NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260116C00000500 | 2024-07-26 3:53PM EDT | 0.50 | 112.79 | 111.10 | 114.35 | -2.82 | -2.44% | 150 | 29,270 | 259.38% |
| NVDA260116C00001000 | 2024-07-26 3:43PM EDT | 1.00 | 120.99 | 110.65 | 113.95 | +6.85 | +6.00% | 20 | 950 | 223.44% |
| NVDA260116C00002000 | 2024-06-14 1:47PM EDT | 2.00 | 131.05 | 120.00 | 136.00 | 0.00 | - | 1 | 229 | 0.00% |
| NVDA260116C00003000 | 2024-05-22 10:08AM EDT | 3.00 | 92.45 | 122.70 | 131.15 | 0.00 | - | - | 20 | 0.00% |
| NVDA260116C00004000 | 2024-06-17 12:06AM EDT | 4.00 | 44.78 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116C00005000 | 2024-07-25 2:53PM EDT | 5.00 | 109.86 | 107.05 | 110.30 | +0.19 | +0.17% | 1 | 253 | 152.73% |
| NVDA260116C00005500 | 2024-06-06 1:00PM EDT | 5.50 | 114.00 | 118.10 | 123.40 | 0.00 | - | - | 170 | 0.00% |
| NVDA260116C00006000 | 2024-06-13 9:30AM EDT | 6.00 | 121.25 | 116.00 | 132.00 | 0.00 | - | 3 | 510 | 0.00% |
| NVDA260116C00007000 | 2024-06-24 3:26PM EDT | 7.00 | 114.40 | 104.05 | 117.50 | 0.00 | - | 2 | 272 | 267.53% |
| NVDA260116C00008000 | 2024-07-26 12:18PM EDT | 8.00 | 106.22 | 104.15 | 107.45 | -6.63 | -5.88% | 2 | 110 | 130.37% |
| NVDA260116C00009000 | 2024-07-17 2:51PM EDT | 9.00 | 109.93 | 103.25 | 106.55 | 0.00 | - | 1 | 0 | 127.10% |
| NVDA260116C00010000 | 2024-07-24 1:20PM EDT | 10.00 | 108.46 | 102.45 | 105.40 | 0.00 | - | 2 | 231 | 121.88% |
| NVDA260116C00011000 | 2024-07-25 12:57PM EDT | 11.00 | 105.89 | 100.60 | 105.30 | 0.00 | - | 1 | 40 | 117.19% |
| NVDA260116C00012000 | 2024-07-25 1:01PM EDT | 12.00 | 106.16 | 99.60 | 104.35 | 0.00 | - | 2 | 80 | 113.04% |
| NVDA260116C00013000 | 2024-07-15 9:36AM EDT | 13.00 | 119.58 | 99.60 | 102.95 | 0.00 | - | 11 | 220 | 115.77% |
| NVDA260116C00014000 | 2024-07-08 1:33PM EDT | 14.00 | 116.41 | 98.70 | 101.95 | 0.00 | - | 3 | 260 | 112.50% |
| NVDA260116C00015000 | 2024-07-17 1:52PM EDT | 15.00 | 104.47 | 97.10 | 101.45 | 0.00 | - | 1 | 90 | 107.47% |
| NVDA260116C00016000 | 2024-06-11 2:02PM EDT | 16.00 | 106.50 | 111.80 | 115.00 | 0.00 | - | - | 310 | 0.00% |
| NVDA260116C00017000 | 2024-07-22 11:10AM EDT | 17.00 | 106.46 | 95.95 | 99.30 | 0.00 | - | 10 | 575 | 106.67% |
| NVDA260116C00018000 | 2024-06-21 3:42PM EDT | 18.00 | 110.17 | 100.20 | 107.00 | 0.00 | - | 20 | 510 | 188.89% |
| NVDA260116C00019000 | 2024-05-24 11:50AM EDT | 19.00 | 87.30 | 100.00 | 116.55 | 0.00 | - | - | 300 | 259.42% |
| NVDA260116C00020000 | 2024-07-25 2:34PM EDT | 20.00 | 97.41 | 93.35 | 96.45 | 0.00 | - | 1 | 912 | 101.15% |
| NVDA260116C00021000 | 2024-07-19 2:49PM EDT | 21.00 | 99.29 | 92.35 | 95.75 | 0.00 | - | 1 | 331 | 100.24% |
| NVDA260116C00022000 | 2024-07-18 3:13PM EDT | 22.00 | 99.63 | 91.45 | 94.60 | 0.00 | - | 40 | 339 | 97.07% |
| NVDA260116C00023000 | 2024-07-17 9:46AM EDT | 23.00 | 100.11 | 90.65 | 93.85 | 0.00 | - | 20 | 340 | 97.17% |
| NVDA260116C00024000 | 2024-06-10 3:49PM EDT | 24.00 | 100.68 | 112.10 | 114.45 | 0.00 | - | - | 570 | 0.00% |
| NVDA260116C00025000 | 2024-07-26 12:18PM EDT | 25.00 | 90.94 | 88.95 | 92.10 | -15.56 | -14.61% | 2 | 928 | 95.09% |
| NVDA260116C00026000 | 2024-06-13 11:10AM EDT | 26.00 | 105.31 | 101.00 | 115.00 | 0.00 | - | 1 | 170 | 270.75% |
| NVDA260116C00027000 | 2024-07-11 2:46PM EDT | 27.00 | 88.11 | 87.35 | 89.95 | -16.97 | -16.15% | 5 | 808 | 91.55% |
| NVDA260116C00028000 | 2024-06-24 10:09AM EDT | 28.00 | 99.27 | 88.05 | 97.60 | 0.00 | - | 1 | 387 | 131.01% |
| NVDA260116C00029000 | 2024-07-23 10:06AM EDT | 29.00 | 97.60 | 85.20 | 88.15 | 0.00 | - | 20 | 200 | 87.35% |
| NVDA260116C00030000 | 2024-07-26 2:13PM EDT | 30.00 | 86.92 | 84.50 | 87.75 | +1.28 | +1.49% | 1 | 2,079 | 89.28% |
| NVDA260116C00031000 | 2024-06-14 11:22AM EDT | 31.00 | 103.27 | 96.00 | 106.00 | 0.00 | - | 10 | 110 | 201.34% |
| NVDA260116C00031500 | 2024-07-08 3:54PM EDT | 31.50 | 100.00 | 83.65 | 86.55 | 0.00 | - | 1 | 120 | 90.01% |
| NVDA260116C00032000 | 2024-07-12 2:50PM EDT | 32.00 | 102.85 | 82.70 | 86.05 | 0.00 | - | 1 | 240 | 87.17% |
| NVDA260116C00032500 | 2024-06-17 2:55PM EDT | 32.50 | 103.29 | 87.40 | 90.10 | 0.00 | - | 5 | 795 | 119.76% |
| NVDA260116C00033000 | 2024-07-15 9:43AM EDT | 33.00 | 99.90 | 81.95 | 85.10 | 0.00 | - | 1 | 324 | 86.34% |
| NVDA260116C00033500 | 2024-06-18 11:54AM EDT | 33.50 | 104.37 | 89.70 | 91.80 | 0.00 | - | 10 | 150 | 135.47% |
| NVDA260116C00034000 | 2024-06-26 3:26PM EDT | 34.00 | 94.00 | 81.75 | 84.40 | 0.00 | - | 100 | 315 | 88.43% |
| NVDA260116C00034500 | 2024-06-17 12:06AM EDT | 34.50 | 56.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116C00035000 | 2024-07-18 1:11PM EDT | 35.00 | 89.50 | 80.20 | 83.40 | 0.00 | - | 10 | 1,386 | 84.49% |
| NVDA260116C00035500 | 2024-06-20 10:01AM EDT | 35.50 | 108.17 | 84.80 | 87.45 | 0.00 | - | 2 | 213 | 113.87% |
| NVDA260116C00036000 | 2024-07-24 3:05PM EDT | 36.00 | 83.05 | 79.30 | 81.80 | 0.00 | - | 9 | 881 | 80.85% |
| NVDA260116C00036500 | 2024-06-10 11:16AM EDT | 36.50 | 89.36 | 99.80 | 102.95 | 0.00 | - | - | 110 | 214.40% |
| NVDA260116C00037000 | 2024-06-18 9:30AM EDT | 37.00 | 98.22 | 87.50 | 89.80 | 0.00 | - | 110 | 669 | 132.61% |
| NVDA260116C00037500 | 2024-06-17 12:06AM EDT | 37.50 | 59.64 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116C00038000 | 2024-07-02 10:27AM EDT | 38.00 | 87.80 | 77.45 | 80.90 | 0.00 | - | 10 | 838 | 81.54% |
| NVDA260116C00038500 | 2024-07-16 12:36PM EDT | 38.50 | 90.91 | 77.05 | 80.50 | 0.00 | - | 12 | 374 | 81.30% |
| NVDA260116C00039000 | 2024-07-24 3:28PM EDT | 39.00 | 79.45 | 76.70 | 79.85 | 0.00 | - | 10 | 1,100 | 80.42% |
| NVDA260116C00039500 | 2024-07-11 2:26PM EDT | 39.50 | 92.90 | 76.25 | 79.65 | 0.00 | - | 17 | 450 | 80.65% |
| NVDA260116C00040000 | 2024-07-26 10:17AM EDT | 40.00 | 78.37 | 76.05 | 79.10 | -2.13 | -2.65% | 5 | 8,718 | 80.55% |
| NVDA260116C00040500 | 2024-07-24 2:45PM EDT | 40.50 | 79.40 | 75.40 | 78.80 | 0.00 | - | 3 | 1,202 | 79.85% |
| NVDA260116C00041000 | 2024-07-24 2:55PM EDT | 41.00 | 78.45 | 74.90 | 78.00 | 0.00 | - | 2 | 2,029 | 78.11% |
| NVDA260116C00041500 | 2024-06-03 3:14PM EDT | 41.50 | 76.97 | 90.40 | 92.20 | 0.00 | - | - | 1,280 | 156.81% |
| NVDA260116C00042000 | 2024-07-02 10:28AM EDT | 42.00 | 84.20 | 74.25 | 77.55 | 0.00 | - | 50 | 4,545 | 79.08% |
| NVDA260116C00042500 | 2024-07-24 2:42PM EDT | 42.50 | 77.75 | 73.65 | 77.00 | 0.00 | - | 1 | 2,320 | 77.83% |
| NVDA260116C00043000 | 2024-07-26 11:22AM EDT | 43.00 | 74.86 | 73.60 | 75.80 | -9.14 | -10.88% | 2 | 4,669 | 76.32% |
| NVDA260116C00043500 | 2024-07-10 9:31AM EDT | 43.50 | 94.91 | 73.00 | 76.25 | 0.00 | - | 20 | 2,990 | 77.88% |
| NVDA260116C00044000 | 2024-07-25 10:03AM EDT | 44.00 | 69.95 | 72.50 | 75.85 | 0.00 | - | 1 | 1,952 | 77.34% |
| NVDA260116C00044500 | 2024-07-17 10:42AM EDT | 44.50 | 80.14 | 71.95 | 75.45 | 0.00 | - | 20 | 1,515 | 76.68% |
| NVDA260116C00045000 | 2024-07-24 3:17PM EDT | 45.00 | 74.20 | 71.75 | 74.45 | 0.00 | - | 5 | 9,849 | 75.37% |
| NVDA260116C00045500 | 2024-07-22 2:46PM EDT | 45.50 | 82.53 | 71.45 | 74.40 | 0.00 | - | 5 | 2,442 | 76.29% |
| NVDA260116C00046000 | 2024-07-24 2:45PM EDT | 46.00 | 74.75 | 71.00 | 73.10 | 0.00 | - | 1 | 2,926 | 73.57% |
| NVDA260116C00046500 | 2024-07-08 12:04PM EDT | 46.50 | 87.49 | 70.35 | 73.45 | 0.00 | - | 2 | 913 | 74.62% |
| NVDA260116C00047000 | 2024-07-26 11:11AM EDT | 47.00 | 72.60 | 70.00 | 73.15 | +0.20 | +0.28% | 18 | 1,140 | 74.74% |
| NVDA260116C00047500 | 2024-06-12 3:03PM EDT | 47.50 | 83.43 | 84.60 | 90.40 | 0.00 | - | - | 1,338 | 147.79% |
| NVDA260116C00048000 | 2024-07-17 10:12AM EDT | 48.00 | 74.80 | 69.30 | 72.50 | 0.00 | - | 80 | 9,403 | 74.82% |
| NVDA260116C00048500 | 2024-07-26 1:05PM EDT | 48.50 | 71.84 | 69.30 | 71.15 | -0.73 | -1.01% | 2 | 9,100 | 73.22% |
| NVDA260116C00049000 | 2024-07-16 10:15AM EDT | 49.00 | 82.35 | 68.75 | 71.70 | 0.00 | - | 250 | 1,200 | 74.85% |
| NVDA260116C00049500 | 2024-06-04 9:30AM EDT | 49.50 | 72.21 | 83.70 | 85.35 | 0.00 | - | - | 0 | 137.43% |
| NVDA260116C00050000 | 2024-07-26 1:14PM EDT | 50.00 | 69.15 | 68.00 | 69.90 | -1.00 | -1.43% | 8 | 12,639 | 72.10% |
| NVDA260116C00050500 | 2024-06-20 12:56PM EDT | 50.50 | 88.69 | 72.00 | 74.80 | 0.00 | - | 15 | 1,770 | 92.71% |
| NVDA260116C00051000 | 2024-06-28 10:16AM EDT | 51.00 | 82.37 | 66.70 | 70.15 | 0.00 | - | 1 | 508 | 72.82% |
| NVDA260116C00051500 | 2024-07-24 12:18PM EDT | 51.50 | 71.35 | 66.70 | 69.75 | 0.00 | - | 2 | 341 | 73.42% |
| NVDA260116C00052000 | 2024-07-24 1:56PM EDT | 52.00 | 71.28 | 66.20 | 68.20 | 0.00 | - | 205 | 1,718 | 70.37% |
| NVDA260116C00052500 | 2024-07-19 9:49AM EDT | 52.50 | 74.55 | 67.00 | 67.60 | 0.00 | - | 10 | 401 | 72.30% |
| NVDA260116C00053000 | 2024-07-26 10:53AM EDT | 53.00 | 66.40 | 66.50 | 67.20 | -4.85 | -6.81% | 9 | 1,079 | 71.80% |
| NVDA260116C00053500 | 2024-07-25 9:49AM EDT | 53.50 | 65.55 | 66.10 | 66.85 | 0.00 | - | 2 | 1,718 | 71.62% |
| NVDA260116C00054000 | 2024-07-03 10:53AM EDT | 54.00 | 76.62 | 65.65 | 66.45 | 0.00 | - | 10 | 760 | 71.23% |
| NVDA260116C00054500 | 2024-06-12 11:42AM EDT | 54.50 | 77.79 | 78.30 | 83.00 | 0.00 | - | - | 1,336 | 128.96% |
| NVDA260116C00055000 | 2024-07-26 9:42AM EDT | 55.00 | 67.05 | 64.95 | 65.65 | -1.05 | -1.54% | 3 | 5,370 | 70.86% |
| NVDA260116C00055500 | 2024-05-17 1:53PM EDT | 55.50 | 46.31 | 82.10 | 84.05 | 0.00 | - | - | 920 | 140.16% |
| NVDA260116C00056000 | 2024-07-22 2:39PM EDT | 56.00 | 74.18 | 64.30 | 64.90 | 0.00 | - | 60 | 3,453 | 70.68% |
| NVDA260116C00056500 | 2024-07-22 2:39PM EDT | 56.50 | 73.79 | 63.80 | 64.55 | 0.00 | - | 60 | 220 | 70.28% |
| NVDA260116C00057000 | 2024-07-19 3:38PM EDT | 57.00 | 68.25 | 63.40 | 64.10 | 0.00 | - | 10 | 785 | 69.89% |
| NVDA260116C00057500 | 2024-06-21 2:50PM EDT | 57.50 | 76.60 | 67.50 | 68.15 | 0.00 | - | 2 | 420 | 86.18% |
| NVDA260116C00058000 | 2024-07-24 2:03PM EDT | 58.00 | 65.90 | 62.80 | 63.35 | 0.00 | - | 30 | 3,299 | 69.78% |
| NVDA260116C00058500 | 2024-06-11 2:17PM EDT | 58.50 | 69.85 | 75.40 | 77.45 | 0.00 | - | - | 570 | 118.74% |
| NVDA260116C00059000 | 2024-07-19 2:06PM EDT | 59.00 | 66.80 | 62.05 | 62.60 | 0.00 | - | 10 | 470 | 69.36% |
| NVDA260116C00059500 | 2024-06-13 10:11AM EDT | 59.50 | 77.07 | 74.60 | 81.55 | 0.00 | - | 100 | 800 | 126.18% |
| NVDA260116C00060000 | 2024-07-26 3:24PM EDT | 60.00 | 61.05 | 61.20 | 61.90 | -0.75 | -1.21% | 5 | 7,160 | 68.84% |
| NVDA260116C00060500 | 2024-07-23 11:01AM EDT | 60.50 | 70.69 | 60.80 | 61.55 | 0.00 | - | 1 | 527 | 68.63% |
| NVDA260116C00061000 | 2024-07-25 9:47AM EDT | 61.00 | 60.00 | 60.45 | 61.10 | 0.00 | - | 21 | 1,143 | 68.32% |
| NVDA260116C00062000 | 2024-07-25 9:34AM EDT | 62.00 | 58.81 | 59.75 | 60.45 | 0.00 | - | 10 | 3,170 | 68.15% |
| NVDA260116C00063000 | 2024-07-17 10:26AM EDT | 63.00 | 64.42 | 59.00 | 59.70 | 0.00 | - | 2 | 1,651 | 67.70% |
| NVDA260116C00064000 | 2024-07-24 2:55PM EDT | 64.00 | 60.50 | 58.30 | 59.00 | 0.00 | - | 2 | 3,407 | 67.41% |
| NVDA260116C00065000 | 2024-07-25 2:00PM EDT | 65.00 | 60.35 | 57.60 | 58.30 | 0.00 | - | 18 | 6,852 | 67.11% |
| NVDA260116C00066000 | 2024-07-17 11:53AM EDT | 66.00 | 57.35 | 56.90 | 57.55 | -4.95 | -7.95% | 10 | 1,305 | 66.71% |
| NVDA260116C00067000 | 2024-07-25 10:04AM EDT | 67.00 | 56.65 | 56.35 | 56.85 | +4.62 | +8.88% | 10 | 2,337 | 66.63% |
| NVDA260116C00068000 | 2024-07-25 9:34AM EDT | 68.00 | 54.90 | 55.65 | 56.20 | 0.00 | - | 10 | 8,933 | 66.37% |
| NVDA260116C00069000 | 2024-07-25 9:36AM EDT | 69.00 | 53.45 | 54.85 | 55.40 | 0.00 | - | 1 | 6,664 | 65.72% |
| NVDA260116C00070000 | 2024-07-26 3:24PM EDT | 70.00 | 53.90 | 54.20 | 54.80 | -0.30 | -0.55% | 7 | 11,148 | 65.59% |
| NVDA260116C00071000 | 2024-07-25 2:45PM EDT | 71.00 | 53.70 | 53.65 | 54.15 | -1.28 | -2.33% | 1 | 4,860 | 65.52% |
| NVDA260116C00072000 | 2024-07-26 10:39AM EDT | 72.00 | 53.00 | 53.00 | 53.50 | -1.40 | -2.57% | 2 | 2,309 | 65.29% |
| NVDA260116C00073000 | 2024-07-26 11:03AM EDT | 73.00 | 53.20 | 52.30 | 52.85 | -1.10 | -2.03% | 3 | 6,115 | 64.98% |
| NVDA260116C00074000 | 2024-07-24 10:26AM EDT | 74.00 | 51.70 | 51.65 | 52.20 | -4.55 | -8.09% | 4 | 1,203 | 64.72% |
| NVDA260116C00075000 | 2024-07-26 12:50PM EDT | 75.00 | 52.18 | 51.05 | 51.55 | +5.41 | +11.57% | 20 | 5,850 | 64.53% |
| NVDA260116C00076000 | 2024-07-24 2:23PM EDT | 76.00 | 52.86 | 50.40 | 50.95 | 0.00 | - | 1 | 1,285 | 64.32% |
| NVDA260116C00077000 | 2024-07-22 9:48AM EDT | 77.00 | 58.70 | 49.75 | 50.30 | 0.00 | - | 2 | 4,768 | 64.03% |
| NVDA260116C00078000 | 2024-07-11 9:33AM EDT | 78.00 | 50.30 | 49.15 | 49.70 | -17.80 | -26.14% | 1 | 1,014 | 63.87% |
| NVDA260116C00079000 | 2024-07-25 9:52AM EDT | 79.00 | 47.63 | 48.55 | 49.05 | 0.00 | - | 16 | 1,300 | 63.63% |
| NVDA260116C00080000 | 2024-07-26 11:25AM EDT | 80.00 | 48.05 | 48.00 | 48.45 | -1.10 | -2.24% | 12 | 18,158 | 63.50% |
| NVDA260116C00081000 | 2024-07-25 10:19AM EDT | 81.00 | 44.00 | 47.20 | 47.80 | 0.00 | - | 1 | 0 | 62.98% |
| NVDA260116C00082000 | 2024-07-26 3:48PM EDT | 82.00 | 46.65 | 46.75 | 47.25 | -2.65 | -5.38% | 2 | 1,349 | 63.03% |
| NVDA260116C00083000 | 2024-07-25 10:09AM EDT | 83.00 | 41.20 | 46.15 | 46.60 | 0.00 | - | 1 | 0 | 62.75% |
| NVDA260116C00084000 | 2024-07-24 2:56PM EDT | 84.00 | 46.75 | 45.45 | 46.05 | -0.65 | -1.37% | 3 | 3,500 | 62.46% |
| NVDA260116C00085000 | 2024-07-26 11:24AM EDT | 85.00 | 45.00 | 45.00 | 45.45 | -1.47 | -3.16% | 1 | 0 | 62.40% |
| NVDA260116C00086000 | 2024-07-25 12:02PM EDT | 86.00 | 46.29 | 44.40 | 44.95 | 0.00 | - | 1 | 0 | 62.27% |
| NVDA260116C00087000 | 2024-07-24 2:30PM EDT | 87.00 | 44.95 | 43.75 | 44.30 | -1.40 | -3.02% | 1 | 4,444 | 61.89% |
| NVDA260116C00088000 | 2024-07-24 3:33PM EDT | 88.00 | 44.75 | 43.30 | 43.80 | 0.00 | - | 58 | 0 | 61.91% |
| NVDA260116C00089000 | 2024-07-26 10:00AM EDT | 89.00 | 44.50 | 42.70 | 43.25 | -2.40 | -5.12% | 8 | 1,001 | 61.69% |
| NVDA260116C00090000 | 2024-07-26 3:59PM EDT | 90.00 | 42.30 | 42.20 | 42.60 | +0.43 | +1.03% | 31 | 13,576 | 61.46% |
| NVDA260116C00091000 | 2024-07-26 3:24PM EDT | 91.00 | 41.38 | 41.65 | 42.15 | -2.22 | -5.09% | 1 | 0 | 61.40% |
| NVDA260116C00092000 | 2024-07-25 1:45PM EDT | 92.00 | 43.00 | 41.15 | 41.65 | 0.00 | - | 20 | 5,446 | 61.32% |
| NVDA260116C00093000 | 2024-07-25 3:22PM EDT | 93.00 | 40.30 | 40.60 | 41.15 | -1.90 | -4.50% | 10 | 2,566 | 61.17% |
| NVDA260116C00094000 | 2024-07-17 1:16PM EDT | 94.00 | 43.80 | 40.05 | 40.60 | 0.00 | - | 6 | 4,766 | 60.96% |
| NVDA260116C00095000 | 2024-07-26 11:32AM EDT | 95.00 | 39.70 | 39.55 | 40.05 | -1.70 | -4.11% | 7 | 0 | 60.79% |
| NVDA260116C00096000 | 2024-07-25 2:45PM EDT | 96.00 | 40.40 | 39.00 | 39.60 | 0.00 | - | 8 | 0 | 60.67% |
| NVDA260116C00097000 | 2024-07-24 11:15AM EDT | 97.00 | 41.85 | 38.50 | 39.05 | 0.00 | - | 2 | 770 | 60.48% |
| NVDA260116C00098000 | 2024-07-24 10:39AM EDT | 98.00 | 42.50 | 38.05 | 38.50 | 0.00 | - | 1 | 0 | 60.34% |
| NVDA260116C00099000 | 2024-07-23 1:18PM EDT | 99.00 | 44.74 | 37.60 | 38.10 | 0.00 | - | 4 | 2,278 | 60.35% |
| NVDA260116C00100000 | 2024-07-26 3:44PM EDT | 100.00 | 37.20 | 37.00 | 37.60 | +0.20 | +0.54% | 143 | 25,185 | 60.08% |
| NVDA260116C00101000 | 2024-07-25 10:18AM EDT | 101.00 | 33.75 | 36.60 | 37.10 | 0.00 | - | 1 | 1,399 | 60.02% |
| NVDA260116C00102000 | 2024-07-23 10:04AM EDT | 102.00 | 43.85 | 36.15 | 36.70 | 0.00 | - | 1 | 1,415 | 60.00% |
| NVDA260116C00103000 | 2024-07-25 1:09PM EDT | 103.00 | 38.25 | 35.60 | 36.15 | 0.00 | - | 4 | 650 | 59.71% |
| NVDA260116C00104000 | 2024-07-26 2:48PM EDT | 104.00 | 35.46 | 35.15 | 35.75 | -11.27 | -24.12% | 240 | 1,834 | 59.67% |
| NVDA260116C00105000 | 2024-07-26 12:45PM EDT | 105.00 | 34.93 | 34.70 | 35.25 | +1.63 | +4.89% | 21 | 4,456 | 59.52% |
| NVDA260116C00106000 | 2024-07-25 1:07PM EDT | 106.00 | 36.80 | 34.25 | 34.85 | 0.00 | - | 21 | 657 | 59.45% |
| NVDA260116C00107000 | 2024-07-26 12:50PM EDT | 107.00 | 34.87 | 33.75 | 34.30 | -0.52 | -1.47% | 1 | 977 | 59.18% |
| NVDA260116C00108000 | 2024-07-26 11:28AM EDT | 108.00 | 33.37 | 33.40 | 33.95 | -2.73 | -7.56% | 90 | 469 | 59.26% |
| NVDA260116C00109000 | 2024-07-25 12:27PM EDT | 109.00 | 33.20 | 32.95 | 33.45 | -2.13 | -6.03% | 4 | 1,172 | 59.07% |
| NVDA260116C00110000 | 2024-07-26 3:49PM EDT | 110.00 | 32.62 | 32.65 | 33.10 | -0.13 | -0.40% | 363 | 7,941 | 59.17% |
| NVDA260116C00111000 | 2024-07-26 12:38PM EDT | 111.00 | 32.87 | 32.15 | 32.60 | -0.73 | -2.17% | 8 | 3,946 | 58.92% |
| NVDA260116C00112000 | 2024-07-26 3:09PM EDT | 112.00 | 31.50 | 31.75 | 32.30 | -2.01 | -6.00% | 164 | 492 | 58.95% |
| NVDA260116C00113000 | 2024-07-26 3:14PM EDT | 113.00 | 31.47 | 31.40 | 31.85 | +0.02 | +0.06% | 299 | 833 | 58.88% |
| NVDA260116C00114000 | 2024-07-26 1:10PM EDT | 114.00 | 31.00 | 30.95 | 31.40 | -1.60 | -4.91% | 26 | 1,435 | 58.70% |
| NVDA260116C00115000 | 2024-07-26 3:57PM EDT | 115.00 | 30.50 | 30.45 | 31.00 | -0.50 | -1.61% | 315 | 13,341 | 58.52% |
| NVDA260116C00116000 | 2024-07-26 1:34PM EDT | 116.00 | 30.50 | 30.10 | 30.60 | -1.20 | -3.79% | 8 | 372 | 58.47% |
| NVDA260116C00117000 | 2024-07-26 12:38PM EDT | 117.00 | 30.47 | 29.70 | 30.25 | -0.33 | -1.07% | 4 | 1,400 | 58.41% |
| NVDA260116C00118000 | 2024-07-26 3:53PM EDT | 118.00 | 29.60 | 29.40 | 29.80 | -1.40 | -4.52% | 18 | 805 | 58.35% |
| NVDA260116C00119000 | 2024-07-26 3:02PM EDT | 119.00 | 28.90 | 28.95 | 29.45 | -1.85 | -6.02% | 4 | 511 | 58.23% |
| NVDA260116C00120000 | 2024-07-26 3:58PM EDT | 120.00 | 28.65 | 28.70 | 29.10 | -0.15 | -0.52% | 178 | 14,956 | 58.29% |
| NVDA260116C00121000 | 2024-07-25 10:29AM EDT | 121.00 | 30.25 | 28.25 | 28.80 | +2.68 | +9.72% | 1 | 1,948 | 58.20% |
| NVDA260116C00122000 | 2024-07-26 11:41AM EDT | 122.00 | 28.10 | 27.95 | 28.40 | -3.19 | -10.19% | 9 | 388 | 58.15% |
| NVDA260116C00123000 | 2024-07-26 3:47PM EDT | 123.00 | 27.56 | 27.60 | 27.95 | -0.23 | -0.83% | 277 | 743 | 58.01% |
| NVDA260116C00124000 | 2024-07-26 11:41AM EDT | 124.00 | 27.40 | 27.25 | 27.70 | -1.85 | -6.32% | 74 | 343 | 58.04% |
| NVDA260116C00125000 | 2024-07-26 3:34PM EDT | 125.00 | 26.60 | 26.75 | 27.30 | -1.15 | -4.14% | 156 | 6,157 | 57.78% |
| NVDA260116C00126000 | 2024-07-26 12:18PM EDT | 126.00 | 26.74 | 26.55 | 27.05 | -1.73 | -6.08% | 84 | 465 | 57.93% |
| NVDA260116C00127000 | 2024-07-26 3:02PM EDT | 127.00 | 26.00 | 26.10 | 26.55 | -0.43 | -1.63% | 17 | 427 | 57.62% |
| NVDA260116C00128000 | 2024-07-26 2:20PM EDT | 128.00 | 26.10 | 25.80 | 26.35 | -1.05 | -3.87% | 109 | 868 | 57.72% |
| NVDA260116C00129000 | 2024-07-26 11:34AM EDT | 129.00 | 25.65 | 25.55 | 26.00 | -1.35 | -5.00% | 56 | 553 | 57.71% |
| NVDA260116C00130000 | 2024-07-26 3:59PM EDT | 130.00 | 25.40 | 25.15 | 25.65 | -0.05 | -0.20% | 210 | 12,385 | 57.56% |
| NVDA260116C00132000 | 2024-07-26 11:41AM EDT | 132.00 | 24.75 | 24.60 | 25.00 | -1.45 | -5.53% | 70 | 1,034 | 57.51% |
| NVDA260116C00134000 | 2024-07-25 9:35AM EDT | 134.00 | 23.28 | 24.00 | 24.35 | 0.00 | - | 152 | 1,231 | 57.39% |
| NVDA260116C00135000 | 2024-07-26 10:03AM EDT | 135.00 | 23.95 | 23.65 | 24.05 | -0.75 | -3.04% | 18 | 627 | 57.30% |
| NVDA260116C00136000 | 2024-07-26 3:15PM EDT | 136.00 | 23.00 | 23.35 | 23.70 | -2.30 | -9.09% | 1 | 1,195 | 57.21% |
| NVDA260116C00138000 | 2024-07-25 10:54AM EDT | 138.00 | 23.55 | 22.80 | 23.15 | -1.05 | -4.27% | 2 | 1,762 | 57.17% |
| NVDA260116C00140000 | 2024-07-26 3:59PM EDT | 140.00 | 22.30 | 22.20 | 22.60 | -0.20 | -0.89% | 641 | 7,334 | 57.07% |
| NVDA260116C00142000 | 2024-07-24 12:57PM EDT | 142.00 | 23.45 | 21.70 | 22.05 | 0.00 | - | 2 | 509 | 57.04% |
| NVDA260116C00144000 | 2024-07-26 9:30AM EDT | 144.00 | 21.10 | 21.15 | 21.50 | -1.30 | -5.80% | 3 | 2,971 | 56.93% |
| NVDA260116C00145000 | 2024-07-26 1:00PM EDT | 145.00 | 21.00 | 20.85 | 21.20 | -1.80 | -7.89% | 2 | 293 | 56.83% |
| NVDA260116C00146000 | 2024-07-25 3:10PM EDT | 146.00 | 21.36 | 20.60 | 21.00 | 0.00 | - | 2 | 1,426 | 56.85% |
| NVDA260116C00148000 | 2024-07-24 12:16PM EDT | 148.00 | 20.14 | 20.10 | 20.40 | -1.57 | -7.23% | 2 | 6,105 | 56.70% |
| NVDA260116C00150000 | 2024-07-26 3:57PM EDT | 150.00 | 19.65 | 19.60 | 19.95 | -0.15 | -0.76% | 322 | 19,252 | 56.67% |
| NVDA260116C00152000 | 2024-07-25 12:50PM EDT | 152.00 | 20.70 | 19.15 | 19.50 | 0.00 | - | 43 | 5,746 | 56.66% |
| NVDA260116C00154000 | 2024-07-26 1:46PM EDT | 154.00 | 19.05 | 18.65 | 19.00 | -1.80 | -8.63% | 1 | 932 | 56.54% |
| NVDA260116C00155000 | 2024-07-25 11:39AM EDT | 155.00 | 19.20 | 18.45 | 18.80 | 0.00 | - | 181 | 411 | 56.56% |
| NVDA260116C00156000 | 2024-07-25 9:57AM EDT | 156.00 | 18.89 | 18.25 | 18.50 | +1.79 | +10.47% | 2 | 574 | 56.49% |
| NVDA260116C00158000 | 2024-07-25 9:57AM EDT | 158.00 | 16.65 | 17.80 | 18.05 | 0.00 | - | 1 | 2,328 | 56.42% |
| NVDA260116C00160000 | 2024-07-26 3:10PM EDT | 160.00 | 17.25 | 17.35 | 17.70 | -0.72 | -4.01% | 148 | 4,905 | 56.42% |
| NVDA260116C00162000 | 2024-07-24 10:48AM EDT | 162.00 | 18.83 | 16.95 | 17.20 | 0.00 | - | 10 | 493 | 56.31% |
| NVDA260116C00164000 | 2024-07-25 10:30AM EDT | 164.00 | 15.88 | 16.55 | 16.85 | 0.00 | - | 12 | 3,674 | 56.32% |
| NVDA260116C00165000 | 2024-07-26 10:10AM EDT | 165.00 | 16.40 | 16.35 | 16.65 | -0.15 | -0.91% | 13 | 1,635 | 56.29% |
| NVDA260116C00166000 | 2024-07-16 3:04PM EDT | 166.00 | 21.65 | 16.15 | 16.45 | 0.00 | - | 1 | 433 | 56.26% |
| NVDA260116C00167000 | 2024-07-10 1:37PM EDT | 167.00 | 26.00 | 15.85 | 16.25 | 0.00 | - | 6 | 241 | 56.13% |
| NVDA260116C00168000 | 2024-07-22 10:14AM EDT | 168.00 | 19.20 | 15.75 | 16.05 | 0.00 | - | 1 | 174 | 56.19% |
| NVDA260116C00169000 | 2024-07-17 2:09PM EDT | 169.00 | 17.42 | 15.40 | 15.90 | 0.00 | - | 1 | 72 | 56.05% |
| NVDA260116C00170000 | 2024-07-26 12:25PM EDT | 170.00 | 15.85 | 15.35 | 15.65 | -0.80 | -4.80% | 16 | 7,198 | 56.10% |
| NVDA260116C00171000 | 2024-07-25 12:42PM EDT | 171.00 | 16.55 | 15.20 | 15.50 | 0.00 | - | 3 | 243 | 56.14% |
| NVDA260116C00172000 | 2024-07-25 10:14AM EDT | 172.00 | 13.02 | 15.00 | 15.30 | 0.00 | - | 1 | 323 | 56.09% |
| NVDA260116C00173000 | 2024-07-25 9:32AM EDT | 173.00 | 14.65 | 14.80 | 15.20 | 0.00 | - | 1 | 197 | 56.12% |
| NVDA260116C00174000 | 2024-07-25 11:23AM EDT | 174.00 | 15.30 | 14.60 | 15.00 | 0.00 | - | 1 | 522 | 56.06% |
| NVDA260116C00175000 | 2024-07-26 3:37PM EDT | 175.00 | 14.33 | 14.50 | 14.80 | -0.67 | -4.47% | 117 | 666 | 56.09% |
| NVDA260116C00176000 | 2024-07-25 1:01PM EDT | 176.00 | 15.65 | 14.30 | 14.65 | 0.00 | - | 57 | 128 | 56.06% |
| NVDA260116C00177000 | 2024-07-02 10:23AM EDT | 177.00 | 17.35 | 14.15 | 14.40 | 0.00 | - | 1 | 301 | 55.98% |
| NVDA260116C00178000 | 2024-07-26 12:08PM EDT | 178.00 | 14.10 | 13.95 | 14.25 | -0.46 | -3.16% | 5 | 1,323 | 55.95% |
| NVDA260116C00179000 | 2024-07-26 2:16PM EDT | 179.00 | 14.08 | 13.80 | 14.10 | -0.42 | -2.90% | 30 | 1,752 | 55.96% |
| NVDA260116C00180000 | 2024-07-26 9:55AM EDT | 180.00 | 14.50 | 13.60 | 13.90 | -0.15 | -1.02% | 5,411 | 12,916 | 55.87% |
| NVDA260116C00181000 | 2024-07-26 9:45AM EDT | 181.00 | 14.65 | 13.50 | 13.75 | -0.70 | -4.56% | 2,700 | 2,770 | 55.93% |
| NVDA260116C00182000 | 2024-07-25 2:56PM EDT | 182.00 | 13.95 | 13.35 | 13.60 | 0.00 | - | 2 | 594 | 55.93% |
| NVDA260116C00183000 | 2024-07-18 10:23AM EDT | 183.00 | 15.60 | 13.15 | 13.45 | 0.00 | - | 4 | 277 | 55.87% |
| NVDA260116C00184000 | 2024-07-10 9:44AM EDT | 184.00 | 21.20 | 13.00 | 13.30 | 0.00 | - | 1 | 840 | 55.87% |
| NVDA260116C00185000 | 2024-07-25 1:01PM EDT | 185.00 | 14.10 | 12.85 | 13.10 | 0.00 | - | 12 | 1,346 | 55.80% |
| NVDA260116C00186000 | 2024-07-25 10:03AM EDT | 186.00 | 11.35 | 12.70 | 13.00 | 0.00 | - | 1 | 652 | 55.84% |
| NVDA260116C00187000 | 2024-07-16 12:27PM EDT | 187.00 | 17.00 | 12.55 | 12.85 | 0.00 | - | 1 | 280 | 55.82% |
| NVDA260116C00188000 | 2024-07-17 10:33AM EDT | 188.00 | 14.30 | 12.40 | 12.70 | 0.00 | - | 1 | 279 | 55.80% |
| NVDA260116C00189000 | 2024-07-09 1:36PM EDT | 189.00 | 18.82 | 12.25 | 12.55 | 0.00 | - | 5 | 432 | 55.77% |
| NVDA260116C00190000 | 2024-07-26 3:47PM EDT | 190.00 | 12.10 | 12.10 | 12.40 | -0.94 | -7.21% | 8 | 1,360 | 55.75% |
| NVDA260116C00191000 | 2024-07-25 10:12AM EDT | 191.00 | 10.48 | 12.00 | 12.25 | 0.00 | - | 10 | 652 | 55.76% |
| NVDA260116C00192000 | 2024-07-18 3:51PM EDT | 192.00 | 14.10 | 11.85 | 12.10 | 0.00 | - | 2 | 911 | 55.73% |
| NVDA260116C00193000 | 2024-06-24 3:01PM EDT | 193.00 | 15.30 | 12.15 | 12.45 | 0.00 | - | 10 | 1,540 | 56.64% |
| NVDA260116C00194000 | 2024-07-26 11:16AM EDT | 194.00 | 11.69 | 11.55 | 11.85 | +1.64 | +16.32% | 1,000 | 6,420 | 55.70% |
| NVDA260116C00195000 | 2024-07-26 11:16AM EDT | 195.00 | 11.54 | 11.45 | 11.70 | +0.54 | +4.91% | 1,000 | 1,618 | 55.70% |
| NVDA260116C00200000 | 2024-07-26 3:27PM EDT | 200.00 | 10.86 | 10.80 | 11.10 | -0.14 | -1.27% | 367 | 13,279 | 55.68% |
| NVDA260116C00205000 | 2024-07-26 3:56PM EDT | 205.00 | 10.15 | 10.20 | 10.45 | -1.02 | -9.13% | 36 | 1,157 | 55.57% |
| NVDA260116C00210000 | 2024-07-26 3:53PM EDT | 210.00 | 9.68 | 9.65 | 9.90 | +0.84 | +9.50% | 40 | 1,249 | 55.55% |
| NVDA260116C00212000 | 2024-07-26 3:31PM EDT | 212.00 | 9.43 | 9.45 | 9.70 | +0.78 | +9.02% | 15 | 1,884 | 55.57% |
| NVDA260116C00213000 | 2024-07-17 12:02PM EDT | 213.00 | 10.75 | 9.35 | 9.60 | 0.00 | - | 2 | 229 | 55.57% |
| NVDA260116C00214000 | 2024-07-24 2:33PM EDT | 214.00 | 10.00 | 9.25 | 9.50 | 0.00 | - | 1 | 712 | 55.57% |
| NVDA260116C00215000 | 2024-07-25 10:58AM EDT | 215.00 | 9.15 | 9.15 | 9.40 | -0.70 | -7.11% | 2 | 124 | 55.57% |
| NVDA260116C00216000 | 2024-07-23 1:45PM EDT | 216.00 | 11.40 | 8.90 | 9.35 | 0.00 | - | 2 | 112 | 55.45% |
| NVDA260116C00217000 | 2024-07-22 11:19AM EDT | 217.00 | 10.75 | 8.80 | 9.25 | 0.00 | - | 4 | 19 | 55.44% |
| NVDA260116C00218000 | 2024-07-23 11:20AM EDT | 218.00 | 11.60 | 8.70 | 9.15 | 0.00 | - | 2 | 52 | 55.44% |
| NVDA260116C00219000 | 2024-07-26 3:42PM EDT | 219.00 | 8.74 | 8.70 | 9.00 | -2.22 | -20.26% | 1 | 2 | 55.48% |
| NVDA260116C00220000 | 2024-07-26 1:31PM EDT | 220.00 | 9.10 | 8.65 | 8.90 | +0.75 | +8.98% | 207 | 914 | 55.52% |
| NVDA260116C00221000 | 2024-07-25 10:06AM EDT | 221.00 | 7.50 | 8.55 | 8.80 | 0.00 | - | 1 | 387 | 55.50% |
| NVDA260116C00222000 | 2024-07-26 10:17AM EDT | 222.00 | 8.95 | 8.45 | 8.70 | +0.67 | +8.09% | 1 | 101 | 55.48% |
| NVDA260116C00223000 | 2024-07-17 2:51PM EDT | 223.00 | 9.45 | 8.25 | 8.65 | 0.00 | - | 1 | 53 | 55.40% |
| NVDA260116C00224000 | 2024-07-12 9:39AM EDT | 224.00 | 12.30 | 8.15 | 8.60 | 0.00 | - | 1 | 60 | 55.43% |
| NVDA260116C00225000 | 2024-07-25 3:12PM EDT | 225.00 | 8.60 | 8.20 | 8.45 | 0.00 | - | 473 | 2,542 | 55.52% |
| NVDA260116C00226000 | 2024-07-15 9:45AM EDT | 226.00 | 12.12 | 8.10 | 8.35 | 0.00 | - | 1 | 246 | 55.49% |
| NVDA260116C00227000 | 2024-07-19 3:28PM EDT | 227.00 | 9.10 | 8.00 | 8.25 | 0.00 | - | 3 | 743 | 55.46% |
| NVDA260116C00228000 | 2024-07-24 3:59PM EDT | 228.00 | 8.29 | 7.90 | 8.20 | 0.00 | - | 1 | 430 | 55.48% |
| NVDA260116C00230000 | 2024-07-26 10:23AM EDT | 230.00 | 8.00 | 7.75 | 8.00 | -0.28 | -3.38% | 18 | 402 | 55.46% |
| NVDA260116C00235000 | 2024-07-26 3:19PM EDT | 235.00 | 7.27 | 7.35 | 7.60 | -0.23 | -3.07% | 1 | 33 | 55.46% |
| NVDA260116C00240000 | 2024-07-25 1:05PM EDT | 240.00 | 7.79 | 7.00 | 7.25 | 0.00 | - | 70 | 456 | 55.52% |
| NVDA260116C00245000 | 2024-07-26 12:31PM EDT | 245.00 | 6.95 | 6.60 | 6.95 | -0.30 | -4.14% | 100 | 75 | 55.54% |
| NVDA260116C00250000 | 2024-07-26 3:42PM EDT | 250.00 | 6.35 | 6.30 | 6.55 | -0.15 | -2.31% | 32 | 2,060 | 55.50% |
| NVDA260116C00255000 | 2024-07-26 10:45AM EDT | 255.00 | 6.11 | 6.00 | 6.25 | +0.29 | +4.98% | 8 | 1,462 | 55.54% |
| NVDA260116C00260000 | 2024-07-26 3:40PM EDT | 260.00 | 5.75 | 5.70 | 5.95 | -0.40 | -6.50% | 8 | 361 | 55.54% |
| NVDA260116C00265000 | 2024-07-25 1:05PM EDT | 265.00 | 5.55 | 5.45 | 5.65 | -0.52 | -8.57% | 1 | 385 | 55.55% |
| NVDA260116C00270000 | 2024-07-26 10:18AM EDT | 270.00 | 5.52 | 5.15 | 5.40 | +0.52 | +10.40% | 3 | 613 | 55.53% |
| NVDA260116C00275000 | 2024-07-25 12:16PM EDT | 275.00 | 5.00 | 4.95 | 5.15 | -0.33 | -6.19% | 2 | 291 | 55.61% |
| NVDA260116C00280000 | 2024-07-26 3:58PM EDT | 280.00 | 4.72 | 4.70 | 4.90 | -0.08 | -1.67% | 29 | 1,307 | 55.58% |
| NVDA260116C00290000 | 2024-06-06 1:44PM EDT | 290.00 | 938.17 | 940.05 | 956.30 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA260116C00300000 | 2024-06-06 3:34PM EDT | 300.00 | 933.40 | 931.70 | 947.55 | 0.00 | - | 3 | 222 | 0.00% |
| NVDA260116C00310000 | 2024-06-06 12:25PM EDT | 310.00 | 921.73 | 922.40 | 938.45 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA260116C00315000 | 2024-02-22 3:36PM EDT | 315.00 | 501.00 | 659.50 | 673.40 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA260116C00320000 | 2024-06-05 12:06PM EDT | 320.00 | 914.18 | 913.55 | 929.90 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA260116C00325000 | 2024-01-26 10:32AM EDT | 325.00 | 333.36 | 500.15 | 508.15 | 0.00 | - | 8 | 80 | 0.00% |
| NVDA260116C00330000 | 2024-06-07 10:19AM EDT | 330.00 | 898.00 | 905.15 | 921.10 | +404.60 | +82.00% | 1 | 33 | 0.00% |
| NVDA260116C00335000 | 2024-02-21 1:30PM EDT | 335.00 | 379.20 | 642.70 | 655.80 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA260116C00340000 | 2024-05-28 10:56AM EDT | 340.00 | 814.25 | 895.80 | 912.30 | 0.00 | - | 5 | 24 | 0.00% |
| NVDA260116C00345000 | 2024-03-11 9:56AM EDT | 345.00 | 560.79 | 563.35 | 570.90 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA260116C00350000 | 2024-06-06 11:48AM EDT | 350.00 | 890.86 | 887.30 | 903.35 | 0.00 | - | 4 | 143 | 0.00% |
| NVDA260116C00355000 | 2024-03-08 4:30PM EDT | 355.00 | 570.00 | 563.85 | 576.50 | 0.00 | - | 5 | 22 | 0.00% |
| NVDA260116C00360000 | 2024-05-17 2:01PM EDT | 360.00 | 610.96 | 878.20 | 894.75 | 0.00 | - | 1 | 89 | 0.00% |
| NVDA260116C00365000 | 2024-05-28 9:51AM EDT | 365.00 | 787.39 | 874.65 | 890.40 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA260116C00370000 | 2024-06-06 3:33PM EDT | 370.00 | 871.11 | 870.30 | 886.00 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA260116C00375000 | 2024-03-07 3:35PM EDT | 375.00 | 596.39 | 546.80 | 560.65 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA260116C00380000 | 2024-05-23 12:53PM EDT | 380.00 | 715.75 | 861.60 | 877.30 | 0.00 | - | 2 | 84 | 0.00% |
| NVDA260116C00385000 | 2024-05-31 9:46AM EDT | 385.00 | 782.00 | 857.25 | 872.95 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA260116C00390000 | 2024-06-05 11:38AM EDT | 390.00 | 849.54 | 852.90 | 868.70 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA260116C00395000 | 2024-05-31 12:04PM EDT | 395.00 | 737.48 | 848.60 | 864.30 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA260116C00400000 | 2024-06-07 3:59PM EDT | 400.00 | 852.56 | 844.75 | 860.05 | +9.69 | +1.15% | 3 | 872 | 0.00% |
| NVDA260116C00405000 | 2024-06-07 12:19PM EDT | 405.00 | 843.42 | 839.95 | 855.60 | +349.92 | +70.91% | 1 | 123 | 0.00% |
| NVDA260116C00410000 | 2024-06-05 1:42PM EDT | 410.00 | 844.85 | 835.65 | 851.30 | 0.00 | - | 3 | 209 | 0.00% |
| NVDA260116C00415000 | 2024-06-03 3:14PM EDT | 415.00 | 769.72 | 831.35 | 846.95 | 0.00 | - | 1 | 128 | 0.00% |
| NVDA260116C00420000 | 2024-06-05 10:21AM EDT | 420.00 | 821.50 | 827.05 | 842.80 | 0.00 | - | 10 | 455 | 0.00% |
| NVDA260116C00425000 | 2024-05-28 11:23AM EDT | 425.00 | 741.76 | 822.75 | 838.55 | 0.00 | - | 1 | 232 | 0.00% |
| NVDA260116C00430000 | 2024-06-07 3:54PM EDT | 430.00 | 823.72 | 818.50 | 834.30 | +83.72 | +11.31% | 3 | 221 | 0.00% |
| NVDA260116C00435000 | 2024-06-06 12:08PM EDT | 435.00 | 819.69 | 814.25 | 829.80 | 0.00 | - | 2 | 299 | 0.00% |
| NVDA260116C00440000 | 2024-06-07 2:20PM EDT | 440.00 | 809.00 | 810.00 | 825.25 | +245.50 | +43.57% | 1 | 197 | 0.00% |
| NVDA260116C00445000 | 2024-05-17 12:17PM EDT | 445.00 | 547.90 | 805.75 | 821.45 | 0.00 | - | 12 | 150 | 0.00% |
| NVDA260116C00450000 | 2024-06-07 12:44PM EDT | 450.00 | 805.67 | 802.45 | 817.35 | +6.59 | +0.82% | 7 | 1,024 | 0.00% |
| NVDA260116C00455000 | 2024-05-23 11:17AM EDT | 455.00 | 639.50 | 797.30 | 813.10 | 0.00 | - | 3 | 264 | 0.00% |
| NVDA260116C00460000 | 2024-06-05 1:42PM EDT | 460.00 | 802.85 | 793.10 | 808.40 | 0.00 | - | 3 | 298 | 0.00% |
| NVDA260116C00465000 | 2024-05-17 12:20PM EDT | 465.00 | 532.90 | 788.90 | 804.10 | 0.00 | - | 4 | 92 | 0.00% |
| NVDA260116C00470000 | 2024-05-23 1:13PM EDT | 470.00 | 640.00 | 784.70 | 799.95 | 0.00 | - | 5 | 144 | 0.00% |
| NVDA260116C00475000 | 2024-05-24 12:50PM EDT | 475.00 | 629.00 | 780.50 | 795.75 | 0.00 | - | 3 | 136 | 0.00% |
| NVDA260116C00480000 | 2024-06-05 3:46PM EDT | 480.00 | 795.93 | 776.30 | 792.45 | 0.00 | - | 2 | 953 | 0.00% |
| NVDA260116C00485000 | 2024-05-29 2:11PM EDT | 485.00 | 725.68 | 772.15 | 788.20 | 0.00 | - | 1 | 910 | 0.00% |
| NVDA260116C00490000 | 2024-06-05 3:40PM EDT | 490.00 | 786.35 | 768.00 | 783.20 | 0.00 | - | 1 | 128 | 0.00% |
| NVDA260116C00495000 | 2024-06-04 9:30AM EDT | 495.00 | 722.10 | 763.90 | 779.10 | 0.00 | - | 10 | 98 | 0.00% |
| NVDA260116C00500000 | 2024-06-07 3:21PM EDT | 500.00 | 760.00 | 759.70 | 775.00 | -5.77 | -0.75% | 3 | 1,281 | 0.00% |
| NVDA260116C00505000 | 2024-05-23 2:24PM EDT | 505.00 | 596.68 | 755.60 | 770.90 | 0.00 | - | 5 | 177 | 0.00% |
| NVDA260116C00510000 | 2024-05-23 12:36PM EDT | 510.00 | 608.00 | 751.50 | 766.60 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA260116C00515000 | 2024-05-17 1:47PM EDT | 515.00 | 492.50 | 747.40 | 762.65 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA260116C00520000 | 2024-06-06 11:40AM EDT | 520.00 | 751.55 | 743.35 | 758.40 | 0.00 | - | 1 | 159 | 0.00% |
| NVDA260116C00525000 | 2024-06-03 11:32AM EDT | 525.00 | 674.08 | 738.75 | 754.40 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA260116C00530000 | 2024-05-21 10:21AM EDT | 530.00 | 485.68 | 735.20 | 750.35 | 0.00 | - | 1 | 110 | 0.00% |
| NVDA260116C00535000 | 2024-05-23 10:05AM EDT | 535.00 | 567.45 | 731.15 | 746.30 | 0.00 | - | 1 | 172 | 0.00% |
| NVDA260116C00540000 | 2024-06-05 11:28AM EDT | 540.00 | 724.63 | 727.10 | 742.35 | 0.00 | - | 3 | 76 | 0.00% |
| NVDA260116C00545000 | 2024-06-06 2:22PM EDT | 545.00 | 716.00 | 723.05 | 738.25 | 0.00 | - | 80 | 134 | 0.00% |
| NVDA260116C00550000 | 2024-06-07 1:26PM EDT | 550.00 | 731.05 | 719.05 | 733.75 | -1.05 | -0.14% | 1 | 526 | 0.00% |
| NVDA260116C00555000 | 2024-05-17 1:53PM EDT | 555.00 | 463.05 | 715.05 | 730.30 | 0.00 | - | 2 | 92 | 0.00% |
| NVDA260116C00560000 | 2024-05-30 11:25AM EDT | 560.00 | 645.73 | 711.05 | 726.30 | 0.00 | - | 1 | 351 | 0.00% |
| NVDA260116C00565000 | 2024-05-28 10:07AM EDT | 565.00 | 625.44 | 706.65 | 722.00 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA260116C00570000 | 2024-06-06 10:33AM EDT | 570.00 | 718.30 | 703.15 | 718.70 | 0.00 | - | 1 | 77 | 0.00% |
| NVDA260116C00575000 | 2024-05-22 3:40PM EDT | 575.00 | 462.00 | 699.20 | 713.15 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA260116C00580000 | 2024-06-04 12:48PM EDT | 580.00 | 651.00 | 695.25 | 709.15 | 0.00 | - | 2 | 332 | 0.00% |
| NVDA260116C00585000 | 2024-04-02 3:06PM EDT | 585.00 | 417.60 | 381.25 | 384.25 | 0.00 | - | 5 | 57 | 0.00% |
| NVDA260116C00590000 | 2024-06-06 10:50AM EDT | 590.00 | 705.08 | 687.45 | 701.10 | 0.00 | - | 3 | 47 | 0.00% |
| NVDA260116C00595000 | 2024-05-31 12:05PM EDT | 595.00 | 578.00 | 683.55 | 697.25 | 0.00 | - | 1 | 90 | 0.00% |
| NVDA260116C00600000 | 2024-06-07 3:56PM EDT | 600.00 | 687.20 | 679.70 | 692.90 | +3.80 | +0.56% | 29 | 692 | 0.00% |
| NVDA260116C00605000 | 2024-06-05 10:27AM EDT | 605.00 | 673.83 | 675.80 | 689.20 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA260116C00610000 | 2024-06-05 3:17PM EDT | 610.00 | 690.82 | 672.65 | 687.60 | 0.00 | - | 3 | 119 | 0.00% |
| NVDA260116C00620000 | 2024-06-07 12:57PM EDT | 620.00 | 676.05 | 664.30 | 677.60 | +69.85 | +11.52% | 3 | 319 | 0.00% |
| NVDA260116C00630000 | 2024-06-06 10:24AM EDT | 630.00 | 665.28 | 656.25 | 670.80 | 0.00 | - | 1 | 165 | 0.00% |
| NVDA260116C00640000 | 2024-06-06 9:38AM EDT | 640.00 | 697.03 | 649.10 | 662.80 | 0.00 | - | 1 | 341 | 0.00% |
| NVDA260116C00650000 | 2024-06-07 10:27AM EDT | 650.00 | 631.14 | 641.65 | 654.65 | -22.85 | -3.49% | 1 | 682 | 0.00% |
| NVDA260116C00660000 | 2024-06-07 10:50AM EDT | 660.00 | 628.78 | 634.25 | 647.45 | -12.04 | -1.88% | 1 | 135 | 0.00% |
| NVDA260116C00670000 | 2024-06-06 3:49PM EDT | 670.00 | 632.98 | 626.85 | 642.40 | 0.00 | - | 1 | 295 | 0.00% |
| NVDA260116C00680000 | 2024-06-03 9:35AM EDT | 680.00 | 562.65 | 620.45 | 633.75 | 0.00 | - | 1 | 893 | 0.00% |
| NVDA260116C00690000 | 2024-06-07 10:50AM EDT | 690.00 | 607.27 | 612.30 | 625.80 | +48.47 | +8.67% | 1 | 678 | 0.00% |
| NVDA260116C00700000 | 2024-06-07 12:10PM EDT | 700.00 | 600.16 | 605.20 | 619.65 | -13.84 | -2.25% | 11 | 1,129 | 0.00% |
| NVDA260116C00710000 | 2024-06-07 11:21AM EDT | 710.00 | 589.00 | 598.00 | 611.75 | +1.35 | +0.23% | 1 | 487 | 0.00% |
| NVDA260116C00720000 | 2024-06-04 10:39AM EDT | 720.00 | 543.62 | 590.95 | 606.15 | 0.00 | - | 2 | 227 | 0.00% |
| NVDA260116C00730000 | 2024-06-07 12:25PM EDT | 730.00 | 590.00 | 587.70 | 597.35 | +5.79 | +0.99% | 2 | 617 | 0.00% |
| NVDA260116C00740000 | 2024-05-30 1:42PM EDT | 740.00 | 525.25 | 579.25 | 589.55 | 0.00 | - | 2 | 125 | 0.00% |
| NVDA260116C00750000 | 2024-06-07 1:14PM EDT | 750.00 | 584.11 | 572.75 | 582.90 | +10.00 | +1.74% | 2 | 574 | 0.00% |
| NVDA260116C00760000 | 2024-06-07 10:08AM EDT | 760.00 | 559.00 | 566.50 | 575.95 | -18.52 | -3.21% | 1 | 125 | 0.00% |
| NVDA260116C00770000 | 2024-06-05 12:03PM EDT | 770.00 | 554.22 | 558.60 | 569.65 | 0.00 | - | 1 | 476 | 0.00% |
| NVDA260116C00780000 | 2024-06-03 3:58PM EDT | 780.00 | 504.97 | 552.05 | 563.55 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA260116C00790000 | 2024-06-07 3:03PM EDT | 790.00 | 551.00 | 545.65 | 555.80 | +11.08 | +2.05% | 3 | 126 | 0.00% |
| NVDA260116C00800000 | 2024-06-07 3:27PM EDT | 800.00 | 543.45 | 539.55 | 548.30 | +4.45 | +0.83% | 2 | 1,829 | 0.00% |
| NVDA260116C00810000 | 2024-06-07 1:03PM EDT | 810.00 | 541.02 | 533.20 | 543.00 | +77.99 | +16.84% | 1 | 1,269 | 0.00% |
| NVDA260116C00820000 | 2024-06-07 12:41PM EDT | 820.00 | 527.80 | 527.80 | 535.70 | -5.70 | -1.07% | 3 | 143 | 0.00% |
| NVDA260116C00830000 | 2024-06-03 10:53AM EDT | 830.00 | 452.57 | 520.35 | 529.75 | 0.00 | - | 1 | 279 | 0.00% |
| NVDA260116C00840000 | 2024-06-03 12:02PM EDT | 840.00 | 457.60 | 513.95 | 523.65 | 0.00 | - | 6 | 349 | 0.00% |
| NVDA260116C00850000 | 2024-06-07 3:43PM EDT | 850.00 | 514.30 | 508.55 | 516.95 | +12.45 | +2.48% | 2 | 254 | 0.00% |
| NVDA260116C00860000 | 2024-06-07 10:58AM EDT | 860.00 | 495.00 | 501.15 | 510.95 | +41.92 | +9.25% | 2 | 536 | 0.00% |
| NVDA260116C00870000 | 2024-06-05 10:41AM EDT | 870.00 | 490.68 | 495.55 | 505.40 | 0.00 | - | 1 | 446 | 0.00% |
| NVDA260116C00880000 | 2024-06-05 10:53AM EDT | 880.00 | 484.00 | 489.35 | 499.75 | 0.00 | - | 2 | 479 | 0.00% |
| NVDA260116C00890000 | 2024-06-06 9:50AM EDT | 890.00 | 495.75 | 483.25 | 493.30 | 0.00 | - | 1 | 106 | 0.00% |
| NVDA260116C00900000 | 2024-06-07 1:22PM EDT | 900.00 | 487.00 | 478.60 | 486.70 | +3.26 | +0.67% | 6 | 1,464 | 0.00% |
| NVDA260116C00910000 | 2024-05-28 1:06PM EDT | 910.00 | 418.20 | 471.55 | 481.90 | 0.00 | - | 16 | 100 | 0.00% |
| NVDA260116C00920000 | 2024-06-07 3:37PM EDT | 920.00 | 470.00 | 465.80 | 475.90 | +20.67 | +4.60% | 3 | 551 | 0.00% |
| NVDA260116C00930000 | 2024-06-06 12:37PM EDT | 930.00 | 450.00 | 461.10 | 469.40 | 0.00 | - | 3 | 304 | 0.00% |
| NVDA260116C00940000 | 2024-06-04 10:17AM EDT | 940.00 | 407.69 | 454.30 | 464.35 | 0.00 | - | 2 | 763 | 0.00% |
| NVDA260116C00950000 | 2024-06-07 2:54PM EDT | 950.00 | 451.47 | 449.25 | 458.20 | +2.26 | +0.50% | 7 | 976 | 0.00% |
| NVDA260116C00960000 | 2024-06-07 3:30PM EDT | 960.00 | 442.50 | 442.95 | 451.35 | +40.40 | +10.05% | 1 | 233 | 0.00% |
| NVDA260116C00970000 | 2024-06-07 3:34PM EDT | 970.00 | 442.00 | 437.65 | 445.20 | +49.39 | +12.58% | 1 | 78 | 0.00% |
| NVDA260116C00980000 | 2024-06-04 12:52PM EDT | 980.00 | 393.00 | 429.50 | 442.25 | 0.00 | - | 12 | 259 | 0.00% |
| NVDA260116C00990000 | 2024-06-07 10:15AM EDT | 990.00 | 420.86 | 426.55 | 436.40 | +28.05 | +7.14% | 1 | 239 | 0.00% |
| NVDA260116C01000000 | 2024-06-07 1:35PM EDT | 1,000.00 | 429.99 | 422.00 | 430.45 | +2.49 | +0.58% | 9 | 2,593 | 0.00% |
| NVDA260116C01010000 | 2024-06-05 3:32PM EDT | 1,010.00 | 426.19 | 416.30 | 425.00 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA260116C01020000 | 2024-06-06 3:59PM EDT | 1,020.00 | 417.80 | 410.20 | 420.15 | 0.00 | - | 4 | 141 | 0.00% |
| NVDA260116C01030000 | 2024-06-06 9:50AM EDT | 1,030.00 | 416.50 | 408.95 | 412.30 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA260116C01040000 | 2024-06-06 1:00PM EDT | 1,040.00 | 387.74 | 403.70 | 407.80 | 0.00 | - | 2 | 158 | 0.00% |
| NVDA260116C01050000 | 2024-06-07 3:33PM EDT | 1,050.00 | 399.95 | 399.00 | 402.20 | +3.27 | +0.82% | 5 | 477 | 0.00% |
| NVDA260116C01060000 | 2024-06-05 3:20PM EDT | 1,060.00 | 405.66 | 393.85 | 397.90 | 0.00 | - | 9 | 63 | 0.00% |
| NVDA260116C01070000 | 2024-06-07 1:02PM EDT | 1,070.00 | 393.83 | 388.90 | 392.30 | -4.17 | -1.05% | 5 | 94 | 0.00% |
| NVDA260116C01080000 | 2024-06-05 3:20PM EDT | 1,080.00 | 395.79 | 384.05 | 386.85 | 0.00 | - | 5 | 50 | 0.00% |
| NVDA260116C01090000 | 2024-06-07 1:07PM EDT | 1,090.00 | 386.14 | 379.25 | 382.05 | -4.85 | -1.24% | 49 | 122 | 0.00% |
| NVDA260116C01100000 | 2024-06-07 3:24PM EDT | 1,100.00 | 375.50 | 374.60 | 378.25 | -4.50 | -1.18% | 78 | 729 | 0.00% |
| NVDA260116C01110000 | 2024-06-06 12:01PM EDT | 1,110.00 | 368.50 | 369.80 | 372.70 | 0.00 | - | 2 | 393 | 0.00% |
| NVDA260116C01120000 | 2024-06-07 3:00PM EDT | 1,120.00 | 365.86 | 365.20 | 368.00 | -11.14 | -2.95% | 1 | 53 | 0.00% |
| NVDA260116C01130000 | 2024-06-05 3:18PM EDT | 1,130.00 | 372.00 | 360.60 | 363.45 | 0.00 | - | 12 | 89 | 0.00% |
| NVDA260116C01140000 | 2024-06-07 1:46PM EDT | 1,140.00 | 358.60 | 356.15 | 359.00 | -21.67 | -5.70% | 2 | 150 | 0.00% |
| NVDA260116C01150000 | 2024-06-07 1:10PM EDT | 1,150.00 | 358.00 | 351.20 | 355.10 | +7.40 | +2.11% | 8 | 1,213 | 0.00% |
| NVDA260116C01160000 | 2024-06-05 1:15PM EDT | 1,160.00 | 348.20 | 347.20 | 350.10 | 0.00 | - | 3 | 31 | 0.00% |
| NVDA260116C01170000 | 2024-06-06 9:30AM EDT | 1,170.00 | 354.73 | 342.70 | 345.75 | 0.00 | - | 2 | 139 | 0.00% |
| NVDA260116C01180000 | 2024-06-06 12:49PM EDT | 1,180.00 | 328.30 | 338.40 | 341.45 | 0.00 | - | 3 | 90 | 0.00% |
| NVDA260116C01190000 | 2024-06-07 10:06AM EDT | 1,190.00 | 327.80 | 334.15 | 337.15 | -1.10 | -0.33% | 1 | 29 | 0.00% |
| NVDA260116C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 332.00 | 330.20 | 333.55 | +3.15 | +0.96% | 24 | 1,526 | 0.00% |
| NVDA260116C01210000 | 2024-06-07 3:56PM EDT | 1,210.00 | 326.83 | 325.80 | 328.85 | +10.51 | +3.32% | 2 | 180 | 0.00% |
| NVDA260116C01220000 | 2024-06-07 1:27PM EDT | 1,220.00 | 327.45 | 321.80 | 325.20 | +8.55 | +2.68% | 3 | 28 | 0.00% |
| NVDA260116C01230000 | 2024-06-06 9:53AM EDT | 1,230.00 | 321.77 | 317.75 | 320.70 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA260116C01240000 | 2024-06-07 2:12PM EDT | 1,240.00 | 311.23 | 313.55 | 316.70 | -5.77 | -1.82% | 4 | 25 | 0.00% |
| NVDA260116C01250000 | 2024-06-07 1:14PM EDT | 1,250.00 | 316.11 | 310.00 | 313.50 | +6.11 | +1.97% | 4 | 476 | 0.00% |
| NVDA260116C01260000 | 2024-06-06 9:39AM EDT | 1,260.00 | 340.40 | 305.70 | 308.80 | 0.00 | - | 2 | 48 | 0.00% |
| NVDA260116C01270000 | 2024-06-07 9:47AM EDT | 1,270.00 | 298.50 | 302.05 | 306.10 | -37.99 | -11.29% | 2 | 29 | 0.00% |
| NVDA260116C01280000 | 2024-06-06 9:39AM EDT | 1,280.00 | 332.45 | 298.15 | 301.15 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA260116C01290000 | 2024-06-07 10:59AM EDT | 1,290.00 | 287.80 | 294.50 | 297.45 | -26.06 | -8.30% | 1 | 41 | 0.00% |
| NVDA260116C01300000 | 2024-06-07 3:54PM EDT | 1,300.00 | 289.86 | 291.05 | 294.35 | -3.72 | -1.27% | 55 | 902 | 0.00% |
| NVDA260116C01320000 | 2024-06-06 11:57AM EDT | 1,320.00 | 284.00 | 283.50 | 286.45 | 0.00 | - | 1 | 87 | 0.00% |
| NVDA260116C01340000 | 2024-06-06 12:04PM EDT | 1,340.00 | 278.74 | 276.45 | 279.40 | 0.00 | - | 3 | 83 | 0.00% |
| NVDA260116C01360000 | 2024-06-06 2:06PM EDT | 1,360.00 | 264.47 | 269.55 | 272.50 | 0.00 | - | 3 | 116 | 0.00% |
| NVDA260116C01380000 | 2024-06-06 3:42PM EDT | 1,380.00 | 263.00 | 262.65 | 265.80 | 0.00 | - | 7 | 212 | 0.00% |
| NVDA260116C01400000 | 2024-06-07 1:06PM EDT | 1,400.00 | 263.00 | 256.50 | 260.00 | +0.50 | +0.19% | 15 | 562 | 0.00% |
| NVDA260116C01420000 | 2024-06-05 3:49PM EDT | 1,420.00 | 257.25 | 249.90 | 252.90 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA260116C01440000 | 2024-06-07 2:21PM EDT | 1,440.00 | 242.00 | 243.60 | 246.70 | -0.75 | -0.31% | 1 | 233 | 0.00% |
| NVDA260116C01460000 | 2024-06-07 3:14PM EDT | 1,460.00 | 237.48 | 237.65 | 240.70 | -9.52 | -3.85% | 1 | 47 | 0.00% |
| NVDA260116C01480000 | 2024-06-06 2:15PM EDT | 1,480.00 | 228.66 | 231.60 | 234.80 | 0.00 | - | 6 | 602 | 0.00% |
| NVDA260116C01500000 | 2024-06-07 3:54PM EDT | 1,500.00 | 226.00 | 226.05 | 228.85 | +1.42 | +0.63% | 29 | 1,364 | 0.00% |
| NVDA260116C01520000 | 2024-06-07 3:52PM EDT | 1,520.00 | 221.05 | 220.45 | 223.50 | +4.29 | +1.98% | 3 | 400 | 0.00% |
| NVDA260116C01540000 | 2024-06-05 9:40AM EDT | 1,540.00 | 203.70 | 215.65 | 218.40 | 0.00 | - | 4 | 89 | 0.00% |
| NVDA260116C01560000 | 2024-06-06 11:44AM EDT | 1,560.00 | 212.00 | 210.35 | 213.10 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA260116C01580000 | 2024-06-06 1:13PM EDT | 1,580.00 | 202.00 | 205.25 | 208.05 | 0.00 | - | 1 | 192 | 0.00% |
| NVDA260116C01600000 | 2024-06-07 3:50PM EDT | 1,600.00 | 201.09 | 200.35 | 202.75 | -8.62 | -4.11% | 20 | 429 | 0.00% |
| NVDA260116C01620000 | 2024-06-05 1:00PM EDT | 1,620.00 | 193.30 | 195.35 | 198.10 | 0.00 | - | 2 | 48 | 0.00% |
| NVDA260116C01640000 | 2024-06-06 2:14PM EDT | 1,640.00 | 188.37 | 190.50 | 193.35 | 0.00 | - | 12 | 368 | 0.00% |
| NVDA260116C01650000 | 2024-06-06 1:14PM EDT | 1,650.00 | 184.75 | 188.35 | 190.85 | 0.00 | - | 10 | 140 | 0.00% |
| NVDA260116C01660000 | 2024-06-07 12:53PM EDT | 1,660.00 | 186.52 | 186.00 | 188.65 | +49.47 | +36.10% | 1 | 26 | 0.00% |
| NVDA260116C01670000 | 2024-06-07 12:53PM EDT | 1,670.00 | 183.81 | 183.65 | 186.45 | +32.27 | +21.29% | 1 | 24 | 0.00% |
| NVDA260116C01680000 | 2024-06-03 2:30PM EDT | 1,680.00 | 149.58 | 181.50 | 183.90 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA260116C01690000 | 2024-06-05 3:47PM EDT | 1,690.00 | 185.66 | 179.20 | 181.75 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA260116C01700000 | 2024-06-07 11:35AM EDT | 1,700.00 | 173.80 | 177.20 | 179.70 | +2.15 | +1.25% | 9 | 712 | 0.00% |
| NVDA260116C01710000 | 2024-06-05 1:22PM EDT | 1,710.00 | 174.84 | 175.00 | 177.75 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA260116C01720000 | 2024-05-31 9:31AM EDT | 1,720.00 | 137.16 | 172.75 | 175.60 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA260116C01730000 | 2024-06-04 10:42AM EDT | 1,730.00 | 147.16 | 170.70 | 173.50 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA260116C01740000 | 2024-05-24 2:55PM EDT | 1,740.00 | 103.06 | 168.65 | 171.20 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA260116C01750000 | 2024-06-06 11:08AM EDT | 1,750.00 | 171.00 | 166.75 | 169.00 | 0.00 | - | 5 | 53 | 0.00% |
| NVDA260116C01760000 | 2024-05-31 1:38PM EDT | 1,760.00 | 117.70 | 164.70 | 167.45 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA260116C01770000 | 2024-05-22 12:47PM EDT | 1,770.00 | 74.85 | 162.70 | 165.45 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA260116C01780000 | 2024-06-07 3:38PM EDT | 1,780.00 | 162.08 | 160.70 | 163.50 | +6.15 | +3.94% | 1 | 120 | 0.00% |
| NVDA260116C01790000 | 2024-06-07 12:28PM EDT | 1,790.00 | 160.80 | 158.85 | 161.50 | +0.69 | +0.43% | 1 | 167 | 0.00% |
| NVDA260116C01800000 | 2024-06-07 3:12PM EDT | 1,800.00 | 158.49 | 157.10 | 159.20 | +4.76 | +3.10% | 2 | 629 | 0.00% |
| NVDA260116C01810000 | 2024-05-23 11:19AM EDT | 1,810.00 | 92.26 | 155.00 | 157.70 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA260116C01820000 | 2024-05-23 11:19AM EDT | 1,820.00 | 91.02 | 153.15 | 155.85 | 0.00 | - | 4 | 49 | 0.00% |
| NVDA260116C01830000 | 2024-05-28 10:27AM EDT | 1,830.00 | 112.75 | 151.40 | 154.05 | 0.00 | - | 36 | 20 | 0.00% |
| NVDA260116C01840000 | 2024-05-24 2:42PM EDT | 1,840.00 | 89.50 | 149.60 | 152.30 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA260116C01850000 | 2024-05-31 1:56PM EDT | 1,850.00 | 104.03 | 147.95 | 150.05 | 0.00 | - | 1 | 76 | 0.00% |
| NVDA260116C01860000 | 2024-05-29 11:29AM EDT | 1,860.00 | 120.04 | 146.05 | 148.75 | 0.00 | - | 78 | 45 | 0.00% |
| NVDA260116C01870000 | 2024-06-05 2:14PM EDT | 1,870.00 | 145.75 | 144.35 | 147.05 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA260116C01880000 | 2024-06-07 3:38PM EDT | 1,880.00 | 144.02 | 142.65 | 145.25 | -4.72 | -3.17% | 1 | 27 | 0.00% |
| NVDA260116C01890000 | 2024-06-05 2:41PM EDT | 1,890.00 | 144.87 | 140.95 | 143.35 | 0.00 | - | 5 | 43 | 0.00% |
| NVDA260116C01900000 | 2024-06-07 3:12PM EDT | 1,900.00 | 140.92 | 139.40 | 141.75 | -9.37 | -6.23% | 2 | 103 | 0.00% |
| NVDA260116C01910000 | 2024-06-06 10:14AM EDT | 1,910.00 | 141.60 | 137.65 | 140.35 | 0.00 | - | 1 | 66 | 0.00% |
| NVDA260116C01920000 | 2024-05-28 9:58AM EDT | 1,920.00 | 102.00 | 136.00 | 138.70 | 0.00 | - | 1 | 90 | 0.00% |
| NVDA260116C01930000 | 2024-06-06 2:07PM EDT | 1,930.00 | 132.56 | 134.35 | 137.10 | 0.00 | - | 3 | 155 | 0.00% |
| NVDA260116C01940000 | 2024-06-06 2:07PM EDT | 1,940.00 | 130.98 | 132.85 | 135.55 | 0.00 | - | 17 | 708 | 0.00% |
| NVDA260116C01950000 | 2024-06-07 12:22PM EDT | 1,950.00 | 133.15 | 131.45 | 133.80 | +25.58 | +23.78% | 71 | 128 | 0.00% |
| NVDA260116C02000000 | 2024-06-07 3:57PM EDT | 2,000.00 | 125.40 | 124.00 | 126.10 | -2.00 | -1.57% | 342 | 618 | 0.00% |
| NVDA260116C02050000 | 2024-06-06 2:06PM EDT | 2,050.00 | 115.65 | 117.05 | 119.35 | 0.00 | - | 7 | 34 | 0.00% |
| NVDA260116C02100000 | 2024-06-06 1:02PM EDT | 2,100.00 | 108.63 | 110.70 | 112.60 | 0.00 | - | 19 | 125 | 485.01% |
| NVDA260116C02120000 | 2024-06-06 10:08AM EDT | 2,120.00 | 113.20 | 108.10 | 110.25 | 0.00 | - | 1 | 189 | 429.74% |
| NVDA260116C02130000 | 2024-05-29 3:59PM EDT | 2,130.00 | 90.30 | 106.90 | 108.80 | 0.00 | - | - | 21 | 412.55% |
| NVDA260116C02140000 | 2024-06-05 3:26PM EDT | 2,140.00 | 109.38 | 105.70 | 107.60 | 0.00 | - | 4 | 71 | 400.00% |
| NVDA260116C02150000 | 2024-06-05 3:22PM EDT | 2,150.00 | 109.57 | 104.60 | 106.30 | 0.00 | - | 4 | 12 | 389.37% |
| NVDA260116C02160000 | 2024-06-07 1:14PM EDT | 2,160.00 | 107.50 | 103.30 | 105.10 | +1.50 | +1.42% | 1 | 1 | 379.72% |
| NVDA260116C02170000 | 2024-05-30 1:58PM EDT | 2,170.00 | 84.18 | 102.15 | 104.05 | 0.00 | - | 1 | 1 | 372.17% |
| NVDA260116C02180000 | 2024-06-04 2:37PM EDT | 2,180.00 | 86.83 | 100.95 | 102.80 | +86.83 | - | 2 | 1 | 364.53% |
| NVDA260116C02200000 | 2024-06-07 2:12PM EDT | 2,200.00 | 98.20 | 98.90 | 100.80 | -3.80 | -3.73% | 2 | 71 | 353.37% |
| NVDA260116C02210000 | 2024-06-04 2:15PM EDT | 2,210.00 | 82.65 | 97.70 | 99.45 | 0.00 | - | 6 | 29 | 347.02% |
| NVDA260116C02220000 | 2024-06-04 3:42PM EDT | 2,220.00 | 83.18 | 96.60 | 98.50 | 0.00 | - | 14 | 9 | 342.27% |
| NVDA260116C02230000 | 2024-06-07 10:57AM EDT | 2,230.00 | 95.25 | 95.55 | 97.65 | +12.38 | +14.94% | 1 | 4 | 338.10% |
| NVDA260116C02240000 | 2024-05-29 2:50PM EDT | 2,240.00 | 80.03 | 94.50 | 96.25 | 0.00 | - | - | 1 | 332.97% |
| NVDA260116C02250000 | 2024-06-06 12:44PM EDT | 2,250.00 | 90.15 | 93.55 | 95.20 | 0.00 | - | 303 | 221 | 329.02% |
| NVDA260116C02260000 | 2024-05-30 10:35AM EDT | 2,260.00 | 74.65 | 92.40 | 94.30 | 0.00 | - | 4 | 22 | 325.13% |
| NVDA260116C02270000 | 2024-06-05 3:26PM EDT | 2,270.00 | 94.80 | 91.40 | 93.30 | 0.00 | - | 8 | 71 | 321.50% |
| NVDA260116C02280000 | 2024-06-07 3:35PM EDT | 2,280.00 | 91.40 | 90.35 | 92.25 | -0.60 | -0.65% | 5 | 45 | 317.82% |
| NVDA260116C02300000 | 2024-06-07 3:48PM EDT | 2,300.00 | 90.55 | 88.60 | 90.20 | +90.55 | - | 5 | 0 | 311.53% |
| NVDA260116C02400000 | 2024-06-07 1:28PM EDT | 2,400.00 | 81.49 | 79.55 | 81.20 | +81.49 | - | 3 | 15 | 286.11% |
| NVDA260116C02450000 | 2024-06-07 3:23PM EDT | 2,450.00 | 75.88 | 75.45 | 77.05 | +75.88 | - | 3 | - | 276.23% |
| NVDA260116C02500000 | 2024-06-07 3:56PM EDT | 2,500.00 | 72.00 | 71.60 | 73.20 | +72.00 | - | 14 | - | 267.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260116P00000500 | 2024-07-23 10:35AM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 310 | 19,000 | 165.63% |
| NVDA260116P00001000 | 2024-07-25 10:32AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 11,423 | 131.25% |
| NVDA260116P00001500 | 2024-07-25 1:13PM EDT | 1.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 430 | 147.66% |
| NVDA260116P00002000 | 2024-06-20 12:57PM EDT | 2.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 749 | 120.31% |
| NVDA260116P00002500 | 2024-06-17 12:05AM EDT | 2.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00003000 | 2024-06-07 11:48AM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1,120 | 121.88% |
| NVDA260116P00003500 | 2024-06-17 12:06AM EDT | 3.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00004000 | 2024-07-26 3:46PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 28 | 1,135 | 102.34% |
| NVDA260116P00004500 | 2024-06-17 12:06AM EDT | 4.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00005000 | 2024-07-25 1:33PM EDT | 5.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 2 | 1,146 | 104.69% |
| NVDA260116P00005500 | 2024-06-28 2:38PM EDT | 5.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 389 | 100.00% |
| NVDA260116P00006000 | 2024-07-23 10:35AM EDT | 6.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 6 | 2,254 | 90.63% |
| NVDA260116P00007000 | 2024-07-25 9:34AM EDT | 7.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 2,270 | 92.58% |
| NVDA260116P00008000 | 2024-07-08 9:32AM EDT | 8.00 | 0.08 | 0.02 | 0.10 | +0.04 | +100.00% | 2 | 13,430 | 87.89% |
| NVDA260116P00009000 | 2024-07-26 3:24PM EDT | 9.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 2 | 2,020 | 80.86% |
| NVDA260116P00010000 | 2024-07-25 11:28AM EDT | 10.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 212 | 8,143 | 79.30% |
| NVDA260116P00011000 | 2024-07-25 2:39PM EDT | 11.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 1 | 1,651 | 79.30% |
| NVDA260116P00012000 | 2024-07-25 1:08PM EDT | 12.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 60 | 5,579 | 76.17% |
| NVDA260116P00013000 | 2024-07-25 10:47AM EDT | 13.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 9 | 23,593 | 75.98% |
| NVDA260116P00014000 | 2024-06-13 11:38AM EDT | 14.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 2,443 | 70.31% |
| NVDA260116P00015000 | 2024-07-23 1:01PM EDT | 15.00 | 0.12 | 0.12 | 0.17 | 0.00 | - | 31 | 6,034 | 73.93% |
| NVDA260116P00016000 | 2024-07-19 9:37AM EDT | 16.00 | 0.15 | 0.13 | 0.18 | 0.00 | - | 50 | 6,562 | 72.17% |
| NVDA260116P00017000 | 2024-07-16 9:30AM EDT | 17.00 | 0.16 | 0.13 | 0.20 | 0.00 | - | 1 | 2,621 | 70.51% |
| NVDA260116P00018000 | 2024-06-24 2:52PM EDT | 18.00 | 0.14 | 0.15 | 0.22 | 0.00 | - | 1 | 3,060 | 69.43% |
| NVDA260116P00019000 | 2024-06-21 11:27AM EDT | 19.00 | 0.19 | 0.17 | 0.23 | 0.00 | - | 9 | 1,711 | 68.16% |
| NVDA260116P00020000 | 2024-07-26 2:59PM EDT | 20.00 | 0.21 | 0.21 | 0.25 | -0.02 | -8.70% | 3 | 5,528 | 67.58% |
| NVDA260116P00021000 | 2024-07-03 11:48AM EDT | 21.00 | 0.20 | 0.24 | 0.32 | 0.00 | - | 1 | 1,447 | 67.68% |
| NVDA260116P00022000 | 2024-06-26 1:13PM EDT | 22.00 | 0.22 | 0.26 | 0.35 | 0.00 | - | 1 | 1,600 | 66.70% |
| NVDA260116P00023000 | 2024-06-11 2:15PM EDT | 23.00 | 0.22 | 0.22 | 0.28 | 0.00 | - | - | 1,540 | 62.94% |
| NVDA260116P00024000 | 2024-07-25 3:11PM EDT | 24.00 | 0.39 | 0.33 | 0.42 | 0.00 | - | 60 | 1,049 | 65.33% |
| NVDA260116P00025000 | 2024-07-26 12:43PM EDT | 25.00 | 0.40 | 0.40 | 0.45 | -0.03 | -6.98% | 7 | 3,585 | 64.99% |
| NVDA260116P00026000 | 2024-07-08 12:53PM EDT | 26.00 | 0.31 | 0.42 | 0.51 | 0.00 | - | 10 | 2,831 | 64.36% |
| NVDA260116P00027000 | 2024-07-24 3:30PM EDT | 27.00 | 0.47 | 0.46 | 0.55 | 0.00 | - | 2 | 5,998 | 63.65% |
| NVDA260116P00028000 | 2024-07-25 3:58PM EDT | 28.00 | 0.55 | 0.50 | 0.58 | 0.00 | - | 1 | 2,557 | 62.84% |
| NVDA260116P00029000 | 2024-07-26 10:31AM EDT | 29.00 | 0.59 | 0.55 | 0.65 | +0.21 | +55.26% | 1 | 7,841 | 62.50% |
| NVDA260116P00030000 | 2024-07-26 3:29PM EDT | 30.00 | 0.62 | 0.59 | 0.69 | +0.04 | +6.90% | 7 | 18,676 | 61.74% |
| NVDA260116P00031000 | 2024-07-26 3:15PM EDT | 31.00 | 0.70 | 0.66 | 0.71 | -0.02 | -2.78% | 9 | 769 | 61.08% |
| NVDA260116P00031500 | 2024-07-26 2:59PM EDT | 31.50 | 0.72 | 0.68 | 0.73 | +0.01 | +1.41% | 31 | 546 | 60.69% |
| NVDA260116P00032000 | 2024-07-26 3:14PM EDT | 32.00 | 0.75 | 0.71 | 0.76 | 0.00 | - | 26 | 2,229 | 60.45% |
| NVDA260116P00032500 | 2024-07-26 3:15PM EDT | 32.50 | 0.79 | 0.74 | 0.80 | +0.04 | +5.33% | 24 | 1,278 | 60.30% |
| NVDA260116P00033000 | 2024-07-26 3:10PM EDT | 33.00 | 0.82 | 0.77 | 0.82 | +0.02 | +2.50% | 3 | 645 | 59.99% |
| NVDA260116P00033500 | 2024-07-17 3:54PM EDT | 33.50 | 0.68 | 0.80 | 0.90 | 0.00 | - | 43 | 885 | 60.11% |
| NVDA260116P00034000 | 2024-07-26 3:11PM EDT | 34.00 | 0.89 | 0.83 | 0.93 | +0.14 | +18.67% | 30 | 914 | 59.84% |
| NVDA260116P00034500 | 2024-07-26 2:31PM EDT | 34.50 | 0.94 | 0.86 | 0.96 | -0.01 | -1.05% | 35 | 912 | 59.57% |
| NVDA260116P00035000 | 2024-07-26 2:21PM EDT | 35.00 | 0.95 | 0.89 | 1.00 | 0.00 | - | 26 | 16,783 | 59.35% |
| NVDA260116P00035500 | 2024-07-26 2:20PM EDT | 35.50 | 0.98 | 0.93 | 1.04 | +0.04 | +4.26% | 15 | 1,783 | 59.20% |
| NVDA260116P00036000 | 2024-07-22 10:35AM EDT | 36.00 | 0.75 | 0.96 | 1.06 | 0.00 | - | 10 | 1,206 | 58.84% |
| NVDA260116P00036500 | 2024-07-17 11:10AM EDT | 36.50 | 0.82 | 1.00 | 1.10 | 0.00 | - | 16 | 1,900 | 58.67% |
| NVDA260116P00037000 | 2024-07-25 2:42PM EDT | 37.00 | 1.06 | 1.01 | 1.13 | 0.00 | - | 40 | 1,940 | 58.25% |
| NVDA260116P00037500 | 2024-07-24 2:43PM EDT | 37.50 | 1.01 | 1.07 | 1.18 | 0.00 | - | 1 | 1,602 | 58.25% |
| NVDA260116P00038000 | 2024-07-25 2:04PM EDT | 38.00 | 1.11 | 1.10 | 1.21 | 0.00 | - | 40 | 1,692 | 57.93% |
| NVDA260116P00038500 | 2024-07-25 2:49PM EDT | 38.50 | 1.20 | 1.15 | 1.25 | 0.00 | - | 1 | 2,291 | 57.79% |
| NVDA260116P00039000 | 2024-07-25 2:23PM EDT | 39.00 | 1.19 | 1.17 | 1.28 | 0.00 | - | 42 | 2,963 | 57.42% |
| NVDA260116P00039500 | 2024-07-24 2:52PM EDT | 39.50 | 1.18 | 1.21 | 1.33 | 0.00 | - | 5 | 4,552 | 57.25% |
| NVDA260116P00040000 | 2024-07-26 3:57PM EDT | 40.00 | 1.30 | 1.27 | 1.35 | +0.01 | +0.78% | 115 | 16,568 | 57.03% |
| NVDA260116P00040500 | 2024-07-05 9:59AM EDT | 40.50 | 0.87 | 1.29 | 1.41 | 0.00 | - | 1 | 1,152 | 56.81% |
| NVDA260116P00041000 | 2024-07-25 10:55AM EDT | 41.00 | 1.34 | 1.35 | 1.46 | 0.00 | - | 100 | 1,040 | 56.71% |
| NVDA260116P00041500 | 2024-07-22 11:12AM EDT | 41.50 | 1.12 | 1.37 | 1.50 | 0.00 | - | 20 | 3,022 | 56.40% |
| NVDA260116P00042000 | 2024-07-17 12:11PM EDT | 42.00 | 1.15 | 1.44 | 1.55 | 0.00 | - | 1 | 10,093 | 56.32% |
| NVDA260116P00042500 | 2024-07-23 11:04AM EDT | 42.50 | 1.13 | 1.47 | 1.59 | 0.00 | - | 1 | 740 | 56.03% |
| NVDA260116P00043000 | 2024-07-24 11:35AM EDT | 43.00 | 1.29 | 1.50 | 1.63 | 0.00 | - | 1 | 1,271 | 55.74% |
| NVDA260116P00043500 | 2024-07-09 9:30AM EDT | 43.50 | 1.04 | 1.58 | 1.69 | 0.00 | - | 1 | 831 | 55.74% |
| NVDA260116P00044000 | 2024-07-25 9:36AM EDT | 44.00 | 1.70 | 1.63 | 1.74 | 0.00 | - | 1 | 3,322 | 55.57% |
| NVDA260116P00044500 | 2024-07-03 12:24PM EDT | 44.50 | 1.12 | 1.68 | 1.79 | 0.00 | - | 1 | 3,619 | 55.37% |
| NVDA260116P00045000 | 2024-07-26 10:28AM EDT | 45.00 | 1.76 | 1.73 | 1.84 | +0.04 | +2.33% | 5 | 14,424 | 55.19% |
| NVDA260116P00045500 | 2024-06-27 2:41PM EDT | 45.50 | 1.35 | 1.76 | 1.89 | 0.00 | - | 130 | 11,030 | 54.91% |
| NVDA260116P00046000 | 2024-07-17 10:05AM EDT | 46.00 | 1.49 | 1.83 | 1.95 | 0.00 | - | 4 | 1,086 | 54.82% |
| NVDA260116P00046500 | 2024-07-12 3:44PM EDT | 46.50 | 1.34 | 1.87 | 2.00 | 0.00 | - | 1 | 268 | 54.58% |
| NVDA260116P00047000 | 2024-07-26 10:35AM EDT | 47.00 | 2.06 | 1.94 | 2.06 | +0.32 | +18.39% | 20 | 4,107 | 54.48% |
| NVDA260116P00047500 | 2024-06-25 10:32AM EDT | 47.50 | 1.78 | 2.02 | 2.15 | 0.00 | - | 20 | 1,191 | 54.50% |
| NVDA260116P00048000 | 2024-07-25 3:56PM EDT | 48.00 | 2.22 | 2.06 | 2.18 | 0.00 | - | 110 | 2,547 | 54.18% |
| NVDA260116P00048500 | 2024-07-11 11:30AM EDT | 48.50 | 1.50 | 2.12 | 2.24 | 0.00 | - | 10 | 916 | 54.02% |
| NVDA260116P00049000 | 2024-07-24 3:29PM EDT | 49.00 | 2.18 | 2.17 | 2.29 | 0.00 | - | 25 | 6,880 | 53.78% |
| NVDA260116P00049500 | 2024-07-26 10:35AM EDT | 49.50 | 2.36 | 2.23 | 2.35 | +0.67 | +39.64% | 11 | 2,233 | 53.61% |
| NVDA260116P00050000 | 2024-07-26 1:00PM EDT | 50.00 | 2.34 | 2.32 | 2.42 | -0.04 | -1.68% | 41 | 14,826 | 53.56% |
| NVDA260116P00050500 | 2024-07-03 12:21PM EDT | 50.50 | 1.61 | 2.37 | 2.49 | 0.00 | - | 20 | 3,452 | 53.38% |
| NVDA260116P00051000 | 2024-07-26 10:22AM EDT | 51.00 | 2.55 | 2.45 | 2.56 | +0.69 | +37.10% | 1 | 4,905 | 53.30% |
| NVDA260116P00051500 | 2024-07-22 2:09PM EDT | 51.50 | 1.95 | 2.51 | 2.63 | 0.00 | - | 6 | 758 | 53.13% |
| NVDA260116P00052000 | 2024-07-25 11:59AM EDT | 52.00 | 2.56 | 2.59 | 2.70 | 0.00 | - | 10 | 2,682 | 53.02% |
| NVDA260116P00052500 | 2024-07-25 12:24PM EDT | 52.50 | 2.55 | 2.64 | 2.77 | 0.00 | - | 10 | 911 | 52.82% |
| NVDA260116P00053000 | 2024-07-25 11:39AM EDT | 53.00 | 2.70 | 2.74 | 2.85 | 0.00 | - | 1 | 1,539 | 52.78% |
| NVDA260116P00053500 | 2024-07-24 3:35PM EDT | 53.50 | 2.73 | 2.81 | 2.93 | 0.00 | - | 10 | 1,263 | 52.65% |
| NVDA260116P00054000 | 2024-07-24 3:40PM EDT | 54.00 | 2.76 | 2.89 | 3.00 | 0.00 | - | 10 | 1,777 | 52.52% |
| NVDA260116P00054500 | 2024-07-25 12:21PM EDT | 54.50 | 2.88 | 2.96 | 3.10 | 0.00 | - | 7 | 256 | 52.43% |
| NVDA260116P00055000 | 2024-07-25 11:26AM EDT | 55.00 | 3.15 | 3.05 | 3.20 | +0.12 | +3.96% | 10 | 5,681 | 52.39% |
| NVDA260116P00055500 | 2024-07-23 12:21PM EDT | 55.50 | 2.35 | 3.10 | 3.25 | 0.00 | - | 3 | 840 | 52.11% |
| NVDA260116P00056000 | 2024-07-24 12:51PM EDT | 56.00 | 2.95 | 3.20 | 3.35 | 0.00 | - | 6 | 1,325 | 52.08% |
| NVDA260116P00056500 | 2024-07-25 10:59AM EDT | 56.50 | 3.25 | 3.30 | 3.45 | 0.00 | - | 3 | 301 | 52.04% |
| NVDA260116P00057000 | 2024-07-26 10:24AM EDT | 57.00 | 3.45 | 3.35 | 3.50 | +0.60 | +21.05% | 76 | 1,104 | 51.75% |
| NVDA260116P00057500 | 2024-07-18 1:34PM EDT | 57.50 | 2.83 | 3.45 | 3.60 | 0.00 | - | 17 | 454 | 51.70% |
| NVDA260116P00058000 | 2024-07-25 10:12AM EDT | 58.00 | 4.15 | 3.55 | 3.70 | 0.00 | - | 10 | 1,575 | 51.64% |
| NVDA260116P00058500 | 2024-07-25 12:29PM EDT | 58.50 | 3.50 | 3.65 | 3.80 | 0.00 | - | 10 | 182 | 51.58% |
| NVDA260116P00059000 | 2024-07-25 10:59AM EDT | 59.00 | 3.87 | 3.75 | 3.90 | +0.17 | +4.59% | 1 | 591 | 51.50% |
| NVDA260116P00059500 | 2024-06-05 11:10AM EDT | 59.50 | 2.79 | 2.66 | 2.75 | 0.00 | - | - | 820 | 45.84% |
| NVDA260116P00060000 | 2024-07-25 2:53PM EDT | 60.00 | 4.05 | 3.95 | 4.10 | +0.05 | +1.25% | 1 | 8,524 | 51.33% |
| NVDA260116P00060500 | 2024-07-25 11:42AM EDT | 60.50 | 4.05 | 4.00 | 4.20 | 0.00 | - | 4 | 1,670 | 51.13% |
| NVDA260116P00061000 | 2024-07-22 2:09PM EDT | 61.00 | 3.22 | 4.10 | 4.30 | 0.00 | - | 12 | 1,002 | 51.03% |
| NVDA260116P00062000 | 2024-07-25 12:04PM EDT | 62.00 | 4.18 | 4.30 | 4.50 | 0.00 | - | 1 | 2,236 | 50.82% |
| NVDA260116P00063000 | 2024-07-17 2:03PM EDT | 63.00 | 3.92 | 4.55 | 4.70 | 0.00 | - | 25 | 6,716 | 50.70% |
| NVDA260116P00064000 | 2024-07-19 3:02PM EDT | 64.00 | 4.10 | 4.75 | 4.95 | 0.00 | - | 10 | 930 | 50.54% |
| NVDA260116P00065000 | 2024-07-26 9:43AM EDT | 65.00 | 5.00 | 5.00 | 5.15 | -0.45 | -8.26% | 3 | 10,466 | 50.36% |
| NVDA260116P00066000 | 2024-07-25 3:22PM EDT | 66.00 | 5.30 | 5.25 | 5.40 | 0.00 | - | 8 | 3,254 | 50.26% |
| NVDA260116P00067000 | 2024-07-25 3:58PM EDT | 67.00 | 5.77 | 5.45 | 5.65 | 0.00 | - | 137 | 3,145 | 50.03% |
| NVDA260116P00068000 | 2024-07-24 2:22PM EDT | 68.00 | 5.35 | 5.70 | 5.90 | 0.00 | - | 6 | 1,334 | 50.23% |
| NVDA260116P00069000 | 2024-07-25 3:47PM EDT | 69.00 | 6.15 | 5.95 | 6.15 | 0.00 | - | 10 | 1,397 | 50.05% |
| NVDA260116P00070000 | 2024-07-26 11:22AM EDT | 70.00 | 6.31 | 6.25 | 6.40 | -0.09 | -1.41% | 194 | 19,583 | 49.85% |
| NVDA260116P00071000 | 2024-07-17 11:07AM EDT | 71.00 | 5.35 | 6.50 | 6.70 | 0.00 | - | 700 | 1,410 | 49.80% |
| NVDA260116P00072000 | 2024-07-26 3:53PM EDT | 72.00 | 7.05 | 6.80 | 6.95 | -0.45 | -6.00% | 5 | 20,743 | 49.56% |
| NVDA260116P00073000 | 2024-07-25 10:12AM EDT | 73.00 | 8.20 | 7.05 | 7.25 | 0.00 | - | 282 | 3,137 | 49.47% |
| NVDA260116P00074000 | 2024-07-25 12:24PM EDT | 74.00 | 7.00 | 7.35 | 7.55 | 0.00 | - | 1 | 1,287 | 49.35% |
| NVDA260116P00075000 | 2024-07-25 2:43PM EDT | 75.00 | 7.70 | 7.65 | 7.85 | 0.00 | - | 169 | 6,452 | 49.21% |
| NVDA260116P00076000 | 2024-07-24 10:48AM EDT | 76.00 | 7.05 | 7.95 | 8.15 | 0.00 | - | 2 | 3,013 | 49.06% |
| NVDA260116P00077000 | 2024-07-23 10:11AM EDT | 77.00 | 6.50 | 8.25 | 8.45 | 0.00 | - | 3 | 1,133 | 48.89% |
| NVDA260116P00078000 | 2024-07-01 10:51AM EDT | 78.00 | 7.10 | 8.60 | 8.80 | 0.00 | - | 20 | 995 | 48.84% |
| NVDA260116P00079000 | 2024-07-17 2:55PM EDT | 79.00 | 7.85 | 8.85 | 9.15 | 0.00 | - | 25 | 1,340 | 48.77% |
| NVDA260116P00080000 | 2024-07-26 3:57PM EDT | 80.00 | 9.40 | 9.25 | 9.45 | +0.10 | +1.08% | 31 | 14,779 | 48.55% |
| NVDA260116P00081000 | 2024-07-25 1:26PM EDT | 81.00 | 9.60 | 9.55 | 9.80 | +0.23 | +2.45% | 15 | 1,242 | 48.44% |
| NVDA260116P00082000 | 2024-07-26 3:20PM EDT | 82.00 | 10.15 | 9.90 | 10.15 | +1.65 | +19.41% | 28 | 857 | 48.32% |
| NVDA260116P00083000 | 2024-07-25 12:26PM EDT | 83.00 | 9.85 | 10.25 | 10.50 | 0.00 | - | 55 | 382 | 48.19% |
| NVDA260116P00084000 | 2024-07-25 1:26PM EDT | 84.00 | 10.46 | 10.60 | 10.85 | 0.00 | - | 10 | 475 | 48.04% |
| NVDA260116P00085000 | 2024-07-26 2:43PM EDT | 85.00 | 11.20 | 10.95 | 11.20 | +0.07 | +0.63% | 34 | 2,118 | 47.86% |
| NVDA260116P00086000 | 2024-07-25 11:37AM EDT | 86.00 | 11.30 | 11.35 | 11.60 | 0.00 | - | 852 | 2,716 | 47.80% |
| NVDA260116P00087000 | 2024-07-25 1:04PM EDT | 87.00 | 11.15 | 11.75 | 11.95 | 0.00 | - | 5 | 890 | 47.61% |
| NVDA260116P00088000 | 2024-07-25 10:29AM EDT | 88.00 | 12.70 | 12.15 | 12.35 | 0.00 | - | 20 | 2,509 | 47.52% |
| NVDA260116P00089000 | 2024-07-23 10:40AM EDT | 89.00 | 10.12 | 12.55 | 12.75 | 0.00 | - | 5 | 356 | 47.41% |
| NVDA260116P00090000 | 2024-07-26 2:18PM EDT | 90.00 | 13.40 | 12.95 | 13.15 | -0.10 | -0.74% | 174 | 10,223 | 47.28% |
| NVDA260116P00091000 | 2024-07-23 3:45PM EDT | 91.00 | 11.05 | 13.30 | 13.60 | 0.00 | - | 3 | 1,011 | 47.26% |
| NVDA260116P00092000 | 2024-07-26 10:29AM EDT | 92.00 | 14.05 | 13.80 | 14.00 | +0.60 | +4.46% | 46 | 4,416 | 47.11% |
| NVDA260116P00093000 | 2024-07-23 9:36AM EDT | 93.00 | 11.45 | 14.20 | 14.40 | 0.00 | - | 16 | 1,986 | 46.95% |
| NVDA260116P00094000 | 2024-07-26 10:31AM EDT | 94.00 | 14.75 | 14.55 | 14.85 | +2.90 | +24.47% | 5 | 709 | 46.88% |
| NVDA260116P00095000 | 2024-07-26 11:53AM EDT | 95.00 | 15.30 | 15.05 | 15.30 | -0.35 | -2.24% | 203 | 10,703 | 46.80% |
| NVDA260116P00096000 | 2024-07-23 10:15AM EDT | 96.00 | 12.55 | 15.50 | 15.75 | 0.00 | - | 29 | 609 | 46.70% |
| NVDA260116P00097000 | 2024-07-23 9:36AM EDT | 97.00 | 12.95 | 15.90 | 16.20 | 0.00 | - | 28 | 958 | 46.59% |
| NVDA260116P00098000 | 2024-07-25 10:07AM EDT | 98.00 | 18.21 | 16.35 | 16.65 | 0.00 | - | 1 | 1,030 | 46.47% |
| NVDA260116P00099000 | 2024-07-25 3:44PM EDT | 99.00 | 17.00 | 16.80 | 17.10 | +0.05 | +0.29% | 10 | 1,268 | 46.33% |
| NVDA260116P00100000 | 2024-07-26 3:53PM EDT | 100.00 | 17.60 | 17.30 | 17.55 | +1.12 | +6.80% | 38 | 12,809 | 46.18% |
| NVDA260116P00101000 | 2024-07-24 1:13PM EDT | 101.00 | 16.77 | 17.75 | 18.05 | 0.00 | - | 1 | 822 | 46.12% |
| NVDA260116P00102000 | 2024-07-25 11:17AM EDT | 102.00 | 17.85 | 18.20 | 18.55 | 0.00 | - | 2 | 708 | 46.05% |
| NVDA260116P00103000 | 2024-07-25 11:21AM EDT | 103.00 | 18.50 | 18.70 | 19.05 | 0.00 | - | 4 | 16,028 | 45.97% |
| NVDA260116P00104000 | 2024-07-25 10:30AM EDT | 104.00 | 20.15 | 19.20 | 19.50 | 0.00 | - | 5 | 3,356 | 45.78% |
| NVDA260116P00105000 | 2024-07-26 3:28PM EDT | 105.00 | 20.00 | 19.70 | 20.00 | -0.84 | -4.03% | 213 | 11,410 | 45.67% |
| NVDA260116P00106000 | 2024-07-25 10:13AM EDT | 106.00 | 22.60 | 20.20 | 20.55 | 0.00 | - | 3 | 381 | 45.65% |
| NVDA260116P00107000 | 2024-07-24 3:38PM EDT | 107.00 | 20.10 | 20.70 | 21.05 | 0.00 | - | 100 | 1,736 | 45.51% |
| NVDA260116P00108000 | 2024-07-25 9:58AM EDT | 108.00 | 22.61 | 21.25 | 21.55 | 0.00 | - | 1 | 1,098 | 45.37% |
| NVDA260116P00109000 | 2024-07-25 2:41PM EDT | 109.00 | 21.60 | 21.75 | 22.10 | 0.00 | - | 11 | 518 | 45.32% |
| NVDA260116P00110000 | 2024-07-26 2:59PM EDT | 110.00 | 22.74 | 22.30 | 22.60 | +0.04 | +0.18% | 6 | 11,703 | 45.15% |
| NVDA260116P00111000 | 2024-07-26 10:13AM EDT | 111.00 | 22.75 | 22.80 | 23.15 | +3.75 | +19.74% | 10 | 607 | 45.07% |
| NVDA260116P00112000 | 2024-07-26 12:16PM EDT | 112.00 | 23.60 | 23.35 | 23.70 | +0.35 | +1.51% | 6 | 510 | 44.98% |
| NVDA260116P00113000 | 2024-07-26 10:49AM EDT | 113.00 | 24.35 | 23.90 | 24.25 | +0.03 | +0.12% | 4 | 597 | 44.88% |
| NVDA260116P00114000 | 2024-07-26 10:55AM EDT | 114.00 | 24.90 | 24.45 | 24.80 | +0.45 | +1.84% | 1 | 269 | 44.76% |
| NVDA260116P00115000 | 2024-07-26 10:50AM EDT | 115.00 | 25.28 | 24.95 | 25.35 | +0.28 | +1.12% | 75 | 6,971 | 44.64% |
| NVDA260116P00116000 | 2024-07-26 3:03PM EDT | 116.00 | 26.10 | 25.55 | 25.95 | +1.25 | +5.03% | 42 | 367 | 44.60% |
| NVDA260116P00117000 | 2024-07-25 2:50PM EDT | 117.00 | 26.20 | 26.10 | 26.50 | -0.05 | -0.19% | 5 | 833 | 44.46% |
| NVDA260116P00118000 | 2024-07-26 10:24AM EDT | 118.00 | 26.70 | 26.70 | 27.10 | 0.00 | - | 4 | 1,254 | 44.39% |
| NVDA260116P00119000 | 2024-07-25 2:45PM EDT | 119.00 | 27.30 | 27.35 | 27.95 | 0.00 | - | 65 | 703 | 44.79% |
| NVDA260116P00120000 | 2024-07-25 3:28PM EDT | 120.00 | 27.85 | 27.85 | 28.55 | +0.18 | +0.65% | 13 | 8,850 | 44.70% |
| NVDA260116P00121000 | 2024-07-23 9:56AM EDT | 121.00 | 23.85 | 28.45 | 29.10 | 0.00 | - | 4 | 2,023 | 44.51% |
| NVDA260116P00122000 | 2024-07-26 2:13PM EDT | 122.00 | 29.15 | 29.00 | 29.75 | +2.45 | +9.18% | 170 | 646 | 44.50% |
| NVDA260116P00123000 | 2024-07-25 10:40AM EDT | 123.00 | 30.50 | 29.75 | 30.35 | 0.00 | - | 5 | 965 | 44.39% |
| NVDA260116P00124000 | 2024-07-25 3:54PM EDT | 124.00 | 30.95 | 30.35 | 31.00 | 0.00 | - | 5 | 1,574 | 44.35% |
| NVDA260116P00125000 | 2024-07-26 9:30AM EDT | 125.00 | 30.80 | 30.85 | 31.60 | +0.05 | +0.16% | 2 | 2,358 | 44.22% |
| NVDA260116P00126000 | 2024-07-24 12:03PM EDT | 126.00 | 31.55 | 31.45 | 32.40 | +1.30 | +4.30% | 1 | 1,486 | 44.45% |
| NVDA260116P00127000 | 2024-07-25 3:54PM EDT | 127.00 | 32.98 | 32.10 | 32.85 | 0.00 | - | 5 | 1,189 | 44.02% |
| NVDA260116P00128000 | 2024-07-26 11:09AM EDT | 128.00 | 33.00 | 32.85 | 33.50 | +0.50 | +1.54% | 1 | 926 | 43.95% |
| NVDA260116P00129000 | 2024-07-24 12:00PM EDT | 129.00 | 32.00 | 33.45 | 34.15 | 0.00 | - | 1 | 452 | 43.87% |
| NVDA260116P00130000 | 2024-07-26 12:27PM EDT | 130.00 | 34.55 | 34.05 | 34.65 | +0.95 | +2.83% | 60 | 6,757 | 43.51% |
| NVDA260116P00132000 | 2024-07-24 9:54AM EDT | 132.00 | 32.60 | 35.40 | 36.10 | 0.00 | - | 3 | 202 | 43.57% |
| NVDA260116P00134000 | 2024-07-25 3:54PM EDT | 134.00 | 37.40 | 36.45 | 37.60 | 0.00 | - | 5 | 153 | 43.70% |
| NVDA260116P00135000 | 2024-07-16 10:34AM EDT | 135.00 | 31.50 | 36.60 | 39.00 | 0.00 | - | 20 | 89 | 44.93% |
| NVDA260116P00136000 | 2024-07-22 11:45AM EDT | 136.00 | 34.10 | 37.95 | 38.95 | 0.00 | - | 1 | 667 | 43.52% |
| NVDA260116P00138000 | 2024-07-25 1:22PM EDT | 138.00 | 38.75 | 39.50 | 40.15 | 0.00 | - | 16 | 489 | 43.02% |
| NVDA260116P00140000 | 2024-07-25 3:10PM EDT | 140.00 | 41.00 | 36.00 | 41.55 | 0.00 | - | 11 | 18,454 | 42.86% |
| NVDA260116P00142000 | 2024-07-25 3:39PM EDT | 142.00 | 42.20 | 32.75 | 42.90 | 0.00 | - | 10 | 278 | 42.57% |
| NVDA260116P00144000 | 2024-07-17 10:16AM EDT | 144.00 | 40.55 | 43.60 | 44.20 | 0.00 | - | 5 | 373 | 42.15% |
| NVDA260116P00145000 | 2024-07-12 11:16AM EDT | 145.00 | 35.40 | 43.50 | 46.30 | 0.00 | - | - | 25 | 44.63% |
| NVDA260116P00146000 | 2024-07-17 10:07AM EDT | 146.00 | 41.95 | 36.00 | 46.00 | 0.00 | - | 9 | 871 | 42.64% |
| NVDA260116P00148000 | 2024-07-24 12:05PM EDT | 148.00 | 45.00 | 46.45 | 56.00 | 0.00 | - | 5 | 535 | 58.22% |
| NVDA260116P00150000 | 2024-07-26 3:32PM EDT | 150.00 | 48.60 | 43.00 | 48.70 | -0.07 | -0.14% | 1 | 2,374 | 41.82% |
| NVDA260116P00152000 | 2024-07-19 1:02PM EDT | 152.00 | 46.15 | 45.00 | 60.00 | 0.00 | - | 5 | 371 | 59.87% |
| NVDA260116P00154000 | 2024-07-15 12:07PM EDT | 154.00 | 42.45 | 50.95 | 51.95 | 0.00 | - | 10 | 1,120 | 41.93% |
| NVDA260116P00155000 | 2024-07-25 12:05PM EDT | 155.00 | 49.90 | 51.15 | 52.90 | 0.00 | - | 8 | 24 | 42.21% |
| NVDA260116P00156000 | 2024-07-09 9:44AM EDT | 156.00 | 41.79 | 52.45 | 53.25 | 0.00 | - | 2 | 740 | 41.31% |
| NVDA260116P00158000 | 2024-07-09 12:42PM EDT | 158.00 | 44.25 | 53.65 | 55.80 | 0.00 | - | 9 | 119 | 43.12% |
| NVDA260116P00160000 | 2024-07-25 11:45AM EDT | 160.00 | 54.53 | 54.45 | 57.05 | -1.47 | -2.63% | 1 | 3,399 | 42.35% |
| NVDA260116P00162000 | 2024-06-17 12:04AM EDT | 162.00 | 75.19 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00164000 | 2024-06-17 12:04AM EDT | 164.00 | 74.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00165000 | 2024-06-18 3:54PM EDT | 165.00 | 46.50 | 54.40 | 54.85 | 0.00 | - | 5 | 6 | 27.55% |
| NVDA260116P00166000 | 2024-07-09 12:37PM EDT | 166.00 | 49.50 | 59.35 | 61.95 | 0.00 | - | 1 | 1 | 42.14% |
| NVDA260116P00168000 | 2024-05-23 12:23PM EDT | 168.00 | 65.69 | 45.00 | 64.00 | 0.00 | - | - | 20 | 42.89% |
| NVDA260116P00169000 | 2024-06-11 12:06PM EDT | 169.00 | 56.61 | 50.80 | 56.95 | 0.00 | - | - | 2 | 21.84% |
| NVDA260116P00170000 | 2024-07-10 1:01PM EDT | 170.00 | 50.39 | 59.05 | 65.50 | 0.00 | - | 1 | 336 | 42.47% |
| NVDA260116P00171000 | 2024-06-14 3:49PM EDT | 171.00 | 52.70 | 49.00 | 56.45 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P00172000 | 2024-07-10 1:10PM EDT | 172.00 | 51.70 | 61.00 | 66.85 | 0.00 | - | 1 | 4 | 41.70% |
| NVDA260116P00174000 | 2024-07-25 11:03AM EDT | 174.00 | 67.19 | 66.45 | 68.05 | +0.40 | +0.60% | 1 | 51 | 40.55% |
| NVDA260116P00175000 | 2024-07-25 2:15PM EDT | 175.00 | 68.01 | 63.00 | 69.10 | +1.08 | +1.61% | 1 | 62 | 40.95% |
| NVDA260116P00176000 | 2024-07-26 10:15AM EDT | 176.00 | 68.45 | 67.70 | 69.90 | +0.78 | +1.15% | 1 | 10 | 40.79% |
| NVDA260116P00177000 | 2024-06-17 12:05AM EDT | 177.00 | 87.27 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00178000 | 2024-06-21 1:16PM EDT | 178.00 | 62.09 | 63.00 | 76.00 | 0.00 | - | 30 | 30 | 50.03% |
| NVDA260116P00179000 | 2024-06-17 12:05AM EDT | 179.00 | 89.14 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00180000 | 2024-07-23 1:01PM EDT | 180.00 | 64.85 | 70.05 | 74.10 | 0.00 | - | 1 | 41 | 42.37% |
| NVDA260116P00181000 | 2024-07-23 3:02PM EDT | 181.00 | 65.85 | 71.95 | 74.20 | 0.00 | - | 2 | 205 | 40.57% |
| NVDA260116P00182000 | 2024-06-17 12:05AM EDT | 182.00 | 90.65 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00183000 | 2024-07-16 1:29PM EDT | 183.00 | 65.25 | 73.30 | 77.95 | 0.00 | - | - | 5 | 45.08% |
| NVDA260116P00184000 | 2024-07-18 1:08PM EDT | 184.00 | 69.94 | 73.75 | 78.10 | 0.00 | - | 205 | 233 | 43.45% |
| NVDA260116P00185000 | 2024-07-25 2:35PM EDT | 185.00 | 75.30 | 71.00 | 79.90 | 0.00 | - | 1 | 11 | 45.51% |
| NVDA260116P00187000 | 2024-07-09 12:07PM EDT | 187.00 | 65.16 | 77.45 | 79.40 | 0.00 | - | - | 1 | 40.21% |
| NVDA260116P00188000 | 2024-06-17 12:05AM EDT | 188.00 | 100.35 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00189000 | 2024-07-25 3:28PM EDT | 189.00 | 78.55 | 78.70 | 81.15 | 0.00 | - | - | 18 | 40.08% |
| NVDA260116P00190000 | 2024-06-04 1:20PM EDT | 190.00 | 77.32 | 64.20 | 69.50 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA260116P00194000 | 2024-05-22 2:07PM EDT | 194.00 | 100.00 | 70.85 | 78.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P00195000 | 2024-07-25 9:30AM EDT | 195.00 | 83.35 | 82.90 | 90.00 | 0.00 | - | - | - | 48.30% |
| NVDA260116P00200000 | 2024-07-26 3:58PM EDT | 200.00 | 89.47 | 88.95 | 90.50 | +1.32 | +1.50% | 1 | 52 | 38.09% |
| NVDA260116P00210000 | 2024-06-12 3:45PM EDT | 210.00 | 87.74 | 83.55 | 89.95 | 0.00 | - | 5 | 105 | 0.00% |
| NVDA260116P00214000 | 2024-07-19 10:05AM EDT | 214.00 | 96.22 | 97.00 | 103.75 | 0.00 | - | 1 | 1 | 38.52% |
| NVDA260116P00215000 | 2024-07-19 10:05AM EDT | 215.00 | 97.15 | 98.35 | 106.35 | 0.00 | - | 1 | 1 | 43.70% |
| NVDA260116P00220000 | 2024-07-24 1:27PM EDT | 220.00 | 105.50 | 105.25 | 114.55 | 0.00 | - | 40 | 49 | 52.91% |
| NVDA260116P00224000 | 2024-07-24 1:27PM EDT | 224.00 | 109.20 | 107.95 | 117.70 | 0.00 | - | 40 | 40 | 51.68% |
| NVDA260116P00228000 | 2024-07-09 12:07PM EDT | 228.00 | 99.69 | 111.50 | 117.60 | 0.00 | - | 2 | 1 | 40.54% |
| NVDA260116P00230000 | 2024-07-26 12:34PM EDT | 230.00 | 116.50 | 113.80 | 121.65 | +3.95 | +3.51% | 1 | 1 | 47.42% |
| NVDA260116P00240000 | 2024-07-24 12:29PM EDT | 240.00 | 127.80 | 123.85 | 130.75 | +3.86 | +3.11% | 1 | 5 | 46.48% |
| NVDA260116P00250000 | 2024-07-25 9:35AM EDT | 250.00 | 139.00 | 132.40 | 142.75 | 0.00 | - | 2 | 9 | 53.97% |
| NVDA260116P00255000 | 2024-06-20 2:15PM EDT | 255.00 | 124.00 | 128.00 | 146.00 | 0.00 | - | 1 | 5 | 49.71% |
| NVDA260116P00260000 | 2024-06-06 9:59AM EDT | 260.00 | 2.79 | 2.03 | 2.98 | 0.00 | - | 1 | 283 | 0.00% |
| NVDA260116P00265000 | 2024-06-25 9:55AM EDT | 265.00 | 143.85 | 146.20 | 162.00 | 0.00 | - | - | 0 | 66.80% |
| NVDA260116P00270000 | 2024-07-01 9:51AM EDT | 270.00 | 157.95 | 149.00 | 165.00 | 0.00 | - | 5 | 0 | 62.94% |
| NVDA260116P00280000 | 2024-07-25 9:52AM EDT | 280.00 | 167.31 | 159.00 | 175.00 | 0.00 | - | 15 | 0 | 64.46% |
| NVDA260116P00290000 | 2024-06-07 3:46PM EDT | 290.00 | 3.50 | 3.25 | 3.50 | +0.10 | +2.94% | 1 | 785 | 0.00% |
| NVDA260116P00300000 | 2024-06-07 1:34PM EDT | 300.00 | 3.60 | 3.10 | 4.00 | -0.20 | -5.26% | 4 | 1,948 | 0.00% |
| NVDA260116P00310000 | 2024-06-06 3:14PM EDT | 310.00 | 4.00 | 3.35 | 4.45 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA260116P00315000 | 2024-06-06 11:23AM EDT | 315.00 | 4.28 | 3.50 | 4.55 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA260116P00320000 | 2024-06-05 2:34PM EDT | 320.00 | 4.35 | 3.70 | 4.55 | 0.00 | - | 1 | 218 | 0.00% |
| NVDA260116P00325000 | 2024-06-05 1:29PM EDT | 325.00 | 4.50 | 3.85 | 4.95 | 0.00 | - | 3 | 128 | 0.00% |
| NVDA260116P00330000 | 2024-06-04 9:46AM EDT | 330.00 | 5.00 | 4.05 | 5.15 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA260116P00335000 | 2024-05-30 3:27PM EDT | 335.00 | 5.30 | 4.20 | 5.25 | 0.00 | - | 1 | 94 | 0.00% |
| NVDA260116P00340000 | 2024-05-30 11:04AM EDT | 340.00 | 5.50 | 4.40 | 5.55 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA260116P00345000 | 2024-05-31 10:15AM EDT | 345.00 | 6.00 | 4.60 | 5.75 | 0.00 | - | 1 | 91 | 0.00% |
| NVDA260116P00350000 | 2024-06-07 1:15PM EDT | 350.00 | 5.50 | 5.50 | 5.90 | -0.15 | -2.65% | 6 | 1,854 | 0.00% |
| NVDA260116P00355000 | 2024-06-07 9:34AM EDT | 355.00 | 6.00 | 5.05 | 6.10 | +0.20 | +3.45% | 1 | 181 | 0.00% |
| NVDA260116P00360000 | 2024-06-06 11:30AM EDT | 360.00 | 6.15 | 5.25 | 6.45 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA260116P00365000 | 2024-06-05 10:53AM EDT | 365.00 | 6.30 | 5.50 | 6.65 | 0.00 | - | 2 | 200 | 0.00% |
| NVDA260116P00370000 | 2024-06-05 9:53AM EDT | 370.00 | 6.54 | 5.80 | 6.90 | 0.00 | - | 2 | 194 | 0.00% |
| NVDA260116P00375000 | 2024-06-07 11:09AM EDT | 375.00 | 7.00 | 6.15 | 7.10 | +0.10 | +1.45% | 3 | 169 | 0.00% |
| NVDA260116P00380000 | 2024-05-28 3:02PM EDT | 380.00 | 6.90 | 6.45 | 7.35 | 0.00 | - | 5 | 162 | 0.00% |
| NVDA260116P00385000 | 2024-05-30 3:52PM EDT | 385.00 | 8.50 | 6.60 | 7.65 | 0.00 | - | 1 | 229 | 0.00% |
| NVDA260116P00390000 | 2024-06-07 10:51AM EDT | 390.00 | 7.70 | 6.85 | 7.85 | +0.25 | +3.36% | 20 | 263 | 0.00% |
| NVDA260116P00395000 | 2024-06-06 2:26PM EDT | 395.00 | 8.05 | 7.40 | 7.90 | 0.00 | - | 1 | 455 | 0.00% |
| NVDA260116P00400000 | 2024-06-07 3:56PM EDT | 400.00 | 8.00 | 7.55 | 8.25 | -0.30 | -3.61% | 10 | 1,645 | 0.00% |
| NVDA260116P00405000 | 2024-06-06 2:29PM EDT | 405.00 | 8.60 | 7.90 | 8.45 | 0.00 | - | 1 | 115 | 0.00% |
| NVDA260116P00410000 | 2024-06-07 1:02PM EDT | 410.00 | 8.62 | 8.20 | 8.80 | -0.28 | -3.15% | 3 | 122 | 0.00% |
| NVDA260116P00415000 | 2024-06-07 12:06PM EDT | 415.00 | 9.20 | 8.50 | 9.10 | +0.25 | +2.79% | 1 | 302 | 0.00% |
| NVDA260116P00420000 | 2024-06-06 3:06PM EDT | 420.00 | 9.15 | 8.50 | 9.70 | 0.00 | - | 5 | 1,048 | 0.00% |
| NVDA260116P00425000 | 2024-05-28 1:26PM EDT | 425.00 | 9.85 | 9.15 | 9.75 | 0.00 | - | 1 | 59 | 0.00% |
| NVDA260116P00430000 | 2024-06-07 11:56AM EDT | 430.00 | 10.30 | 9.50 | 10.15 | +0.30 | +3.00% | 1 | 157 | 0.00% |
| NVDA260116P00435000 | 2024-05-31 10:00AM EDT | 435.00 | 11.75 | 9.85 | 10.45 | 0.00 | - | 1 | 83 | 0.00% |
| NVDA260116P00440000 | 2024-06-07 12:04PM EDT | 440.00 | 11.10 | 10.20 | 10.80 | -0.10 | -0.89% | 2 | 342 | 0.00% |
| NVDA260116P00445000 | 2024-06-05 10:22AM EDT | 445.00 | 11.45 | 10.55 | 11.15 | 0.00 | - | 1 | 375 | 0.00% |
| NVDA260116P00450000 | 2024-06-07 12:00PM EDT | 450.00 | 12.00 | 10.90 | 11.80 | +0.75 | +6.67% | 13 | 1,517 | 0.00% |
| NVDA260116P00455000 | 2024-05-29 10:14AM EDT | 455.00 | 13.00 | 10.95 | 12.30 | 0.00 | - | 1 | 1,105 | 0.00% |
| NVDA260116P00460000 | 2024-06-07 2:21PM EDT | 460.00 | 12.55 | 11.70 | 12.35 | +0.60 | +5.02% | 11 | 156 | 0.00% |
| NVDA260116P00465000 | 2024-06-07 12:11PM EDT | 465.00 | 13.05 | 12.10 | 12.75 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA260116P00470000 | 2024-06-07 12:03PM EDT | 470.00 | 13.70 | 12.50 | 13.15 | +0.20 | +1.48% | 7 | 425 | 0.00% |
| NVDA260116P00475000 | 2024-06-07 11:58AM EDT | 475.00 | 14.10 | 12.95 | 13.60 | -8.80 | -38.43% | 6 | 127 | 0.00% |
| NVDA260116P00480000 | 2024-06-06 9:49AM EDT | 480.00 | 14.00 | 13.35 | 14.05 | 0.00 | - | 4 | 217 | 0.00% |
| NVDA260116P00485000 | 2024-06-07 12:01PM EDT | 485.00 | 15.05 | 13.80 | 14.50 | -0.95 | -5.94% | 2 | 93 | 0.00% |
| NVDA260116P00490000 | 2024-06-07 12:11PM EDT | 490.00 | 15.40 | 14.20 | 14.90 | -0.15 | -0.96% | 4 | 711 | 0.00% |
| NVDA260116P00495000 | 2024-06-06 9:35AM EDT | 495.00 | 14.78 | 14.55 | 15.45 | 0.00 | - | 3 | 234 | 0.00% |
| NVDA260116P00500000 | 2024-06-07 3:38PM EDT | 500.00 | 15.80 | 15.20 | 15.90 | -0.30 | -1.86% | 64 | 1,528 | 0.00% |
| NVDA260116P00505000 | 2024-06-07 2:43PM EDT | 505.00 | 16.50 | 15.60 | 16.45 | +0.20 | +1.23% | 12 | 357 | 0.00% |
| NVDA260116P00510000 | 2024-06-07 1:54PM EDT | 510.00 | 16.70 | 16.20 | 16.85 | -0.55 | -3.19% | 14 | 512 | 0.00% |
| NVDA260116P00515000 | 2024-06-07 2:42PM EDT | 515.00 | 17.50 | 16.70 | 17.50 | +0.30 | +1.74% | 3 | 77 | 0.00% |
| NVDA260116P00520000 | 2024-06-07 1:55PM EDT | 520.00 | 17.70 | 17.05 | 18.00 | -0.50 | -2.75% | 17 | 271 | 0.00% |
| NVDA260116P00525000 | 2024-06-05 11:45AM EDT | 525.00 | 18.90 | 17.60 | 18.60 | 0.00 | - | 13 | 93 | 0.00% |
| NVDA260116P00530000 | 2024-06-07 12:11PM EDT | 530.00 | 19.65 | 18.15 | 19.15 | +0.70 | +3.69% | 5 | 154 | 0.00% |
| NVDA260116P00535000 | 2024-05-28 2:23PM EDT | 535.00 | 20.85 | 18.60 | 19.70 | 0.00 | - | 1 | 130 | 0.00% |
| NVDA260116P00540000 | 2024-06-05 3:38PM EDT | 540.00 | 19.95 | 19.20 | 20.30 | 0.00 | - | 20 | 182 | 0.00% |
| NVDA260116P00545000 | 2024-06-06 2:25PM EDT | 545.00 | 21.54 | 19.80 | 20.85 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA260116P00550000 | 2024-06-07 3:42PM EDT | 550.00 | 21.10 | 20.65 | 21.35 | +0.20 | +0.96% | 3 | 571 | 0.00% |
| NVDA260116P00555000 | 2024-06-05 2:41PM EDT | 555.00 | 21.75 | 21.00 | 21.95 | 0.00 | - | 18 | 84 | 0.00% |
| NVDA260116P00560000 | 2024-06-05 3:24PM EDT | 560.00 | 22.15 | 21.55 | 22.60 | 0.00 | - | 23 | 134 | 0.00% |
| NVDA260116P00565000 | 2024-05-23 12:41PM EDT | 565.00 | 28.90 | 22.30 | 23.30 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA260116P00570000 | 2024-06-04 2:32PM EDT | 570.00 | 26.00 | 23.00 | 24.10 | 0.00 | - | 8 | 109 | 0.00% |
| NVDA260116P00575000 | 2024-06-05 2:24PM EDT | 575.00 | 24.40 | 23.75 | 24.90 | 0.00 | - | 18 | 45 | 0.00% |
| NVDA260116P00580000 | 2024-06-07 10:52AM EDT | 580.00 | 26.60 | 24.20 | 25.30 | +1.60 | +6.40% | 3 | 157 | 0.00% |
| NVDA260116P00585000 | 2024-05-30 11:06AM EDT | 585.00 | 29.70 | 25.10 | 26.05 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA260116P00590000 | 2024-06-05 11:28AM EDT | 590.00 | 27.35 | 25.55 | 26.80 | 0.00 | - | 5 | 57 | 0.00% |
| NVDA260116P00595000 | 2024-06-05 11:10AM EDT | 595.00 | 27.90 | 26.30 | 27.45 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA260116P00600000 | 2024-06-07 3:38PM EDT | 600.00 | 28.00 | 27.10 | 28.20 | -0.40 | -1.41% | 21 | 828 | 0.00% |
| NVDA260116P00605000 | 2024-06-05 12:34PM EDT | 605.00 | 29.25 | 28.00 | 29.25 | 0.00 | - | 43 | 169 | 0.00% |
| NVDA260116P00610000 | 2024-06-07 11:56AM EDT | 610.00 | 31.00 | 28.50 | 29.75 | +1.00 | +3.33% | 2 | 101 | 0.00% |
| NVDA260116P00620000 | 2024-06-06 12:29PM EDT | 620.00 | 32.60 | 30.10 | 31.40 | 0.00 | - | 1 | 227 | 0.00% |
| NVDA260116P00630000 | 2024-06-05 3:55PM EDT | 630.00 | 32.30 | 32.05 | 33.10 | 0.00 | - | 22 | 676 | 0.00% |
| NVDA260116P00640000 | 2024-06-07 11:55AM EDT | 640.00 | 36.20 | 33.40 | 34.70 | +2.20 | +6.47% | 5 | 100 | 0.00% |
| NVDA260116P00650000 | 2024-06-07 1:06PM EDT | 650.00 | 36.12 | 35.30 | 36.55 | -1.18 | -3.16% | 4 | 1,040 | 0.00% |
| NVDA260116P00660000 | 2024-06-07 10:20AM EDT | 660.00 | 40.30 | 37.00 | 38.35 | +1.50 | +3.87% | 4 | 316 | 0.00% |
| NVDA260116P00670000 | 2024-06-05 3:53PM EDT | 670.00 | 39.35 | 39.60 | 40.35 | 0.00 | - | 9 | 148 | 0.00% |
| NVDA260116P00680000 | 2024-06-05 2:29PM EDT | 680.00 | 41.75 | 41.00 | 42.50 | 0.00 | - | 3 | 134 | 0.00% |
| NVDA260116P00690000 | 2024-06-06 9:35AM EDT | 690.00 | 42.90 | 42.95 | 44.25 | 0.00 | - | 1 | 138 | 0.00% |
| NVDA260116P00700000 | 2024-06-07 3:33PM EDT | 700.00 | 45.50 | 44.90 | 46.35 | -2.00 | -4.21% | 8 | 1,970 | 0.00% |
| NVDA260116P00710000 | 2024-06-07 3:40PM EDT | 710.00 | 47.92 | 46.95 | 48.45 | +0.40 | +0.84% | 4 | 77 | 0.00% |
| NVDA260116P00720000 | 2024-06-07 3:59PM EDT | 720.00 | 49.80 | 49.35 | 50.00 | -2.15 | -4.14% | 194 | 2,057 | 0.00% |
| NVDA260116P00730000 | 2024-06-07 11:40AM EDT | 730.00 | 55.25 | 51.50 | 53.45 | +1.70 | +3.17% | 2 | 321 | 0.00% |
| NVDA260116P00740000 | 2024-06-07 3:11PM EDT | 740.00 | 55.25 | 54.00 | 55.70 | -0.85 | -1.52% | 8 | 129 | 0.00% |
| NVDA260116P00750000 | 2024-06-07 2:14PM EDT | 750.00 | 58.75 | 56.55 | 57.80 | -2.10 | -3.45% | 3 | 448 | 0.00% |
| NVDA260116P00760000 | 2024-06-07 12:31PM EDT | 760.00 | 60.20 | 58.75 | 60.40 | -1.00 | -1.63% | 8 | 287 | 0.00% |
| NVDA260116P00770000 | 2024-06-07 1:00PM EDT | 770.00 | 62.00 | 61.45 | 62.75 | -3.10 | -4.76% | 3 | 125 | 0.00% |
| NVDA260116P00780000 | 2024-06-05 1:05PM EDT | 780.00 | 65.04 | 64.05 | 65.35 | 0.00 | - | 3 | 96 | 0.00% |
| NVDA260116P00790000 | 2024-06-07 3:52PM EDT | 790.00 | 67.50 | 66.70 | 68.05 | -1.40 | -2.03% | 5 | 142 | 0.00% |
| NVDA260116P00800000 | 2024-06-07 3:55PM EDT | 800.00 | 70.00 | 69.50 | 71.20 | -1.39 | -1.95% | 12 | 1,445 | 0.00% |
| NVDA260116P00810000 | 2024-06-07 12:00PM EDT | 810.00 | 76.10 | 72.20 | 73.80 | +1.10 | +1.47% | 2 | 120 | 0.00% |
| NVDA260116P00820000 | 2024-06-07 3:44PM EDT | 820.00 | 75.55 | 75.10 | 76.50 | -1.65 | -2.14% | 2 | 134 | 0.00% |
| NVDA260116P00830000 | 2024-06-06 9:59AM EDT | 830.00 | 82.75 | 78.00 | 79.45 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA260116P00840000 | 2024-06-06 11:01AM EDT | 840.00 | 83.52 | 80.95 | 82.70 | 0.00 | - | 12 | 44 | 0.00% |
| NVDA260116P00850000 | 2024-06-06 12:30PM EDT | 850.00 | 88.15 | 84.15 | 85.55 | 0.00 | - | 12 | 201 | 0.00% |
| NVDA260116P00860000 | 2024-06-07 1:07PM EDT | 860.00 | 87.29 | 87.15 | 88.75 | -2.58 | -2.87% | 6 | 191 | 0.00% |
| NVDA260116P00870000 | 2024-06-05 10:36AM EDT | 870.00 | 93.10 | 90.35 | 92.05 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA260116P00880000 | 2024-06-06 9:54AM EDT | 880.00 | 96.50 | 93.60 | 95.40 | 0.00 | - | 9 | 255 | 0.00% |
| NVDA260116P00890000 | 2024-06-06 9:30AM EDT | 890.00 | 92.73 | 96.95 | 98.75 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA260116P00900000 | 2024-06-07 1:42PM EDT | 900.00 | 101.45 | 100.45 | 102.10 | -2.79 | -2.68% | 103 | 683 | 0.00% |
| NVDA260116P00910000 | 2024-06-05 2:08PM EDT | 910.00 | 104.50 | 103.80 | 105.60 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA260116P00920000 | 2024-06-05 1:22PM EDT | 920.00 | 108.45 | 107.30 | 109.20 | 0.00 | - | 2 | 440 | 0.00% |
| NVDA260116P00930000 | 2024-05-31 10:31AM EDT | 930.00 | 137.08 | 110.95 | 112.80 | 0.00 | - | 1 | 184 | 0.00% |
| NVDA260116P00940000 | 2024-05-31 3:52PM EDT | 940.00 | 137.50 | 114.55 | 116.55 | 0.00 | - | 7 | 76 | 0.00% |
| NVDA260116P00950000 | 2024-06-06 3:08PM EDT | 950.00 | 122.64 | 118.35 | 120.15 | 0.00 | - | 204 | 733 | 0.00% |
| NVDA260116P00960000 | 2024-06-07 9:55AM EDT | 960.00 | 128.50 | 122.05 | 124.15 | +1.59 | +1.25% | 2 | 34 | 0.00% |
| NVDA260116P00970000 | 2024-06-05 2:47PM EDT | 970.00 | 125.64 | 125.95 | 128.05 | 0.00 | - | 22 | 73 | 0.00% |
| NVDA260116P00980000 | 2024-06-07 1:43PM EDT | 980.00 | 131.40 | 129.90 | 132.00 | -4.70 | -3.45% | 11 | 103 | 0.00% |
| NVDA260116P00990000 | 2024-06-07 3:44PM EDT | 990.00 | 134.60 | 134.35 | 136.00 | -2.39 | -1.74% | 87 | 150 | 0.00% |
| NVDA260116P01000000 | 2024-06-07 2:21PM EDT | 1,000.00 | 141.49 | 137.65 | 140.05 | +0.54 | +0.38% | 57 | 911 | 0.00% |
| NVDA260116P01010000 | 2024-06-07 1:07PM EDT | 1,010.00 | 142.55 | 142.05 | 144.20 | -4.40 | -2.99% | 49 | 35 | 0.00% |
| NVDA260116P01020000 | 2024-06-06 2:20PM EDT | 1,020.00 | 153.40 | 146.25 | 148.45 | 0.00 | - | 4 | 82 | 0.00% |
| NVDA260116P01030000 | 2024-06-06 9:57AM EDT | 1,030.00 | 156.53 | 150.00 | 153.20 | 0.00 | - | 2 | 1,620 | 0.00% |
| NVDA260116P01040000 | 2024-06-07 1:22PM EDT | 1,040.00 | 155.16 | 154.75 | 157.05 | +0.68 | +0.44% | 94 | 431 | 0.00% |
| NVDA260116P01050000 | 2024-06-07 1:22PM EDT | 1,050.00 | 159.64 | 159.00 | 161.60 | -1.24 | -0.77% | 116 | 1,142 | 0.00% |
| NVDA260116P01060000 | 2024-06-07 2:08PM EDT | 1,060.00 | 167.00 | 163.60 | 165.95 | +0.01 | +0.01% | 1 | 36 | 0.00% |
| NVDA260116P01070000 | 2024-05-31 12:12PM EDT | 1,070.00 | 207.20 | 168.15 | 170.45 | 0.00 | - | 5 | 75 | 0.00% |
| NVDA260116P01080000 | 2024-05-31 12:12PM EDT | 1,080.00 | 212.65 | 172.70 | 175.10 | 0.00 | - | 4 | 106 | 0.00% |
| NVDA260116P01090000 | 2024-05-21 2:46PM EDT | 1,090.00 | 272.45 | 177.35 | 179.65 | 0.00 | - | 4 | 53 | 0.00% |
| NVDA260116P01100000 | 2024-06-07 3:59PM EDT | 1,100.00 | 183.15 | 181.85 | 184.50 | -3.84 | -2.05% | 99 | 1,105 | 0.00% |
| NVDA260116P01110000 | 2024-06-05 3:12PM EDT | 1,110.00 | 185.45 | 186.85 | 189.30 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA260116P01120000 | 2024-06-06 12:17PM EDT | 1,120.00 | 200.00 | 191.65 | 194.15 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA260116P01130000 | 2024-06-05 10:14AM EDT | 1,130.00 | 202.10 | 196.50 | 199.15 | 0.00 | - | 5 | 38 | 0.00% |
| NVDA260116P01140000 | 2024-06-07 1:46PM EDT | 1,140.00 | 203.38 | 201.45 | 204.15 | -4.17 | -2.01% | 1 | 23 | 0.00% |
| NVDA260116P01150000 | 2024-06-07 10:22AM EDT | 1,150.00 | 216.00 | 206.60 | 209.00 | +0.05 | +0.02% | 1 | 64 | 0.00% |
| NVDA260116P01160000 | 2024-06-06 3:48PM EDT | 1,160.00 | 217.00 | 211.60 | 214.05 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA260116P01170000 | 2024-05-28 12:03PM EDT | 1,170.00 | 241.50 | 216.65 | 219.40 | 0.00 | - | 8 | 62 | 0.00% |
| NVDA260116P01180000 | 2024-06-05 2:13PM EDT | 1,180.00 | 222.27 | 221.80 | 224.60 | 0.00 | - | 3 | 106 | 0.00% |
| NVDA260116P01190000 | 2024-06-06 9:47AM EDT | 1,190.00 | 223.49 | 227.15 | 229.85 | 0.00 | - | 28 | 60 | 0.00% |
| NVDA260116P01200000 | 2024-06-07 3:42PM EDT | 1,200.00 | 233.50 | 232.15 | 235.65 | -2.60 | -1.10% | 18 | 1,027 | 0.00% |
| NVDA260116P01210000 | 2024-06-05 3:39PM EDT | 1,210.00 | 236.11 | 237.85 | 240.65 | 0.00 | - | 8 | 201 | 0.00% |
| NVDA260116P01220000 | 2024-06-05 3:39PM EDT | 1,220.00 | 241.51 | 243.25 | 246.10 | 0.00 | - | 5 | 51 | 0.00% |
| NVDA260116P01230000 | 2024-05-31 12:02PM EDT | 1,230.00 | 296.70 | 248.70 | 251.60 | 0.00 | - | 2 | 94 | 0.00% |
| NVDA260116P01240000 | 2024-06-06 9:47AM EDT | 1,240.00 | 250.15 | 254.25 | 257.20 | 0.00 | - | 29 | 158 | 0.00% |
| NVDA260116P01250000 | 2024-06-07 1:18PM EDT | 1,250.00 | 260.65 | 259.95 | 262.75 | -4.35 | -1.64% | 23 | 95 | 0.00% |
| NVDA260116P01260000 | 2024-06-05 3:36PM EDT | 1,260.00 | 264.10 | 265.15 | 268.65 | 0.00 | - | 2 | 136 | 0.00% |
| NVDA260116P01270000 | 2024-06-05 3:39PM EDT | 1,270.00 | 269.30 | 270.85 | 274.40 | 0.00 | - | 1 | 117 | 0.00% |
| NVDA260116P01280000 | 2024-05-31 12:29PM EDT | 1,280.00 | 337.60 | 276.60 | 280.20 | 0.00 | - | 3 | 91 | 0.00% |
| NVDA260116P01290000 | 2024-05-31 12:29PM EDT | 1,290.00 | 344.50 | 282.40 | 286.05 | 0.00 | - | 3 | 39 | 0.00% |
| NVDA260116P01300000 | 2024-06-07 11:26AM EDT | 1,300.00 | 300.13 | 288.45 | 291.95 | +5.16 | +1.75% | 10 | 59 | 0.00% |
| NVDA260116P01320000 | 2024-05-28 2:22PM EDT | 1,320.00 | 331.27 | 300.35 | 304.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P01340000 | 2024-05-21 2:15PM EDT | 1,340.00 | 449.37 | 312.40 | 316.30 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA260116P01360000 | 2024-06-07 9:41AM EDT | 1,360.00 | 339.95 | 324.65 | 331.65 | -238.57 | -41.24% | 1 | 56 | 0.00% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 1,380.00 | 582.02 | 384.00 | 399.05 | 0.00 | - | 17 | 18 | 0.00% |
| NVDA260116P01400000 | 2024-06-06 10:03AM EDT | 1,400.00 | 355.62 | 348.80 | 355.45 | 0.00 | - | 10 | 45 | 0.00% |
| NVDA260116P01420000 | 2024-03-14 2:12PM EDT | 1,420.00 | 579.35 | 562.55 | 579.95 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA260116P01440000 | 2024-06-06 9:49AM EDT | 1,440.00 | 377.75 | 374.80 | 381.80 | 0.00 | - | 10 | 18 | 0.00% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 1,460.00 | 669.51 | 540.85 | 556.65 | 0.00 | - | 55 | 83 | 0.00% |
| NVDA260116P01480000 | 2024-05-30 3:20PM EDT | 1,480.00 | 451.60 | 401.95 | 411.30 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA260116P01500000 | 2024-06-06 12:12PM EDT | 1,500.00 | 425.02 | 415.75 | 424.60 | 0.00 | - | 1 | 176 | 0.00% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 1,520.00 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 0.00% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 1,540.00 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 0.00% |
| NVDA260116P01560000 | 2024-06-05 11:58AM EDT | 1,560.00 | 467.30 | 455.80 | 467.55 | 0.00 | - | 4 | 74 | 0.00% |
| NVDA260116P01580000 | 2024-05-09 10:18AM EDT | 1,580.00 | 710.05 | 470.10 | 483.20 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA260116P01600000 | 2024-06-05 1:02PM EDT | 1,600.00 | 493.00 | 486.15 | 497.85 | 0.00 | - | 2 | 109 | 0.00% |
| NVDA260116P01620000 | 2024-04-16 1:08PM EDT | 1,620.00 | 751.87 | 702.95 | 715.70 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA260116P01640000 | 2024-05-08 11:12AM EDT | 1,640.00 | 749.85 | 515.75 | 532.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA260116P01680000 | 2024-05-23 12:23PM EDT | 1,680.00 | 656.94 | 546.35 | 557.50 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA260116P01690000 | 2024-03-07 4:16PM EDT | 1,690.00 | 785.55 | 809.70 | 820.50 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01700000 | 2024-06-03 10:07AM EDT | 1,700.00 | 612.27 | 561.95 | 575.60 | 0.00 | - | 30 | 30 | 0.00% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 1,710.00 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P01720000 | 2024-05-30 9:34AM EDT | 1,720.00 | 625.00 | 577.65 | 591.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P01740000 | 2024-03-08 12:43PM EDT | 1,740.00 | 844.55 | 854.00 | 872.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 1,750.00 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P01760000 | 2024-03-08 12:42PM EDT | 1,760.00 | 861.75 | 872.95 | 890.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P01770000 | 2024-03-08 12:43PM EDT | 1,770.00 | 872.70 | 882.40 | 902.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA260116P01780000 | 2024-03-08 12:42PM EDT | 1,780.00 | 882.10 | 892.00 | 912.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 1,790.00 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA260116P01800000 | 2024-06-04 1:03PM EDT | 1,800.00 | 687.47 | 642.30 | 655.85 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA260116P01820000 | 2024-03-21 12:37PM EDT | 1,820.00 | 906.54 | 1,048.00 | 1,066.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01840000 | 2024-05-08 3:00PM EDT | 1,840.00 | 939.63 | 673.60 | 688.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01850000 | 2024-04-02 1:38PM EDT | 1,850.00 | 956.50 | 982.00 | 1,002.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01880000 | 2024-03-14 2:19PM EDT | 1,880.00 | 1,003.45 | 988.00 | 1,008.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01890000 | 2024-03-26 2:39PM EDT | 1,890.00 | 949.55 | 1,054.00 | 1,074.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116P01900000 | 2024-06-04 1:20PM EDT | 1,900.00 | 773.18 | 725.85 | 742.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA260116P01940000 | 2024-05-22 2:07PM EDT | 1,940.00 | 999.95 | 759.45 | 774.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P02000000 | 2024-06-04 2:38PM EDT | 2,000.00 | 856.50 | 811.45 | 828.00 | 0.00 | - | 3 | 2 | 0.00% |
| NVDA260116P02100000 | 2024-05-31 10:51AM EDT | 2,100.00 | 1,010.74 | 901.35 | 916.30 | 0.00 | - | 4 | 10 | 0.00% |
| NVDA260116P02200000 | 2024-06-04 1:20PM EDT | 2,200.00 | 1,050.19 | 993.30 | 1,008.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA260116P02280000 | 2024-05-30 12:35PM EDT | 2,280.00 | 1,141.10 | 1,068.00 | 1,086.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P02300000 | 2024-06-06 2:45PM EDT | 2,300.00 | 1,102.56 | 1,086.05 | 1,106.00 | +1,102.56 | - | - | 0 | 0.00% |
| NVDA260116P02400000 | 2024-06-06 2:45PM EDT | 2,400.00 | 1,199.36 | 1,184.00 | 1,204.00 | +1,199.36 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.