 2:36PM EDT | 1,080.00 | 269.35 | 348.25 | 363.60 | 0.00 | - | 4 | 21 | 39.88% |
| NVDA250620P01090000 | 2024-03-26 10:21AM EDT | 1,090.00 | 266.05 | 360.70 | 371.55 | 0.00 | - | 2 | 47 | 39.68% |
| NVDA250620P01100000 | 2024-04-03 2:00PM EDT | 1,100.00 | 287.96 | 364.45 | 379.40 | 0.00 | - | 13 | 49 | 39.42% |
| NVDA250620P01110000 | 2024-03-20 1:16PM EDT | 1,110.00 | 309.05 | 372.00 | 387.65 | 0.00 | - | 20 | 52 | 39.28% |
| NVDA250620P01120000 | 2024-03-28 3:19PM EDT | 1,120.00 | 302.40 | 380.05 | 395.40 | 0.00 | - | 1 | 39 | 38.93% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 1,130.00 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 0.00% |
| NVDA250620P01140000 | 2024-03-26 10:02AM EDT | 1,140.00 | 298.50 | 398.05 | 413.75 | 0.00 | - | 3 | 78 | 39.28% |
| NVDA250620P01150000 | 2024-04-05 3:07PM EDT | 1,150.00 | 333.45 | 406.10 | 421.65 | 0.00 | - | 4 | 69 | 38.92% |
| NVDA250620P01160000 | 2024-03-20 12:58PM EDT | 1,160.00 | 345.85 | 419.40 | 429.70 | 0.00 | - | 9 | 41 | 38.59% |
| NVDA250620P01170000 | 2024-03-08 2:17PM EDT | 1,170.00 | 362.05 | 344.15 | 354.20 | 0.00 | - | 15 | 35 | 0.00% |
| NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 1,180.00 | 333.40 | 352.15 | 361.50 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 1,190.00 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 0.00% |
| NVDA250620P01200000 | 2024-04-17 1:12PM EDT | 1,200.00 | 390.58 | 450.85 | 465.15 | 0.00 | - | 20 | 18 | 38.42% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 1,210.00 | 399.32 | 458.00 | 473.40 | 0.00 | - | 10 | 9 | 38.06% |
| NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 1,220.00 | 392.85 | 466.40 | 481.25 | 0.00 | - | 2 | 23 | 37.46% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 1,230.00 | 401.55 | 476.20 | 491.80 | 0.00 | - | 2 | 43 | 38.14% |
| NVDA250620P01240000 | 2024-03-07 4:03PM EDT | 1,240.00 | 385.05 | 399.70 | 409.00 | 0.00 | - | 19 | 21 | 0.00% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 1,250.00 | 417.50 | 492.45 | 509.35 | 0.00 | - | 1 | 105 | 37.74% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 1,260.00 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 0.00% |
| NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 1,270.00 | 433.40 | 510.55 | 527.50 | 0.00 | - | 2 | 13 | 37.57% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 1,280.00 | 451.22 | 520.45 | 538.00 | 0.00 | - | 4 | 22 | 38.21% |
| NVDA250620P01290000 | 2024-02-21 3:32PM EDT | 1,290.00 | 622.40 | 408.90 | 420.70 | 0.00 | - | 16 | 16 | 0.00% |
| NVDA250620P01300000 | 2024-04-18 12:06PM EDT | 1,300.00 | 467.79 | 538.35 | 555.35 | 0.00 | - | 2 | 8 | 37.51% |
| NVDA250620P01320000 | 2024-03-08 12:00PM EDT | 1,320.00 | 446.60 | 467.70 | 475.65 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 1,340.00 | 482.22 | 576.00 | 594.00 | 0.00 | - | 2 | 3 | 38.14% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 1,360.00 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 1,380.00 | 517.15 | 614.00 | 629.75 | 0.00 | - | 6 | 4 | 36.73% |
| NVDA250620P01400000 | 2024-04-19 2:04PM EDT | 1,400.00 | 614.81 | 632.00 | 650.00 | +68.10 | +12.46% | 8 | 4 | 37.54% |
| NVDA250620P01410000 | 2024-03-15 9:40AM EDT | 1,410.00 | 568.85 | 543.55 | 556.00 | 0.00 | - | - | 6 | 0.00% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 1,420.00 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 1,440.00 | 541.45 | 670.00 | 690.00 | 0.00 | - | 2 | 2 | 38.77% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 1,450.00 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 37.56% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 1,460.00 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 0.00% |
| NVDA250620P01470000 | 2024-04-02 11:27AM EDT | 1,470.00 | 594.60 | 700.00 | 718.00 | 0.00 | - | 2 | 1 | 38.14% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 1,480.00 | 564.00 | 710.00 | 728.00 | 0.00 | - | 2 | 21 | 38.43% |
| NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 1,490.00 | 584.55 | 718.00 | 738.00 | 0.00 | - | 2 | 5 | 38.71% |
| NVDA250620P01500000 | 2024-04-11 12:17PM EDT | 1,500.00 | 622.50 | 728.00 | 746.00 | 0.00 | - | 2 | 23 | 37.29% |
| NVDA250620P01510000 | 2024-03-13 12:32PM EDT | 1,510.00 | 645.22 | 634.35 | 647.90 | 0.00 | - | 12 | 9 | 0.00% |
| NVDA250620P01530000 | 2024-03-07 1:44PM EDT | 1,530.00 | 632.05 | 652.75 | 667.90 | 0.00 | - | - | 30 | 0.00% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 1,540.00 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01560000 | 2024-03-07 12:22PM EDT | 1,560.00 | 658.45 | 680.55 | 696.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01570000 | 2024-03-07 1:00PM EDT | 1,570.00 | 667.05 | 690.10 | 703.95 | 0.00 | - | - | 24 | 0.00% |
| NVDA250620P01590000 | 2024-03-07 2:14PM EDT | 1,590.00 | 686.25 | 709.20 | 723.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 1,600.00 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA250620P01610000 | 2024-04-19 1:47PM EDT | 1,610.00 | 806.35 | 838.00 | 856.00 | +100.10 | +14.17% | 1 | 29 | 40.16% |
| NVDA250620P01630000 | 2024-03-08 10:52AM EDT | 1,630.00 | 699.85 | 746.10 | 761.95 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 1,640.00 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 1,650.00 | 712.62 | 878.00 | 896.00 | 0.00 | - | 2 | 7 | 41.14% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 1,680.00 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 0.00% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 1,720.00 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 0.00% |
| NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 1,730.00 | 854.83 | 880.00 | 898.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01760000 | 2024-03-07 1:38PM EDT | 1,760.00 | 847.85 | 870.00 | 888.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 1,780.00 | 867.15 | 890.00 | 910.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 1,790.00 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 1,800.00 | 850.34 | 1,028.00 | 1,044.00 | 0.00 | - | 2 | 0 | 42.39% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 1,850.00 | 947.10 | 1,078.00 | 1,096.00 | 0.00 | - | 2 | 0 | 45.61% |
| NVDA250620P01880000 | 2024-03-27 1:13PM EDT | 1,880.00 | 979.32 | 1,110.00 | 1,128.00 | 0.00 | - | 2 | 0 | 48.14% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 1,940.00 | 1,068.00 | 1,168.00 | 1,186.00 | 0.00 | - | 2 | 0 | 47.43% |
© 2024 Yahoo. All rights reserved.