NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00005000 | 2024-04-19 3:39PM EDT | 5.00 | 760.35 | 819.80 | 822.95 | 0.00 | - | 4 | 4,962 | 456.25% |
| NVDA240621C00010000 | 2024-04-22 11:34AM EDT | 10.00 | 770.00 | 814.80 | 817.95 | 0.00 | - | 1 | 97 | 382.81% |
| NVDA240621C00015000 | 2024-04-19 9:34AM EDT | 15.00 | 825.65 | 809.80 | 812.95 | 0.00 | - | 1 | 36 | 342.97% |
| NVDA240621C00020000 | 2024-03-15 9:37AM EDT | 20.00 | 848.00 | 860.15 | 863.95 | 0.00 | - | 1 | 148 | 0.00% |
| NVDA240621C00025000 | 2024-02-16 11:55AM EDT | 25.00 | 708.61 | 851.90 | 856.05 | 0.00 | - | 4 | 82 | 0.00% |
| NVDA240621C00030000 | 2024-03-12 11:19AM EDT | 30.00 | 878.30 | 857.00 | 859.80 | 0.00 | - | 2 | 375 | 0.00% |
| NVDA240621C00035000 | 2024-02-06 11:51AM EDT | 35.00 | 644.80 | 889.25 | 895.80 | 0.00 | - | 2 | 138 | 0.00% |
| NVDA240621C00040000 | 2023-05-01 1:34PM EDT | 40.00 | 251.00 | 336.00 | 345.50 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240621C00045000 | 2023-07-26 11:46AM EDT | 45.00 | 408.55 | 413.00 | 422.90 | 0.00 | - | 2 | 138 | 0.00% |
| NVDA240621C00050000 | 2024-04-23 9:31AM EDT | 50.00 | 761.57 | 775.10 | 778.00 | 0.00 | - | 6 | 263 | 266.80% |
| NVDA240621C00055000 | 2023-09-19 10:08AM EDT | 55.00 | 382.67 | 365.00 | 372.70 | 0.00 | - | 40 | 139 | 0.00% |
| NVDA240621C00060000 | 2024-03-06 2:15PM EDT | 60.00 | 835.67 | 819.30 | 822.70 | 0.00 | - | 1 | 173 | 1,116.50% |
| NVDA240621C00065000 | 2024-02-01 3:52PM EDT | 65.00 | 566.00 | 755.40 | 763.25 | 0.00 | - | 1 | 133 | 316.46% |
| NVDA240621C00070000 | 2024-04-23 9:43AM EDT | 70.00 | 741.60 | 755.15 | 758.30 | 0.00 | - | 3 | 563 | 248.05% |
| NVDA240621C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 826.42 | 685.10 | 690.75 | 0.00 | - | 2 | 82 | 0.00% |
| NVDA240621C00080000 | 2024-04-23 9:32AM EDT | 80.00 | 733.00 | 745.25 | 748.40 | 0.00 | - | 1 | 698 | 240.23% |
| NVDA240621C00085000 | 2024-01-19 10:45AM EDT | 85.00 | 493.92 | 639.15 | 645.75 | 0.00 | - | 1 | 637 | 0.00% |
| NVDA240621C00090000 | 2024-04-19 1:56PM EDT | 90.00 | 712.80 | 735.35 | 738.50 | 0.00 | - | 1 | 756 | 232.62% |
| NVDA240621C00095000 | 2024-02-09 2:03PM EDT | 95.00 | 625.00 | 777.65 | 788.50 | 0.00 | - | 2 | 622 | 663.78% |
| NVDA240621C00100000 | 2024-04-22 11:38AM EDT | 100.00 | 684.00 | 725.55 | 728.50 | 0.00 | - | 3 | 645 | 225.49% |
| NVDA240621C00105000 | 2023-09-13 1:09PM EDT | 105.00 | 357.75 | 349.50 | 359.00 | 0.00 | - | 2 | 649 | 0.00% |
| NVDA240621C00110000 | 2024-01-08 4:24PM EDT | 110.00 | 410.88 | 591.15 | 595.30 | 0.00 | - | 1 | 865 | 0.00% |
| NVDA240621C00115000 | 2024-03-21 9:33AM EDT | 115.00 | 805.64 | 645.50 | 651.15 | 0.00 | - | 1 | 407 | 0.00% |
| NVDA240621C00120000 | 2024-03-19 1:57PM EDT | 120.00 | 779.15 | 725.70 | 730.50 | 0.00 | - | 1 | 1,719 | 400.43% |
| NVDA240621C00125000 | 2024-04-19 1:47PM EDT | 125.00 | 680.00 | 700.70 | 703.85 | 0.00 | - | 1 | 541 | 209.33% |
| NVDA240621C00130000 | 2024-04-19 3:53PM EDT | 130.00 | 631.05 | 695.70 | 698.85 | 0.00 | - | 1 | 580 | 204.93% |
| NVDA240621C00135000 | 2024-04-02 10:11AM EDT | 135.00 | 749.23 | 690.10 | 694.90 | 0.00 | - | 9 | 999 | 206.54% |
| NVDA240621C00140000 | 2024-04-25 1:20PM EDT | 140.00 | 684.53 | 685.80 | 691.65 | +11.63 | +1.73% | 3 | 2,004 | 225.10% |
| NVDA240621C00145000 | 2024-04-19 12:22PM EDT | 145.00 | 664.88 | 680.85 | 684.00 | 0.00 | - | 2 | 865 | 196.58% |
| NVDA240621C00150000 | 2024-04-24 12:21PM EDT | 150.00 | 660.26 | 676.00 | 678.95 | 0.00 | - | 2 | 2,794 | 193.95% |
| NVDA240621C00155000 | 2024-03-06 10:48AM EDT | 155.00 | 734.20 | 714.30 | 717.35 | 0.00 | - | 1 | 431 | 441.73% |
| NVDA240621C00160000 | 2024-04-24 9:48AM EDT | 160.00 | 678.65 | 666.00 | 669.15 | 0.00 | - | 20 | 3,522 | 188.82% |
| NVDA240621C00165000 | 2024-04-19 1:34PM EDT | 165.00 | 665.40 | 661.05 | 664.20 | +22.85 | +3.56% | 3 | 390 | 186.33% |
| NVDA240621C00170000 | 2024-04-19 2:21PM EDT | 170.00 | 657.14 | 655.45 | 661.70 | +32.30 | +5.17% | 1 | 1,747 | 198.49% |
| NVDA240621C00175000 | 2024-04-23 11:24AM EDT | 175.00 | 651.12 | 650.50 | 655.30 | 0.00 | - | 1 | 1,392 | 184.62% |
| NVDA240621C00180000 | 2024-04-18 1:37PM EDT | 180.00 | 669.08 | 645.90 | 649.65 | 0.00 | - | 4 | 2,500 | 179.20% |
| NVDA240621C00185000 | 2024-04-19 10:16AM EDT | 185.00 | 646.34 | 640.60 | 645.40 | 0.00 | - | 1 | 917 | 179.79% |
| NVDA240621C00190000 | 2024-04-23 10:29AM EDT | 190.00 | 643.04 | 636.30 | 639.45 | +7.01 | +1.10% | 76 | 539 | 174.63% |
| NVDA240621C00195000 | 2024-04-22 12:45PM EDT | 195.00 | 590.90 | 631.35 | 634.50 | 0.00 | - | 1 | 619 | 172.44% |
| NVDA240621C00200000 | 2024-04-19 2:38PM EDT | 200.00 | 621.36 | 626.50 | 629.45 | +41.36 | +7.13% | 20 | 2,039 | 170.26% |
| NVDA240621C00205000 | 2024-04-23 9:50AM EDT | 205.00 | 616.42 | 621.45 | 624.60 | +11.17 | +1.85% | 20 | 494 | 168.14% |
| NVDA240621C00210000 | 2024-04-23 10:29AM EDT | 210.00 | 616.28 | 616.50 | 619.65 | 0.00 | - | 2 | 779 | 166.04% |
| NVDA240621C00215000 | 2024-04-19 12:03PM EDT | 215.00 | 600.00 | 611.55 | 614.70 | 0.00 | - | 1 | 630 | 163.97% |
| NVDA240621C00220000 | 2024-04-23 10:29AM EDT | 220.00 | 606.38 | 606.60 | 609.75 | 0.00 | - | 1 | 802 | 161.94% |
| NVDA240621C00225000 | 2024-04-19 10:11AM EDT | 225.00 | 604.05 | 601.65 | 604.80 | 0.00 | - | 4 | 548 | 159.96% |
| NVDA240621C00230000 | 2024-04-19 2:33PM EDT | 230.00 | 554.76 | 596.05 | 600.65 | 0.00 | - | 3 | 925 | 158.91% |
| NVDA240621C00235000 | 2024-04-24 12:26PM EDT | 235.00 | 572.83 | 591.75 | 594.90 | 0.00 | - | 2 | 645 | 156.05% |
| NVDA240621C00240000 | 2024-04-19 2:02PM EDT | 240.00 | 556.29 | 586.20 | 590.95 | 0.00 | - | 2 | 1,610 | 156.42% |
| NVDA240621C00245000 | 2024-04-04 1:54PM EDT | 245.00 | 652.16 | 581.85 | 585.00 | 0.00 | - | 4 | 702 | 152.28% |
| NVDA240621C00250000 | 2024-04-24 3:31PM EDT | 250.00 | 549.58 | 577.00 | 579.95 | 0.00 | - | 6 | 3,159 | 150.44% |
| NVDA240621C00255000 | 2024-04-19 2:47PM EDT | 255.00 | 523.40 | 571.95 | 575.10 | 0.00 | - | 6 | 822 | 148.61% |
| NVDA240621C00260000 | 2024-04-24 12:42PM EDT | 260.00 | 547.50 | 567.00 | 570.15 | 0.00 | - | 2 | 888 | 146.83% |
| NVDA240621C00265000 | 2024-04-23 3:37PM EDT | 265.00 | 564.10 | 561.45 | 566.20 | 0.00 | - | 2 | 1,244 | 147.02% |
| NVDA240621C00270000 | 2024-04-17 12:29PM EDT | 270.00 | 584.52 | 556.50 | 561.30 | 0.00 | - | 1 | 1,199 | 145.45% |
| NVDA240621C00275000 | 2024-04-19 9:59AM EDT | 275.00 | 567.00 | 551.55 | 555.75 | 0.00 | - | 1 | 1,139 | 140.85% |
| NVDA240621C00280000 | 2024-04-23 3:42PM EDT | 280.00 | 548.00 | 547.25 | 550.40 | 0.00 | - | 1 | 825 | 140.33% |
| NVDA240621C00285000 | 2024-04-23 3:17PM EDT | 285.00 | 542.20 | 542.30 | 545.45 | 0.00 | - | 1 | 235 | 138.64% |
| NVDA240621C00290000 | 2024-04-09 10:27AM EDT | 290.00 | 564.81 | 537.35 | 540.50 | 0.00 | - | 4 | 241 | 136.96% |
| NVDA240621C00295000 | 2024-04-02 3:59PM EDT | 295.00 | 603.79 | 532.40 | 535.55 | 0.00 | - | 5 | 765 | 135.32% |
| NVDA240621C00300000 | 2024-04-19 3:44PM EDT | 300.00 | 462.65 | 527.60 | 530.50 | 0.00 | - | 9 | 2,312 | 133.89% |
| NVDA240621C00305000 | 2024-04-24 3:56PM EDT | 305.00 | 496.75 | 522.50 | 525.70 | 0.00 | - | 1 | 884 | 132.28% |
| NVDA240621C00310000 | 2024-04-25 11:46AM EDT | 310.00 | 505.00 | 517.60 | 520.75 | +8.09 | +1.63% | 50 | 890 | 130.86% |
| NVDA240621C00315000 | 2024-04-24 1:50PM EDT | 315.00 | 503.50 | 512.65 | 515.80 | 0.00 | - | 1 | 638 | 129.27% |
| NVDA240621C00320000 | 2024-04-25 12:57PM EDT | 320.00 | 506.60 | 507.50 | 510.85 | +37.12 | +7.91% | 2 | 2,678 | 126.95% |
| NVDA240621C00325000 | 2024-04-19 3:44PM EDT | 325.00 | 436.00 | 502.80 | 505.95 | 0.00 | - | 5 | 750 | 126.53% |
| NVDA240621C00330000 | 2024-04-19 12:03PM EDT | 330.00 | 486.82 | 495.10 | 501.05 | 0.00 | - | 6 | 940 | 113.79% |
| NVDA240621C00335000 | 2024-04-24 12:27PM EDT | 335.00 | 475.34 | 492.90 | 496.05 | 0.00 | - | 10 | 808 | 123.46% |
| NVDA240621C00340000 | 2024-04-19 2:30PM EDT | 340.00 | 446.08 | 487.95 | 491.10 | 0.00 | - | 2 | 359 | 121.95% |
| NVDA240621C00345000 | 2024-04-15 1:27PM EDT | 345.00 | 530.52 | 483.05 | 486.20 | 0.00 | - | 1 | 594 | 120.78% |
| NVDA240621C00350000 | 2024-04-23 3:11PM EDT | 350.00 | 477.01 | 478.20 | 481.15 | 0.00 | - | 4 | 602 | 119.30% |
| NVDA240621C00355000 | 2024-04-24 12:02PM EDT | 355.00 | 456.65 | 473.15 | 476.30 | 0.00 | - | 1 | 359 | 117.82% |
| NVDA240621C00360000 | 2024-04-24 3:20PM EDT | 360.00 | 443.88 | 468.25 | 471.40 | 0.00 | - | 1 | 617 | 116.68% |
| NVDA240621C00365000 | 2024-04-11 2:27PM EDT | 365.00 | 540.42 | 461.00 | 466.70 | 0.00 | - | 1 | 1,678 | 108.53% |
| NVDA240621C00370000 | 2024-04-24 3:52PM EDT | 370.00 | 432.00 | 458.35 | 461.50 | 0.00 | - | 2 | 3,115 | 113.79% |
| NVDA240621C00375000 | 2024-04-17 2:20PM EDT | 375.00 | 480.99 | 453.45 | 456.60 | 0.00 | - | 1 | 352 | 112.66% |
| NVDA240621C00380000 | 2024-04-22 12:04PM EDT | 380.00 | 436.78 | 448.50 | 451.65 | +27.22 | +6.65% | 1 | 405 | 111.24% |
| NVDA240621C00385000 | 2024-03-26 1:57PM EDT | 385.00 | 570.49 | 443.55 | 446.70 | 0.00 | - | 10 | 179 | 109.84% |
| NVDA240621C00390000 | 2024-04-19 1:54PM EDT | 390.00 | 417.38 | 438.60 | 441.80 | 0.00 | - | 3 | 344 | 108.58% |
| NVDA240621C00395000 | 2024-03-12 10:53AM EDT | 395.00 | 512.02 | 495.85 | 498.80 | 0.00 | - | 4 | 698 | 244.38% |
| NVDA240621C00400000 | 2024-04-25 3:33PM EDT | 400.00 | 431.66 | 428.90 | 431.85 | +26.68 | +6.59% | 204 | 2,264 | 106.23% |
| NVDA240621C00405000 | 2024-04-24 9:58AM EDT | 405.00 | 426.00 | 423.85 | 427.00 | 0.00 | - | 1 | 217 | 104.86% |
| NVDA240621C00410000 | 2024-04-19 3:56PM EDT | 410.00 | 357.60 | 418.75 | 422.15 | 0.00 | - | 5 | 1,821 | 103.39% |
| NVDA240621C00415000 | 2024-04-22 11:21AM EDT | 415.00 | 362.60 | 414.00 | 417.15 | 0.00 | - | 1 | 793 | 102.41% |
| NVDA240621C00420000 | 2024-04-22 9:47AM EDT | 420.00 | 375.65 | 409.05 | 412.25 | 0.00 | - | 2 | 856 | 101.18% |
| NVDA240621C00425000 | 2024-04-22 11:15AM EDT | 425.00 | 350.86 | 404.15 | 407.30 | 0.00 | - | 1 | 387 | 99.98% |
| NVDA240621C00430000 | 2024-04-23 2:13PM EDT | 430.00 | 398.84 | 398.95 | 402.35 | 0.00 | - | 2 | 1,832 | 98.11% |
| NVDA240621C00435000 | 2024-04-25 2:52PM EDT | 435.00 | 394.62 | 394.30 | 397.35 | -62.33 | -13.64% | 2 | 228 | 97.36% |
| NVDA240621C00440000 | 2024-04-25 1:52PM EDT | 440.00 | 395.14 | 389.45 | 392.60 | +4.14 | +1.06% | 5 | 4,579 | 96.69% |
| NVDA240621C00445000 | 2024-04-24 10:59AM EDT | 445.00 | 389.63 | 384.50 | 387.65 | +1.09 | +0.28% | 1 | 323 | 95.40% |
| NVDA240621C00450000 | 2024-04-24 2:30PM EDT | 450.00 | 355.77 | 379.45 | 384.95 | 0.00 | - | 1 | 1,015 | 98.20% |
| NVDA240621C00455000 | 2024-04-22 2:26PM EDT | 455.00 | 347.53 | 374.90 | 377.85 | 0.00 | - | 1 | 586 | 93.61% |
| NVDA240621C00460000 | 2024-04-24 10:03AM EDT | 460.00 | 372.24 | 367.05 | 375.50 | 0.00 | - | 1 | 996 | 91.75% |
| NVDA240621C00465000 | 2024-04-19 3:08PM EDT | 465.00 | 309.33 | 365.10 | 367.80 | 0.00 | - | 3 | 794 | 90.96% |
| NVDA240621C00470000 | 2024-04-24 2:38PM EDT | 470.00 | 335.00 | 359.55 | 364.10 | 0.00 | - | 3 | 1,599 | 90.87% |
| NVDA240621C00475000 | 2024-04-24 3:49PM EDT | 475.00 | 329.00 | 354.40 | 358.70 | 0.00 | - | 1 | 1,163 | 88.44% |
| NVDA240621C00480000 | 2024-04-24 3:12PM EDT | 480.00 | 326.55 | 350.45 | 353.15 | 0.00 | - | 3 | 1,084 | 87.90% |
| NVDA240621C00485000 | 2024-04-24 11:03AM EDT | 485.00 | 345.00 | 345.70 | 348.50 | 0.00 | - | 1 | 638 | 87.49% |
| NVDA240621C00490000 | 2024-04-23 2:56PM EDT | 490.00 | 339.45 | 340.80 | 343.60 | 0.00 | - | 18 | 769 | 86.40% |
| NVDA240621C00495000 | 2024-04-23 10:20AM EDT | 495.00 | 327.85 | 335.65 | 338.25 | 0.00 | - | 1 | 632 | 84.17% |
| NVDA240621C00500000 | 2024-04-25 3:53PM EDT | 500.00 | 332.00 | 330.90 | 333.70 | +20.25 | +6.50% | 14 | 3,746 | 83.90% |
| NVDA240621C00505000 | 2024-04-22 12:00PM EDT | 505.00 | 290.15 | 326.00 | 328.80 | 0.00 | - | 9 | 777 | 82.82% |
| NVDA240621C00510000 | 2024-04-24 2:20PM EDT | 510.00 | 300.80 | 321.15 | 323.95 | 0.00 | - | 1 | 644 | 81.89% |
| NVDA240621C00515000 | 2024-04-22 11:16AM EDT | 515.00 | 264.29 | 316.30 | 319.10 | 0.00 | - | 15 | 522 | 80.96% |
| NVDA240621C00520000 | 2024-04-24 3:16PM EDT | 520.00 | 286.15 | 311.45 | 314.25 | 0.00 | - | 7 | 890 | 80.02% |
| NVDA240621C00525000 | 2024-04-23 2:56PM EDT | 525.00 | 305.00 | 306.05 | 310.75 | 0.00 | - | 7 | 1,370 | 80.18% |
| NVDA240621C00530000 | 2024-04-22 10:45AM EDT | 530.00 | 256.25 | 301.55 | 305.80 | 0.00 | - | 4 | 1,074 | 79.54% |
| NVDA240621C00535000 | 2024-04-25 1:12PM EDT | 535.00 | 297.30 | 296.95 | 300.05 | +62.57 | +26.66% | 1 | 464 | 77.71% |
| NVDA240621C00540000 | 2024-04-25 12:55PM EDT | 540.00 | 294.40 | 292.30 | 295.20 | +27.40 | +10.26% | 20 | 710 | 77.00% |
| NVDA240621C00545000 | 2024-04-25 3:42PM EDT | 545.00 | 289.25 | 286.80 | 292.60 | +8.15 | +2.90% | 4 | 1,547 | 77.97% |
| NVDA240621C00550000 | 2024-04-24 2:48PM EDT | 550.00 | 256.28 | 282.95 | 285.55 | -1.59 | -0.62% | 2 | 2,907 | 75.53% |
| NVDA240621C00555000 | 2024-04-22 10:52AM EDT | 555.00 | 230.50 | 277.90 | 280.90 | 0.00 | - | 13 | 581 | 74.53% |
| NVDA240621C00560000 | 2024-04-25 2:19PM EDT | 560.00 | 279.10 | 272.80 | 276.35 | -8.00 | -2.79% | 23 | 1,073 | 73.59% |
| NVDA240621C00565000 | 2024-04-25 3:43PM EDT | 565.00 | 271.30 | 268.85 | 271.35 | +41.90 | +18.27% | 3 | 563 | 73.43% |
| NVDA240621C00570000 | 2024-04-22 2:39PM EDT | 570.00 | 240.40 | 263.80 | 266.70 | 0.00 | - | 7 | 822 | 72.41% |
| NVDA240621C00575000 | 2024-04-23 2:48PM EDT | 575.00 | 257.95 | 259.20 | 262.00 | 0.00 | - | 7 | 470 | 71.81% |
| NVDA240621C00580000 | 2024-04-25 10:29AM EDT | 580.00 | 251.53 | 254.55 | 257.30 | +23.88 | +10.49% | 1 | 696 | 71.14% |
| NVDA240621C00585000 | 2024-04-25 2:15PM EDT | 585.00 | 253.30 | 249.75 | 252.65 | +45.70 | +22.01% | 12 | 787 | 70.35% |
| NVDA240621C00590000 | 2024-04-25 9:56AM EDT | 590.00 | 229.55 | 245.25 | 247.80 | +10.75 | +4.91% | 4 | 620 | 69.65% |
| NVDA240621C00595000 | 2024-04-25 1:01PM EDT | 595.00 | 238.65 | 240.50 | 243.20 | +1.40 | +0.59% | 2 | 503 | 68.92% |
| NVDA240621C00600000 | 2024-04-25 2:52PM EDT | 600.00 | 236.80 | 236.50 | 238.10 | +24.80 | +11.70% | 47 | 4,187 | 68.41% |
| NVDA240621C00605000 | 2024-04-25 2:15PM EDT | 605.00 | 234.95 | 231.90 | 233.55 | +1.68 | +0.72% | 2 | 644 | 67.83% |
| NVDA240621C00610000 | 2024-04-25 2:15PM EDT | 610.00 | 230.40 | 227.40 | 229.00 | +4.40 | +1.95% | 4 | 454 | 67.31% |
| NVDA240621C00615000 | 2024-04-25 2:13PM EDT | 615.00 | 226.20 | 222.85 | 224.45 | +4.35 | +1.96% | 32 | 517 | 66.72% |
| NVDA240621C00620000 | 2024-04-25 2:13PM EDT | 620.00 | 221.95 | 218.35 | 220.00 | +7.55 | +3.52% | 5 | 845 | 66.24% |
| NVDA240621C00625000 | 2024-04-25 2:44PM EDT | 625.00 | 213.01 | 213.85 | 216.40 | +17.21 | +8.79% | 95 | 913 | 66.39% |
| NVDA240621C00630000 | 2024-04-25 2:12PM EDT | 630.00 | 212.65 | 209.55 | 211.10 | +8.80 | +4.32% | 5 | 515 | 65.32% |
| NVDA240621C00635000 | 2024-04-25 2:13PM EDT | 635.00 | 208.50 | 205.15 | 206.70 | +5.75 | +2.84% | 6 | 333 | 64.86% |
| NVDA240621C00640000 | 2024-04-25 3:29PM EDT | 640.00 | 204.70 | 200.75 | 202.35 | +23.15 | +12.75% | 2 | 480 | 64.40% |
| NVDA240621C00645000 | 2024-04-25 3:29PM EDT | 645.00 | 200.35 | 196.45 | 198.05 | +10.36 | +5.45% | 4 | 532 | 64.01% |
| NVDA240621C00650000 | 2024-04-25 11:13AM EDT | 650.00 | 185.69 | 192.30 | 193.65 | -11.96 | -6.05% | 21 | 2,728 | 63.63% |
| NVDA240621C00655000 | 2024-04-24 3:39PM EDT | 655.00 | 165.12 | 188.05 | 189.40 | 0.00 | - | 1 | 572 | 63.24% |
| NVDA240621C00660000 | 2024-04-25 3:19PM EDT | 660.00 | 190.43 | 183.45 | 186.20 | +30.49 | +19.06% | 20 | 1,413 | 63.28% |
| NVDA240621C00665000 | 2024-04-25 2:53PM EDT | 665.00 | 179.65 | 179.30 | 181.25 | +23.66 | +15.17% | 5 | 981 | 62.43% |
| NVDA240621C00670000 | 2024-04-25 3:11PM EDT | 670.00 | 179.70 | 175.50 | 176.95 | +10.59 | +6.26% | 5 | 848 | 62.19% |
| NVDA240621C00675000 | 2024-04-25 10:46AM EDT | 675.00 | 163.51 | 171.50 | 172.90 | +9.76 | +6.35% | 1 | 671 | 61.93% |
| NVDA240621C00680000 | 2024-04-25 1:34PM EDT | 680.00 | 167.93 | 167.55 | 169.00 | +20.43 | +13.85% | 1 | 1,178 | 61.75% |
| NVDA240621C00685000 | 2024-04-25 10:20AM EDT | 685.00 | 160.15 | 163.45 | 164.90 | +18.45 | +13.02% | 2 | 496 | 61.33% |
| NVDA240621C00690000 | 2024-04-25 9:40AM EDT | 690.00 | 136.35 | 159.55 | 160.95 | -4.35 | -3.09% | 4 | 430 | 61.07% |
| NVDA240621C00695000 | 2024-04-24 11:59AM EDT | 695.00 | 142.75 | 155.70 | 157.05 | 0.00 | - | 1 | 638 | 60.82% |
| NVDA240621C00700000 | 2024-04-25 2:13PM EDT | 700.00 | 151.30 | 151.85 | 153.20 | +21.10 | +16.21% | 78 | 10,259 | 60.56% |
| NVDA240621C00705000 | 2024-04-25 2:08PM EDT | 705.00 | 152.12 | 148.00 | 149.45 | +26.77 | +21.36% | 25 | 552 | 60.31% |
| NVDA240621C00710000 | 2024-04-25 10:26AM EDT | 710.00 | 143.75 | 143.85 | 146.20 | +20.05 | +16.21% | 25 | 1,127 | 60.12% |
| NVDA240621C00715000 | 2024-04-25 2:29PM EDT | 715.00 | 141.50 | 140.70 | 142.05 | +1.45 | +1.04% | 8 | 719 | 59.93% |
| NVDA240621C00720000 | 2024-04-25 3:48PM EDT | 720.00 | 137.47 | 136.60 | 139.10 | +21.77 | +18.82% | 66 | 1,365 | 59.83% |
| NVDA240621C00725000 | 2024-04-25 3:30PM EDT | 725.00 | 136.65 | 132.50 | 135.60 | +21.34 | +18.51% | 169 | 1,728 | 59.41% |
| NVDA240621C00730000 | 2024-04-25 2:01PM EDT | 730.00 | 132.70 | 130.00 | 131.35 | +24.60 | +22.76% | 4 | 792 | 59.36% |
| NVDA240621C00735000 | 2024-04-25 2:24PM EDT | 735.00 | 128.95 | 125.55 | 128.10 | +4.31 | +3.46% | 2 | 1,259 | 58.82% |
| NVDA240621C00740000 | 2024-04-25 2:17PM EDT | 740.00 | 127.00 | 122.75 | 124.55 | +21.32 | +20.17% | 11 | 2,541 | 58.87% |
| NVDA240621C00745000 | 2024-04-25 2:03PM EDT | 745.00 | 122.00 | 119.85 | 121.15 | +23.80 | +24.24% | 6 | 555 | 58.89% |
| NVDA240621C00750000 | 2024-04-25 3:44PM EDT | 750.00 | 118.00 | 116.65 | 117.70 | +20.46 | +20.98% | 321 | 2,490 | 58.71% |
| NVDA240621C00755000 | 2024-04-25 3:29PM EDT | 755.00 | 116.45 | 113.40 | 114.50 | +21.80 | +23.03% | 18 | 821 | 58.57% |
| NVDA240621C00760000 | 2024-04-25 3:45PM EDT | 760.00 | 110.30 | 109.80 | 111.95 | +17.30 | +18.60% | 96 | 1,975 | 58.51% |
| NVDA240621C00765000 | 2024-04-25 3:04PM EDT | 765.00 | 110.75 | 107.15 | 108.20 | +21.45 | +24.02% | 18 | 745 | 58.31% |
| NVDA240621C00770000 | 2024-04-25 2:02PM EDT | 770.00 | 104.20 | 104.05 | 105.20 | +17.20 | +19.77% | 28 | 2,884 | 58.19% |
| NVDA240621C00775000 | 2024-04-25 1:06PM EDT | 775.00 | 100.80 | 100.60 | 102.75 | +17.15 | +20.50% | 14 | 1,520 | 58.11% |
| NVDA240621C00780000 | 2024-04-25 3:50PM EDT | 780.00 | 96.00 | 98.25 | 99.25 | +14.55 | +17.86% | 126 | 7,748 | 58.01% |
| NVDA240621C00785000 | 2024-04-25 1:53PM EDT | 785.00 | 98.45 | 95.35 | 96.35 | +18.88 | +23.73% | 30 | 551 | 57.88% |
| NVDA240621C00790000 | 2024-04-25 2:59PM EDT | 790.00 | 94.21 | 92.60 | 93.55 | +16.29 | +20.91% | 724 | 3,767 | 57.81% |
| NVDA240621C00795000 | 2024-04-25 3:51PM EDT | 795.00 | 90.00 | 89.80 | 90.75 | +16.40 | +22.28% | 63 | 802 | 57.68% |
| NVDA240621C00800000 | 2024-04-25 3:59PM EDT | 800.00 | 87.10 | 87.10 | 88.00 | +16.10 | +22.68% | 634 | 7,833 | 57.57% |
| NVDA240621C00805000 | 2024-04-25 3:43PM EDT | 805.00 | 84.30 | 84.55 | 85.40 | +14.66 | +21.05% | 96 | 771 | 57.53% |
| NVDA240621C00810000 | 2024-04-25 3:53PM EDT | 810.00 | 82.00 | 82.00 | 82.85 | +15.60 | +23.49% | 190 | 2,673 | 57.47% |
| NVDA240621C00815000 | 2024-04-25 3:52PM EDT | 815.00 | 79.65 | 79.45 | 80.35 | +14.25 | +21.79% | 214 | 1,088 | 57.39% |
| NVDA240621C00820000 | 2024-04-25 3:56PM EDT | 820.00 | 76.67 | 77.00 | 77.80 | +13.49 | +21.35% | 3,792 | 24,246 | 57.29% |
| NVDA240621C00825000 | 2024-04-25 3:56PM EDT | 825.00 | 74.00 | 74.50 | 75.40 | +13.80 | +22.92% | 161 | 576 | 57.19% |
| NVDA240621C00830000 | 2024-04-25 3:58PM EDT | 830.00 | 72.50 | 72.20 | 73.05 | +14.54 | +25.09% | 410 | 2,338 | 57.14% |
| NVDA240621C00835000 | 2024-04-25 3:47PM EDT | 835.00 | 69.97 | 69.80 | 70.80 | +13.37 | +23.62% | 216 | 980 | 57.05% |
| NVDA240621C00840000 | 2024-04-25 3:40PM EDT | 840.00 | 68.20 | 67.75 | 68.50 | +13.66 | +25.05% | 188 | 2,206 | 57.04% |
| NVDA240621C00845000 | 2024-04-25 3:43PM EDT | 845.00 | 65.75 | 65.50 | 66.30 | +13.05 | +24.76% | 202 | 508 | 56.95% |
| NVDA240621C00850000 | 2024-04-25 3:52PM EDT | 850.00 | 62.80 | 63.30 | 64.15 | +12.30 | +24.36% | 814 | 5,526 | 56.86% |
| NVDA240621C00855000 | 2024-04-25 3:05PM EDT | 855.00 | 63.70 | 61.25 | 62.10 | +14.24 | +28.79% | 537 | 391 | 56.82% |
| NVDA240621C00860000 | 2024-04-25 3:56PM EDT | 860.00 | 59.15 | 59.25 | 60.05 | +11.35 | +23.74% | 520 | 4,161 | 56.77% |
| NVDA240621C00865000 | 2024-04-25 3:56PM EDT | 865.00 | 57.25 | 57.30 | 58.10 | +12.81 | +28.83% | 76 | 425 | 56.73% |
| NVDA240621C00870000 | 2024-04-25 3:35PM EDT | 870.00 | 56.95 | 55.35 | 56.15 | +14.11 | +32.94% | 158 | 640 | 56.66% |
| NVDA240621C00875000 | 2024-04-25 3:25PM EDT | 875.00 | 54.55 | 53.50 | 54.30 | +12.05 | +28.35% | 98 | 2,051 | 56.62% |
| NVDA240621C00880000 | 2024-04-25 3:58PM EDT | 880.00 | 52.00 | 51.70 | 52.45 | +10.94 | +26.64% | 342 | 42,578 | 56.57% |
| NVDA240621C00885000 | 2024-04-25 3:57PM EDT | 885.00 | 49.50 | 49.90 | 50.70 | +10.25 | +26.11% | 95 | 549 | 56.52% |
| NVDA240621C00890000 | 2024-04-25 3:57PM EDT | 890.00 | 47.95 | 48.15 | 48.95 | +9.65 | +25.20% | 45 | 1,225 | 56.46% |
| NVDA240621C00895000 | 2024-04-25 3:09PM EDT | 895.00 | 48.60 | 46.50 | 47.25 | +11.58 | +31.28% | 40 | 1,178 | 56.41% |
| NVDA240621C00900000 | 2024-04-25 3:59PM EDT | 900.00 | 45.20 | 44.95 | 45.60 | +10.15 | +28.96% | 2,240 | 20,213 | 56.39% |
| NVDA240621C00905000 | 2024-04-25 3:48PM EDT | 905.00 | 43.70 | 43.35 | 44.05 | +9.35 | +27.22% | 48 | 616 | 56.36% |
| NVDA240621C00910000 | 2024-04-25 3:34PM EDT | 910.00 | 42.39 | 41.75 | 42.50 | +9.46 | +28.73% | 112 | 1,018 | 56.29% |
| NVDA240621C00915000 | 2024-04-25 3:17PM EDT | 915.00 | 41.45 | 40.30 | 41.00 | +9.72 | +30.63% | 53 | 310 | 56.26% |
| NVDA240621C00920000 | 2024-04-25 3:33PM EDT | 920.00 | 39.85 | 38.85 | 39.55 | +9.38 | +30.78% | 119 | 5,014 | 56.22% |
| NVDA240621C00925000 | 2024-04-25 3:54PM EDT | 925.00 | 37.50 | 37.45 | 38.15 | +8.53 | +29.44% | 65 | 573 | 56.19% |
| NVDA240621C00930000 | 2024-04-25 3:52PM EDT | 930.00 | 36.30 | 36.10 | 36.80 | +8.39 | +30.06% | 92 | 1,402 | 56.16% |
| NVDA240621C00935000 | 2024-04-25 3:31PM EDT | 935.00 | 36.10 | 34.80 | 35.50 | +9.26 | +34.50% | 12 | 305 | 56.15% |
| NVDA240621C00940000 | 2024-04-25 3:38PM EDT | 940.00 | 34.40 | 33.60 | 34.20 | +8.40 | +32.31% | 73 | 1,662 | 56.14% |
| NVDA240621C00945000 | 2024-04-25 3:54PM EDT | 945.00 | 32.70 | 32.35 | 32.80 | +7.50 | +29.76% | 35 | 525 | 56.03% |
| NVDA240621C00950000 | 2024-04-25 3:58PM EDT | 950.00 | 31.39 | 31.20 | 31.75 | +6.84 | +27.86% | 593 | 6,561 | 56.09% |
| NVDA240621C00955000 | 2024-04-25 3:35PM EDT | 955.00 | 31.10 | 29.95 | 30.60 | +7.89 | +33.99% | 21 | 466 | 56.03% |
| NVDA240621C00960000 | 2024-04-25 3:40PM EDT | 960.00 | 29.21 | 28.85 | 29.45 | +7.06 | +31.87% | 43 | 2,424 | 56.00% |
| NVDA240621C00965000 | 2024-04-25 3:28PM EDT | 965.00 | 29.00 | 27.75 | 28.40 | +7.75 | +36.47% | 12 | 301 | 55.99% |
| NVDA240621C00970000 | 2024-04-25 3:43PM EDT | 970.00 | 27.30 | 26.75 | 27.35 | +6.75 | +32.85% | 94 | 2,562 | 55.99% |
| NVDA240621C00975000 | 2024-04-25 3:06PM EDT | 975.00 | 26.60 | 25.70 | 26.35 | +6.95 | +35.37% | 28 | 359 | 55.96% |
| NVDA240621C00980000 | 2024-04-25 3:57PM EDT | 980.00 | 24.73 | 24.75 | 25.35 | +5.53 | +28.80% | 59 | 889 | 55.94% |
| NVDA240621C00985000 | 2024-04-25 3:31PM EDT | 985.00 | 25.10 | 23.85 | 24.40 | +6.95 | +38.29% | 10 | 182 | 55.95% |
| NVDA240621C00990000 | 2024-04-25 3:28PM EDT | 990.00 | 24.10 | 22.95 | 23.40 | +6.50 | +36.93% | 18 | 1,957 | 55.90% |
| NVDA240621C00995000 | 2024-04-25 3:11PM EDT | 995.00 | 23.35 | 22.05 | 22.60 | +6.66 | +39.90% | 95 | 259 | 55.91% |
| NVDA240621C01000000 | 2024-04-25 3:59PM EDT | 1,000.00 | 21.45 | 21.25 | 21.75 | +5.30 | +32.82% | 2,097 | 12,866 | 55.93% |
| NVDA240621C01010000 | 2024-04-25 3:38PM EDT | 1,010.00 | 20.45 | 19.65 | 20.20 | +5.50 | +36.79% | 63 | 911 | 55.95% |
| NVDA240621C01020000 | 2024-04-25 3:58PM EDT | 1,020.00 | 18.32 | 18.15 | 18.70 | +4.61 | +33.63% | 25 | 1,521 | 55.94% |
| NVDA240621C01030000 | 2024-04-25 3:57PM EDT | 1,030.00 | 16.83 | 16.90 | 17.30 | +3.93 | +30.47% | 32 | 658 | 56.01% |
| NVDA240621C01040000 | 2024-04-25 3:58PM EDT | 1,040.00 | 15.70 | 15.15 | 16.10 | +3.94 | +33.50% | 29 | 960 | 55.80% |
| NVDA240621C01050000 | 2024-04-25 3:48PM EDT | 1,050.00 | 14.70 | 14.40 | 14.80 | +3.80 | +34.86% | 246 | 4,630 | 56.02% |
| NVDA240621C01060000 | 2024-04-25 2:59PM EDT | 1,060.00 | 14.15 | 13.35 | 13.70 | +4.15 | +41.50% | 45 | 427 | 56.08% |
| NVDA240621C01070000 | 2024-04-25 3:58PM EDT | 1,070.00 | 12.50 | 12.35 | 12.70 | +3.20 | +34.41% | 42 | 1,655 | 56.14% |
| NVDA240621C01080000 | 2024-04-25 3:33PM EDT | 1,080.00 | 12.00 | 11.45 | 11.80 | +3.10 | +34.83% | 13 | 703 | 56.25% |
| NVDA240621C01090000 | 2024-04-25 3:38PM EDT | 1,090.00 | 10.65 | 10.55 | 10.95 | +2.55 | +31.48% | 50 | 469 | 56.29% |
| NVDA240621C01100000 | 2024-04-25 3:54PM EDT | 1,100.00 | 10.08 | 9.80 | 10.20 | +2.74 | +37.33% | 1,043 | 13,107 | 56.44% |
| NVDA240621C01110000 | 2024-04-25 3:50PM EDT | 1,110.00 | 9.29 | 8.75 | 9.45 | +2.27 | +32.34% | 25 | 949 | 56.25% |
| NVDA240621C01120000 | 2024-04-25 3:35PM EDT | 1,120.00 | 9.00 | 8.10 | 9.00 | +2.63 | +41.29% | 255 | 913 | 56.55% |
| NVDA240621C01130000 | 2024-04-25 3:34PM EDT | 1,130.00 | 8.25 | 7.50 | 8.35 | +2.45 | +42.24% | 30 | 952 | 56.64% |
| NVDA240621C01140000 | 2024-04-25 3:50PM EDT | 1,140.00 | 7.35 | 6.95 | 7.80 | +1.35 | +22.50% | 17 | 1,208 | 56.79% |
| NVDA240621C01150000 | 2024-04-25 3:47PM EDT | 1,150.00 | 6.80 | 6.75 | 7.05 | +1.65 | +32.04% | 58 | 3,074 | 57.00% |
| NVDA240621C01160000 | 2024-04-25 1:44PM EDT | 1,160.00 | 6.85 | 6.25 | 6.55 | +2.10 | +44.21% | 6 | 581 | 57.10% |
| NVDA240621C01170000 | 2024-04-25 3:33PM EDT | 1,170.00 | 6.10 | 5.50 | 6.30 | +1.59 | +35.25% | 21 | 1,338 | 57.12% |
| NVDA240621C01180000 | 2024-04-25 3:58PM EDT | 1,180.00 | 5.60 | 5.35 | 5.70 | +1.38 | +32.70% | 36 | 3,405 | 57.34% |
| NVDA240621C01190000 | 2024-04-25 2:45PM EDT | 1,190.00 | 5.00 | 5.00 | 5.30 | +1.10 | +28.21% | 14 | 729 | 57.50% |
| NVDA240621C01200000 | 2024-04-25 3:38PM EDT | 1,200.00 | 4.90 | 4.75 | 4.95 | +1.30 | +36.11% | 591 | 6,763 | 57.77% |
| NVDA240621C01210000 | 2024-04-25 3:49PM EDT | 1,210.00 | 4.40 | 4.35 | 4.65 | +1.03 | +30.56% | 33 | 651 | 57.87% |
| NVDA240621C01220000 | 2024-04-25 2:19PM EDT | 1,220.00 | 4.50 | 4.05 | 4.30 | +1.30 | +40.62% | 10 | 298 | 57.96% |
| NVDA240621C01230000 | 2024-04-25 3:55PM EDT | 1,230.00 | 4.00 | 3.80 | 4.05 | +0.92 | +29.87% | 30 | 309 | 58.20% |
| NVDA240621C01240000 | 2024-04-25 1:58PM EDT | 1,240.00 | 4.00 | 3.50 | 3.80 | +1.19 | +42.35% | 1 | 319 | 58.31% |
| NVDA240621C01250000 | 2024-04-25 3:21PM EDT | 1,250.00 | 3.70 | 3.10 | 3.65 | +1.17 | +46.25% | 113 | 1,815 | 58.36% |
| NVDA240621C01260000 | 2024-04-25 2:04PM EDT | 1,260.00 | 3.30 | 3.05 | 3.30 | +0.58 | +21.32% | 23 | 430 | 58.59% |
| NVDA240621C01270000 | 2024-04-25 1:02PM EDT | 1,270.00 | 3.10 | 2.89 | 3.10 | +0.53 | +20.62% | 3 | 342 | 58.85% |
| NVDA240621C01280000 | 2024-04-25 3:44PM EDT | 1,280.00 | 2.83 | 2.70 | 2.88 | +0.58 | +25.78% | 8 | 409 | 58.97% |
| NVDA240621C01290000 | 2024-04-25 3:59PM EDT | 1,290.00 | 2.56 | 2.30 | 2.74 | +0.68 | +36.17% | 7 | 1,092 | 58.78% |
| NVDA240621C01300000 | 2024-04-25 3:34PM EDT | 1,300.00 | 2.46 | 2.38 | 2.54 | +0.66 | +36.67% | 282 | 2,778 | 59.36% |
| NVDA240621C01320000 | 2024-04-25 10:11AM EDT | 1,320.00 | 2.30 | 2.08 | 2.25 | +0.51 | +28.49% | 5 | 734 | 59.70% |
| NVDA240621C01340000 | 2024-04-25 3:28PM EDT | 1,340.00 | 1.92 | 1.83 | 1.99 | +0.52 | +37.14% | 3 | 391 | 60.06% |
| NVDA240621C01360000 | 2024-04-25 3:34PM EDT | 1,360.00 | 1.73 | 1.64 | 1.77 | +0.47 | +37.30% | 249 | 678 | 60.51% |
| NVDA240621C01380000 | 2024-04-25 1:46PM EDT | 1,380.00 | 1.71 | 1.40 | 1.70 | +0.58 | +51.33% | 152 | 1,098 | 61.10% |
| NVDA240621C01400000 | 2024-04-25 3:49PM EDT | 1,400.00 | 1.35 | 1.28 | 1.41 | +0.31 | +29.81% | 366 | 2,309 | 61.24% |
| NVDA240621C01410000 | 2024-04-25 2:24PM EDT | 1,410.00 | 1.36 | 1.20 | 1.33 | +0.33 | +32.04% | 5 | 484 | 61.40% |
| NVDA240621C01420000 | 2024-04-25 1:47PM EDT | 1,420.00 | 1.35 | 1.13 | 1.27 | +0.31 | +29.81% | 4 | 474 | 61.63% |
| NVDA240621C01430000 | 2024-04-25 10:38AM EDT | 1,430.00 | 1.11 | 1.06 | 1.20 | +0.14 | +14.43% | 301 | 541 | 61.79% |
| NVDA240621C01440000 | 2024-04-25 2:35PM EDT | 1,440.00 | 1.14 | 1.00 | 1.14 | +0.21 | +22.58% | 370 | 793 | 61.99% |
| NVDA240621C01450000 | 2024-04-25 1:41PM EDT | 1,450.00 | 1.15 | 0.96 | 1.08 | +0.36 | +45.57% | 53 | 483 | 62.24% |
| NVDA240621C01460000 | 2024-04-25 3:31PM EDT | 1,460.00 | 1.05 | 0.90 | 1.03 | +0.11 | +11.70% | 881 | 363 | 62.43% |
| NVDA240621C01470000 | 2024-04-25 1:40PM EDT | 1,470.00 | 1.04 | 0.85 | 0.98 | +0.19 | +22.35% | 152 | 454 | 62.62% |
| NVDA240621C01480000 | 2024-04-25 1:38PM EDT | 1,480.00 | 0.95 | 0.82 | 0.94 | +0.11 | +13.10% | 188 | 494 | 62.93% |
| NVDA240621C01490000 | 2024-04-25 1:02PM EDT | 1,490.00 | 0.87 | 0.59 | 1.01 | +0.22 | +33.85% | 133 | 1,644 | 62.79% |
| NVDA240621C01500000 | 2024-04-25 3:44PM EDT | 1,500.00 | 0.80 | 0.78 | 0.88 | +0.17 | +26.98% | 245 | 1,842 | 63.67% |
| NVDA240621C01510000 | 2024-04-23 10:00AM EDT | 1,510.00 | 0.64 | 0.69 | 0.81 | 0.00 | - | 5 | 175 | 63.48% |
| NVDA240621C01520000 | 2024-04-22 2:09PM EDT | 1,520.00 | 0.65 | 0.66 | 0.76 | 0.00 | - | 3 | 149 | 63.65% |
| NVDA240621C01530000 | 2024-04-24 3:24PM EDT | 1,530.00 | 0.47 | 0.46 | 0.86 | -0.05 | -9.62% | 1 | 128 | 63.67% |
| NVDA240621C01540000 | 2024-04-25 2:24PM EDT | 1,540.00 | 0.69 | 0.59 | 0.82 | +0.18 | +35.29% | 17 | 151 | 64.75% |
| NVDA240621C01550000 | 2024-04-25 2:08PM EDT | 1,550.00 | 0.67 | 0.57 | 0.68 | +0.17 | +34.00% | 210 | 328 | 64.38% |
| NVDA240621C01560000 | 2024-04-22 9:48AM EDT | 1,560.00 | 0.84 | 0.53 | 0.68 | 0.00 | - | 2 | 237 | 64.70% |
| NVDA240621C01570000 | 2024-04-23 11:18AM EDT | 1,570.00 | 0.51 | 0.51 | 0.64 | 0.00 | - | 2 | 17 | 64.87% |
| NVDA240621C01580000 | 2024-04-24 9:54AM EDT | 1,580.00 | 0.50 | 0.33 | 0.71 | -0.04 | -7.41% | 2 | 168 | 64.67% |
| NVDA240621C01590000 | 2024-04-25 10:17AM EDT | 1,590.00 | 0.63 | 0.45 | 0.68 | +0.19 | +43.18% | 212 | 998 | 65.82% |
| NVDA240621C01600000 | 2024-04-24 3:59PM EDT | 1,600.00 | 0.44 | 0.43 | 0.54 | 0.00 | - | 29 | 977 | 65.23% |
| NVDA240621C01610000 | 2024-04-11 9:34AM EDT | 1,610.00 | 1.62 | 0.28 | 0.64 | 0.00 | - | 3 | 80 | 65.38% |
| NVDA240621C01620000 | 2024-04-25 1:58PM EDT | 1,620.00 | 0.52 | 0.26 | 0.54 | +0.09 | +20.93% | 1 | 120 | 64.94% |
| NVDA240621C01630000 | 2024-04-17 1:55PM EDT | 1,630.00 | 1.05 | 0.24 | 0.51 | 0.00 | - | 5 | 51 | 64.99% |
| NVDA240621C01640000 | 2024-04-24 9:41AM EDT | 1,640.00 | 0.42 | 0.36 | 0.49 | -0.05 | -10.64% | 2 | 714 | 66.36% |
| NVDA240621C01650000 | 2024-04-25 1:23PM EDT | 1,650.00 | 0.42 | 0.35 | 0.46 | +0.01 | +2.44% | 45 | 207 | 66.53% |
| NVDA240621C01660000 | 2024-04-25 1:38PM EDT | 1,660.00 | 0.43 | 0.20 | 0.55 | +0.05 | +13.16% | 6 | 27 | 66.50% |
| NVDA240621C01670000 | 2024-04-23 1:24PM EDT | 1,670.00 | 0.31 | 0.19 | 0.54 | 0.00 | - | 2 | 88 | 66.80% |
| NVDA240621C01680000 | 2024-04-25 2:25PM EDT | 1,680.00 | 0.39 | 0.30 | 0.52 | -0.09 | -18.75% | 4 | 138 | 68.12% |
| NVDA240621C01690000 | 2024-04-25 10:49AM EDT | 1,690.00 | 0.36 | 0.17 | 0.41 | -0.10 | -21.74% | 2 | 96 | 66.21% |
| NVDA240621C01700000 | 2024-04-25 1:43PM EDT | 1,700.00 | 0.38 | 0.27 | 0.39 | +0.10 | +35.71% | 75 | 1,605 | 67.53% |
| NVDA240621C01710000 | 2024-04-10 9:52AM EDT | 1,710.00 | 1.02 | 0.15 | 0.48 | 0.00 | - | 1 | 28 | 67.70% |
| NVDA240621C01720000 | 2024-04-23 11:30AM EDT | 1,720.00 | 0.27 | 0.14 | 0.37 | 0.00 | - | 3 | 44 | 66.75% |
| NVDA240621C01730000 | 2024-04-18 1:22PM EDT | 1,730.00 | 0.55 | 0.13 | 0.35 | 0.00 | - | 5 | 162 | 66.80% |
| NVDA240621C01740000 | 2024-04-24 12:03PM EDT | 1,740.00 | 0.26 | 0.12 | 0.45 | 0.00 | - | 3 | 74 | 68.41% |
| NVDA240621C01750000 | 2024-04-25 9:36AM EDT | 1,750.00 | 0.30 | 0.23 | 0.32 | +0.06 | +25.00% | 2 | 495 | 68.60% |
| NVDA240621C01760000 | 2024-04-17 2:43PM EDT | 1,760.00 | 0.30 | 0.11 | 0.43 | -0.35 | -53.85% | 3 | 93 | 68.95% |
| NVDA240621C01770000 | 2024-04-24 2:30PM EDT | 1,770.00 | 0.21 | 0.10 | 0.42 | 0.00 | - | 1 | 20 | 69.14% |
| NVDA240621C01780000 | 2024-04-22 10:46AM EDT | 1,780.00 | 0.22 | 0.09 | 0.41 | -0.07 | -24.14% | 2 | 50 | 69.34% |
| NVDA240621C01790000 | 2024-04-25 3:58PM EDT | 1,790.00 | 0.25 | 0.19 | 0.30 | +0.03 | +13.64% | 6 | 585 | 69.63% |
| NVDA240621C01800000 | 2024-04-25 3:51PM EDT | 1,800.00 | 0.25 | 0.16 | 0.35 | +0.03 | +13.64% | 29 | 1,933 | 70.31% |
| NVDA240621C01810000 | 2024-04-22 10:27AM EDT | 1,810.00 | 0.17 | 0.07 | 0.39 | 0.00 | - | 1 | 31 | 70.07% |
| NVDA240621C01820000 | 2024-04-23 9:36AM EDT | 1,820.00 | 0.20 | 0.15 | 0.38 | 0.00 | - | 4 | 135 | 71.48% |
| NVDA240621C01830000 | 2024-04-09 9:33AM EDT | 1,830.00 | 0.70 | 0.06 | 0.38 | 0.00 | - | 1 | 197 | 70.65% |
| NVDA240621C01840000 | 2024-04-23 10:08AM EDT | 1,840.00 | 0.12 | 0.05 | 0.37 | 0.00 | - | 1 | 91 | 70.75% |
| NVDA240621C01850000 | 2024-04-24 10:34AM EDT | 1,850.00 | 0.19 | 0.16 | 0.25 | 0.00 | - | 1 | 238 | 71.00% |
| NVDA240621C01860000 | 2024-04-23 11:11AM EDT | 1,860.00 | 0.20 | 0.04 | 0.36 | 0.00 | - | 5 | 20 | 71.29% |
| NVDA240621C01870000 | 2024-04-22 10:27AM EDT | 1,870.00 | 0.18 | 0.04 | 0.35 | 0.00 | - | 11 | 62 | 71.48% |
| NVDA240621C01880000 | 2024-04-22 3:51PM EDT | 1,880.00 | 0.13 | 0.10 | 0.23 | 0.00 | - | 1 | 43 | 70.80% |
| NVDA240621C01890000 | 2024-04-24 12:05PM EDT | 1,890.00 | 0.18 | 0.10 | 0.23 | 0.00 | - | 1 | 34 | 71.24% |
| NVDA240621C01900000 | 2024-04-25 11:15AM EDT | 1,900.00 | 0.14 | 0.13 | 0.22 | +0.03 | +27.27% | 12 | 707 | 72.02% |
| NVDA240621C01910000 | 2024-04-24 12:05PM EDT | 1,910.00 | 0.17 | 0.02 | 0.33 | 0.00 | - | 1 | 123 | 72.41% |
| NVDA240621C01920000 | 2024-04-25 11:11AM EDT | 1,920.00 | 0.14 | 0.01 | 0.25 | -0.03 | -17.65% | 5 | 220 | 70.90% |
| NVDA240621C01930000 | 2024-04-24 9:36AM EDT | 1,930.00 | 0.13 | 0.01 | 0.32 | 0.00 | - | 1 | 74 | 72.80% |
| NVDA240621C01940000 | 2024-04-25 3:30PM EDT | 1,940.00 | 0.14 | 0.13 | 0.17 | +0.01 | +7.69% | 281 | 5,469 | 72.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00005000 | 2024-04-25 9:35AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,864 | 375.00% |
| NVDA240621P00010000 | 2024-03-01 11:46AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,608 | 312.50% |
| NVDA240621P00015000 | 2024-03-01 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,524 | 287.50% |
| NVDA240621P00020000 | 2024-03-01 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 262.50% |
| NVDA240621P00025000 | 2024-04-10 10:16AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 243.75% |
| NVDA240621P00030000 | 2024-03-01 10:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 634 | 231.25% |
| NVDA240621P00035000 | 2024-04-19 3:44PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,287 | 218.75% |
| NVDA240621P00040000 | 2024-03-12 10:47AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 530 | 237.50% |
| NVDA240621P00045000 | 2023-12-06 12:02PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 29 | 1,158 | 223.44% |
| NVDA240621P00050000 | 2024-02-29 1:33PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,195 | 209.38% |
| NVDA240621P00055000 | 2023-12-20 10:51AM EDT | 55.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 357 | 236.72% |
| NVDA240621P00060000 | 2024-03-01 12:46PM EDT | 60.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 397 | 217.19% |
| NVDA240621P00065000 | 2024-03-13 9:58AM EDT | 65.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 5 | 790 | 200.00% |
| NVDA240621P00070000 | 2024-03-13 10:04AM EDT | 70.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 30 | 444 | 193.75% |
| NVDA240621P00075000 | 2024-04-10 10:14AM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 1,264 | 190.63% |
| NVDA240621P00080000 | 2024-04-02 11:52AM EDT | 80.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 431 | 183.59% |
| NVDA240621P00085000 | 2024-03-15 11:17AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 635 | 165.63% |
| NVDA240621P00090000 | 2024-01-24 4:07PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 933 | 175.78% |
| NVDA240621P00095000 | 2024-03-18 3:41PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,667 | 150.00% |
| NVDA240621P00100000 | 2024-04-17 3:58PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 4,557 | 163.28% |
| NVDA240621P00105000 | 2024-03-08 12:05PM EDT | 105.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,326 | 165.63% |
| NVDA240621P00110000 | 2024-03-15 2:37PM EDT | 110.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 14 | 1,857 | 171.48% |
| NVDA240621P00115000 | 2024-04-22 9:48AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,516 | 137.50% |
| NVDA240621P00120000 | 2024-04-19 2:30PM EDT | 120.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 2,123 | 153.13% |
| NVDA240621P00125000 | 2024-04-24 10:20AM EDT | 125.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 1,118 | 151.56% |
| NVDA240621P00130000 | 2024-04-22 11:14AM EDT | 130.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2,918 | 142.97% |
| NVDA240621P00135000 | 2024-02-23 1:57PM EDT | 135.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 17 | 1,089 | 154.69% |
| NVDA240621P00140000 | 2024-04-22 9:48AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 3,703 | 137.50% |
| NVDA240621P00145000 | 2024-04-22 11:34AM EDT | 145.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 3 | 5,304 | 134.38% |
| NVDA240621P00150000 | 2024-04-25 3:04PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 2,534 | 126.56% |
| NVDA240621P00155000 | 2024-04-16 10:08AM EDT | 155.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 1,473 | 135.55% |
| NVDA240621P00160000 | 2024-04-22 9:50AM EDT | 160.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 18 | 2,957 | 126.56% |
| NVDA240621P00165000 | 2024-04-22 2:39PM EDT | 165.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 2,207 | 126.56% |
| NVDA240621P00170000 | 2024-04-24 12:35PM EDT | 170.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 1 | 2,883 | 129.30% |
| NVDA240621P00175000 | 2024-04-22 11:25AM EDT | 175.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 16 | 1,454 | 126.95% |
| NVDA240621P00180000 | 2024-04-23 12:03PM EDT | 180.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 1,905 | 121.09% |
| NVDA240621P00185000 | 2024-04-19 3:50PM EDT | 185.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 2,190 | 117.19% |
| NVDA240621P00190000 | 2024-04-23 11:51AM EDT | 190.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 26 | 1,561 | 114.06% |
| NVDA240621P00195000 | 2024-04-19 12:40PM EDT | 195.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 2,014 | 116.02% |
| NVDA240621P00200000 | 2024-04-25 9:34AM EDT | 200.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 1 | 5,796 | 116.02% |
| NVDA240621P00205000 | 2024-04-24 10:36AM EDT | 205.00 | 0.09 | 0.01 | 0.13 | +0.03 | +50.00% | 1 | 2,885 | 117.38% |
| NVDA240621P00210000 | 2024-04-23 10:06AM EDT | 210.00 | 0.02 | 0.04 | 0.13 | 0.00 | - | 1 | 2,825 | 117.38% |
| NVDA240621P00215000 | 2024-04-22 9:56AM EDT | 215.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 2 | 2,532 | 109.38% |
| NVDA240621P00220000 | 2024-04-18 10:07AM EDT | 220.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 2 | 1,263 | 112.89% |
| NVDA240621P00225000 | 2024-04-22 12:20PM EDT | 225.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 16 | 1,210 | 108.20% |
| NVDA240621P00230000 | 2024-04-23 3:44PM EDT | 230.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 5 | 1,916 | 110.35% |
| NVDA240621P00235000 | 2024-04-24 12:36PM EDT | 235.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 16 | 771 | 107.42% |
| NVDA240621P00240000 | 2024-04-24 2:59PM EDT | 240.00 | 0.14 | 0.08 | 0.10 | 0.00 | - | 10 | 2,459 | 106.84% |
| NVDA240621P00245000 | 2024-04-22 11:34AM EDT | 245.00 | 0.12 | 0.04 | 0.18 | 0.00 | - | 5 | 1,505 | 107.03% |
| NVDA240621P00250000 | 2024-04-24 9:30AM EDT | 250.00 | 0.08 | 0.05 | 0.13 | -0.02 | -20.00% | 1 | 6,397 | 103.32% |
| NVDA240621P00255000 | 2024-04-22 2:32PM EDT | 255.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 1,556 | 102.73% |
| NVDA240621P00260000 | 2024-04-22 12:47PM EDT | 260.00 | 0.15 | 0.06 | 0.17 | 0.00 | - | 2 | 4,756 | 102.34% |
| NVDA240621P00265000 | 2024-04-22 3:05PM EDT | 265.00 | 0.13 | 0.07 | 0.20 | 0.00 | - | 1 | 950 | 102.34% |
| NVDA240621P00270000 | 2024-04-24 1:43PM EDT | 270.00 | 0.10 | 0.08 | 0.21 | 0.00 | - | 3 | 2,785 | 101.37% |
| NVDA240621P00275000 | 2024-04-24 2:25PM EDT | 275.00 | 0.13 | 0.09 | 0.16 | 0.00 | - | 2 | 1,218 | 98.34% |
| NVDA240621P00280000 | 2024-04-25 12:55PM EDT | 280.00 | 0.12 | 0.10 | 0.21 | -0.06 | -33.33% | 1 | 529 | 98.83% |
| NVDA240621P00285000 | 2024-04-19 3:36PM EDT | 285.00 | 0.22 | 0.11 | 0.20 | 0.00 | - | 7 | 812 | 97.27% |
| NVDA240621P00290000 | 2024-04-22 10:04AM EDT | 290.00 | 0.25 | 0.12 | 0.25 | 0.00 | - | 5 | 1,436 | 97.46% |
| NVDA240621P00295000 | 2024-04-10 11:20AM EDT | 295.00 | 0.09 | 0.13 | 0.24 | 0.00 | - | 1 | 530 | 95.90% |
| NVDA240621P00300000 | 2024-04-25 2:35PM EDT | 300.00 | 0.20 | 0.14 | 0.23 | +0.02 | +11.11% | 161 | 6,577 | 94.43% |
| NVDA240621P00305000 | 2024-04-25 2:03PM EDT | 305.00 | 0.18 | 0.16 | 0.28 | -0.02 | -10.00% | 96 | 1,312 | 94.63% |
| NVDA240621P00310000 | 2024-04-24 3:55PM EDT | 310.00 | 0.23 | 0.17 | 0.23 | 0.00 | - | 230 | 2,526 | 92.29% |
| NVDA240621P00315000 | 2024-04-24 9:40AM EDT | 315.00 | 0.22 | 0.18 | 0.27 | 0.00 | - | 14 | 832 | 91.99% |
| NVDA240621P00320000 | 2024-04-22 9:30AM EDT | 320.00 | 0.31 | 0.19 | 0.32 | 0.00 | - | 1 | 1,449 | 91.70% |
| NVDA240621P00325000 | 2024-04-22 9:51AM EDT | 325.00 | 0.19 | 0.21 | 0.34 | -0.14 | -42.42% | 1 | 1,486 | 91.06% |
| NVDA240621P00330000 | 2024-04-25 9:53AM EDT | 330.00 | 0.25 | 0.23 | 0.33 | -0.04 | -13.79% | 1 | 5,487 | 89.84% |
| NVDA240621P00335000 | 2024-04-19 3:59PM EDT | 335.00 | 0.46 | 0.24 | 0.37 | 0.00 | - | 46 | 1,646 | 89.26% |
| NVDA240621P00340000 | 2024-04-24 11:45AM EDT | 340.00 | 0.32 | 0.25 | 0.38 | 0.00 | - | 1 | 3,719 | 88.18% |
| NVDA240621P00345000 | 2024-04-19 3:57PM EDT | 345.00 | 0.55 | 0.27 | 0.36 | 0.00 | - | 17 | 786 | 86.82% |
| NVDA240621P00350000 | 2024-04-25 9:32AM EDT | 350.00 | 0.33 | 0.30 | 0.38 | -0.02 | -5.71% | 21 | 5,662 | 86.23% |
| NVDA240621P00355000 | 2024-04-25 11:32AM EDT | 355.00 | 0.36 | 0.30 | 0.43 | +0.02 | +5.88% | 1 | 1,109 | 85.60% |
| NVDA240621P00360000 | 2024-04-19 3:43PM EDT | 360.00 | 0.60 | 0.32 | 0.45 | 0.00 | - | 40 | 1,762 | 84.77% |
| NVDA240621P00365000 | 2024-04-19 11:49AM EDT | 365.00 | 0.34 | 0.35 | 0.44 | 0.00 | - | 38 | 846 | 83.69% |
| NVDA240621P00370000 | 2024-04-23 2:26PM EDT | 370.00 | 0.48 | 0.38 | 0.47 | +0.07 | +17.07% | 1 | 8,464 | 83.11% |
| NVDA240621P00375000 | 2024-04-25 10:24AM EDT | 375.00 | 0.40 | 0.38 | 0.51 | -0.05 | -11.11% | 3 | 2,542 | 82.28% |
| NVDA240621P00380000 | 2024-04-25 3:06PM EDT | 380.00 | 0.47 | 0.40 | 0.53 | -0.08 | -14.55% | 31 | 2,287 | 81.45% |
| NVDA240621P00385000 | 2024-04-24 12:59PM EDT | 385.00 | 0.49 | 0.42 | 0.55 | 0.00 | - | 2 | 997 | 80.57% |
| NVDA240621P00390000 | 2024-04-25 2:48PM EDT | 390.00 | 0.50 | 0.45 | 0.58 | -0.06 | -10.71% | 1 | 1,566 | 79.88% |
| NVDA240621P00395000 | 2024-04-22 3:49PM EDT | 395.00 | 0.64 | 0.47 | 0.60 | 0.00 | - | 352 | 1,651 | 79.00% |
| NVDA240621P00400000 | 2024-04-25 2:39PM EDT | 400.00 | 0.56 | 0.53 | 0.63 | -0.08 | -12.50% | 139 | 5,328 | 78.56% |
| NVDA240621P00405000 | 2024-04-25 12:48PM EDT | 405.00 | 0.58 | 0.55 | 0.66 | 0.00 | - | 10 | 750 | 77.73% |
| NVDA240621P00410000 | 2024-04-24 10:51AM EDT | 410.00 | 0.63 | 0.55 | 0.69 | 0.00 | - | 1 | 1,020 | 76.76% |
| NVDA240621P00415000 | 2024-04-25 12:48PM EDT | 415.00 | 0.64 | 0.58 | 0.83 | -0.06 | -8.57% | 30 | 1,590 | 76.81% |
| NVDA240621P00420000 | 2024-04-25 2:50PM EDT | 420.00 | 0.67 | 0.62 | 0.75 | -0.08 | -10.67% | 9 | 1,398 | 75.29% |
| NVDA240621P00425000 | 2024-04-25 9:44AM EDT | 425.00 | 0.85 | 0.65 | 0.79 | +0.11 | +14.86% | 1 | 943 | 74.59% |
| NVDA240621P00430000 | 2024-04-25 2:00PM EDT | 430.00 | 0.73 | 0.69 | 0.82 | -0.16 | -17.98% | 42 | 1,266 | 73.85% |
| NVDA240621P00435000 | 2024-04-25 9:35AM EDT | 435.00 | 1.00 | 0.73 | 0.97 | 0.00 | - | 1 | 1,287 | 73.83% |
| NVDA240621P00440000 | 2024-04-25 3:04PM EDT | 440.00 | 0.83 | 0.80 | 0.90 | -0.07 | -7.78% | 40 | 4,796 | 72.63% |
| NVDA240621P00445000 | 2024-04-24 2:51PM EDT | 445.00 | 1.26 | 0.81 | 0.95 | +0.18 | +16.67% | 1 | 1,067 | 71.80% |
| NVDA240621P00450000 | 2024-04-25 3:20PM EDT | 450.00 | 0.91 | 0.89 | 0.99 | -0.17 | -15.74% | 146 | 4,215 | 71.29% |
| NVDA240621P00455000 | 2024-04-24 3:03PM EDT | 455.00 | 1.07 | 0.92 | 1.05 | -0.16 | -13.01% | 1 | 853 | 70.58% |
| NVDA240621P00460000 | 2024-04-24 3:57PM EDT | 460.00 | 1.20 | 0.96 | 1.10 | 0.00 | - | 1 | 1,333 | 69.87% |
| NVDA240621P00465000 | 2024-04-25 2:23PM EDT | 465.00 | 1.05 | 1.03 | 1.14 | -0.26 | -19.85% | 37 | 601 | 69.24% |
| NVDA240621P00470000 | 2024-04-25 1:41PM EDT | 470.00 | 1.13 | 1.07 | 1.22 | 0.00 | - | 201 | 2,065 | 68.63% |
| NVDA240621P00475000 | 2024-04-25 2:46PM EDT | 475.00 | 1.21 | 1.03 | 1.40 | -0.22 | -15.38% | 29 | 957 | 68.09% |
| NVDA240621P00480000 | 2024-04-25 2:08PM EDT | 480.00 | 1.23 | 1.20 | 1.35 | -0.23 | -15.75% | 41 | 1,497 | 67.43% |
| NVDA240621P00485000 | 2024-04-25 1:50PM EDT | 485.00 | 1.30 | 1.30 | 1.42 | -0.28 | -17.72% | 3 | 871 | 66.94% |
| NVDA240621P00490000 | 2024-04-25 2:41PM EDT | 490.00 | 1.46 | 1.35 | 1.51 | -0.32 | -17.98% | 2 | 1,042 | 66.32% |
| NVDA240621P00495000 | 2024-04-25 1:52PM EDT | 495.00 | 1.48 | 1.46 | 1.59 | -0.15 | -9.20% | 8 | 592 | 65.86% |
| NVDA240621P00500000 | 2024-04-25 3:58PM EDT | 500.00 | 1.61 | 1.58 | 1.68 | -0.48 | -22.97% | 670 | 5,802 | 65.42% |
| NVDA240621P00505000 | 2024-04-25 1:44PM EDT | 505.00 | 1.69 | 1.64 | 1.78 | -0.03 | -1.74% | 1 | 610 | 64.80% |
| NVDA240621P00510000 | 2024-04-25 1:41PM EDT | 510.00 | 1.77 | 1.72 | 1.88 | -0.56 | -24.03% | 73 | 1,061 | 64.21% |
| NVDA240621P00515000 | 2024-04-23 3:48PM EDT | 515.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 1 | 555 | 63.79% |
| NVDA240621P00520000 | 2024-04-25 2:00PM EDT | 520.00 | 2.01 | 1.98 | 2.12 | -0.19 | -8.64% | 5 | 670 | 63.34% |
| NVDA240621P00525000 | 2024-04-25 3:40PM EDT | 525.00 | 2.20 | 2.09 | 2.25 | -0.62 | -21.99% | 8 | 990 | 62.84% |
| NVDA240621P00530000 | 2024-04-25 2:20PM EDT | 530.00 | 2.23 | 2.23 | 2.39 | -0.71 | -24.15% | 6 | 1,094 | 62.40% |
| NVDA240621P00535000 | 2024-04-25 10:21AM EDT | 535.00 | 2.75 | 2.37 | 2.53 | +0.13 | +4.96% | 1 | 532 | 61.93% |
| NVDA240621P00540000 | 2024-04-25 12:06PM EDT | 540.00 | 2.82 | 2.52 | 2.69 | -0.56 | -16.57% | 8 | 686 | 61.49% |
| NVDA240621P00545000 | 2024-04-25 3:56PM EDT | 545.00 | 2.86 | 2.69 | 2.86 | -0.86 | -23.12% | 6 | 425 | 61.08% |
| NVDA240621P00550000 | 2024-04-25 3:19PM EDT | 550.00 | 3.05 | 2.88 | 3.05 | -0.99 | -24.50% | 72 | 2,962 | 60.71% |
| NVDA240621P00555000 | 2024-04-25 2:14PM EDT | 555.00 | 3.10 | 3.10 | 3.25 | -0.75 | -19.48% | 8 | 1,087 | 60.38% |
| NVDA240621P00560000 | 2024-04-25 12:37PM EDT | 560.00 | 3.55 | 3.25 | 3.50 | -0.50 | -12.35% | 6 | 929 | 59.97% |
| NVDA240621P00565000 | 2024-04-25 12:22PM EDT | 565.00 | 3.80 | 3.50 | 3.70 | -1.12 | -22.76% | 2 | 953 | 59.61% |
| NVDA240621P00570000 | 2024-04-25 2:23PM EDT | 570.00 | 3.72 | 3.75 | 3.95 | -1.48 | -28.46% | 7 | 1,149 | 59.28% |
| NVDA240621P00575000 | 2024-04-25 3:45PM EDT | 575.00 | 4.10 | 3.95 | 4.20 | -1.25 | -23.36% | 20 | 535 | 58.84% |
| NVDA240621P00580000 | 2024-04-25 3:51PM EDT | 580.00 | 4.45 | 4.20 | 4.50 | -1.46 | -24.70% | 89 | 1,740 | 58.51% |
| NVDA240621P00585000 | 2024-04-25 1:32PM EDT | 585.00 | 4.70 | 4.50 | 4.75 | -1.62 | -25.63% | 19 | 1,844 | 58.14% |
| NVDA240621P00590000 | 2024-04-25 3:27PM EDT | 590.00 | 4.90 | 4.80 | 5.10 | -1.95 | -28.47% | 33 | 1,530 | 57.87% |
| NVDA240621P00595000 | 2024-04-25 3:00PM EDT | 595.00 | 5.35 | 5.10 | 5.45 | -1.89 | -26.10% | 69 | 1,483 | 57.54% |
| NVDA240621P00600000 | 2024-04-25 3:52PM EDT | 600.00 | 5.73 | 5.55 | 5.80 | -2.01 | -25.97% | 187 | 4,496 | 57.36% |
| NVDA240621P00605000 | 2024-04-25 3:31PM EDT | 605.00 | 6.05 | 5.90 | 6.20 | -2.45 | -28.82% | 21 | 807 | 57.07% |
| NVDA240621P00610000 | 2024-04-25 3:27PM EDT | 610.00 | 6.40 | 6.35 | 6.60 | -2.62 | -29.05% | 57 | 1,173 | 56.84% |
| NVDA240621P00615000 | 2024-04-25 3:27PM EDT | 615.00 | 6.78 | 6.75 | 7.05 | -2.72 | -28.63% | 19 | 731 | 56.56% |
| NVDA240621P00620000 | 2024-04-25 3:27PM EDT | 620.00 | 7.25 | 7.20 | 7.55 | -2.92 | -28.71% | 60 | 1,295 | 56.34% |
| NVDA240621P00625000 | 2024-04-25 3:31PM EDT | 625.00 | 7.75 | 7.70 | 8.05 | -2.91 | -27.30% | 36 | 1,069 | 56.12% |
| NVDA240621P00630000 | 2024-04-25 3:25PM EDT | 630.00 | 8.25 | 8.25 | 8.60 | -3.70 | -30.96% | 32 | 1,022 | 55.94% |
| NVDA240621P00635000 | 2024-04-25 3:53PM EDT | 635.00 | 9.06 | 8.85 | 9.15 | -3.20 | -26.10% | 148 | 578 | 55.75% |
| NVDA240621P00640000 | 2024-04-25 3:44PM EDT | 640.00 | 9.59 | 9.40 | 9.80 | -3.86 | -28.70% | 54 | 1,201 | 55.55% |
| NVDA240621P00645000 | 2024-04-25 3:20PM EDT | 645.00 | 9.67 | 10.05 | 10.40 | -4.63 | -32.38% | 18 | 621 | 55.35% |
| NVDA240621P00650000 | 2024-04-25 3:51PM EDT | 650.00 | 10.95 | 10.70 | 11.10 | -3.93 | -26.41% | 365 | 4,426 | 55.17% |
| NVDA240621P00655000 | 2024-04-25 3:38PM EDT | 655.00 | 11.60 | 11.40 | 11.80 | -4.35 | -27.27% | 26 | 683 | 54.98% |
| NVDA240621P00660000 | 2024-04-25 3:37PM EDT | 660.00 | 12.23 | 12.20 | 12.60 | -4.67 | -27.63% | 76 | 890 | 54.88% |
| NVDA240621P00665000 | 2024-04-25 3:38PM EDT | 665.00 | 13.15 | 12.95 | 13.40 | -4.82 | -26.82% | 17 | 618 | 54.70% |
| NVDA240621P00670000 | 2024-04-25 3:38PM EDT | 670.00 | 14.05 | 13.85 | 14.25 | -4.97 | -26.13% | 84 | 1,097 | 54.60% |
| NVDA240621P00675000 | 2024-04-25 3:59PM EDT | 675.00 | 14.95 | 14.70 | 15.15 | -5.35 | -26.35% | 362 | 1,499 | 54.44% |
| NVDA240621P00680000 | 2024-04-25 3:48PM EDT | 680.00 | 15.91 | 15.60 | 16.10 | -5.05 | -24.09% | 103 | 1,415 | 54.29% |
| NVDA240621P00685000 | 2024-04-25 3:31PM EDT | 685.00 | 16.60 | 16.65 | 17.05 | -6.10 | -26.87% | 453 | 785 | 54.19% |
| NVDA240621P00690000 | 2024-04-25 3:38PM EDT | 690.00 | 17.80 | 17.65 | 18.10 | -6.20 | -25.83% | 133 | 858 | 54.07% |
| NVDA240621P00695000 | 2024-04-25 3:54PM EDT | 695.00 | 18.95 | 18.70 | 19.20 | -6.31 | -24.98% | 276 | 694 | 53.94% |
| NVDA240621P00700000 | 2024-04-25 3:59PM EDT | 700.00 | 20.00 | 19.80 | 20.30 | -6.55 | -24.67% | 1,967 | 7,126 | 53.80% |
| NVDA240621P00705000 | 2024-04-25 3:41PM EDT | 705.00 | 21.40 | 21.00 | 21.50 | -6.85 | -24.25% | 40 | 556 | 53.71% |
| NVDA240621P00710000 | 2024-04-25 3:57PM EDT | 710.00 | 22.75 | 22.20 | 22.75 | -7.05 | -23.66% | 242 | 760 | 53.60% |
| NVDA240621P00715000 | 2024-04-25 3:57PM EDT | 715.00 | 23.99 | 23.55 | 24.05 | -7.36 | -23.48% | 435 | 310 | 53.54% |
| NVDA240621P00720000 | 2024-04-25 3:38PM EDT | 720.00 | 25.00 | 24.85 | 25.40 | -7.49 | -23.05% | 132 | 1,024 | 53.43% |
| NVDA240621P00725000 | 2024-04-25 3:08PM EDT | 725.00 | 26.05 | 26.30 | 26.80 | -8.52 | -24.65% | 34 | 1,397 | 53.36% |
| NVDA240621P00730000 | 2024-04-25 3:41PM EDT | 730.00 | 28.10 | 27.70 | 28.30 | -8.07 | -22.31% | 298 | 1,758 | 53.27% |
| NVDA240621P00735000 | 2024-04-25 3:28PM EDT | 735.00 | 29.05 | 29.20 | 29.75 | -8.65 | -22.94% | 55 | 704 | 53.15% |
| NVDA240621P00740000 | 2024-04-25 3:52PM EDT | 740.00 | 31.25 | 30.85 | 31.35 | -8.63 | -21.64% | 936 | 1,375 | 53.12% |
| NVDA240621P00745000 | 2024-04-25 2:57PM EDT | 745.00 | 32.65 | 32.45 | 32.95 | -9.62 | -22.76% | 13 | 599 | 53.02% |
| NVDA240621P00750000 | 2024-04-25 3:54PM EDT | 750.00 | 34.80 | 34.05 | 34.65 | -8.20 | -19.07% | 608 | 4,086 | 52.91% |
| NVDA240621P00755000 | 2024-04-25 3:24PM EDT | 755.00 | 34.90 | 35.80 | 36.45 | -10.80 | -23.63% | 136 | 999 | 52.86% |
| NVDA240621P00760000 | 2024-04-25 3:56PM EDT | 760.00 | 38.20 | 37.65 | 38.25 | -9.45 | -19.83% | 816 | 1,593 | 52.81% |
| NVDA240621P00765000 | 2024-04-25 3:39PM EDT | 765.00 | 39.81 | 39.55 | 40.10 | -10.74 | -21.25% | 161 | 744 | 52.74% |
| NVDA240621P00770000 | 2024-04-25 3:39PM EDT | 770.00 | 41.91 | 41.35 | 42.00 | -10.77 | -20.44% | 51 | 1,479 | 52.61% |
| NVDA240621P00775000 | 2024-04-25 3:58PM EDT | 775.00 | 44.09 | 43.35 | 44.00 | -11.11 | -20.13% | 33 | 1,711 | 52.56% |
| NVDA240621P00780000 | 2024-04-25 3:53PM EDT | 780.00 | 46.00 | 45.45 | 46.05 | -11.19 | -19.57% | 154 | 8,370 | 52.52% |
| NVDA240621P00785000 | 2024-04-25 3:22PM EDT | 785.00 | 46.29 | 47.55 | 48.20 | -13.49 | -22.57% | 41 | 577 | 52.47% |
| NVDA240621P00790000 | 2024-04-25 3:22PM EDT | 790.00 | 48.32 | 49.70 | 50.30 | -14.00 | -22.46% | 196 | 1,461 | 52.37% |
| NVDA240621P00795000 | 2024-04-25 3:08PM EDT | 795.00 | 51.45 | 51.80 | 52.55 | -12.85 | -19.98% | 49 | 1,131 | 52.27% |
| NVDA240621P00800000 | 2024-04-25 3:59PM EDT | 800.00 | 54.40 | 54.10 | 54.80 | -12.43 | -18.60% | 2,552 | 6,627 | 52.20% |
| NVDA240621P00805000 | 2024-04-25 2:08PM EDT | 805.00 | 56.21 | 56.40 | 57.20 | -12.79 | -18.54% | 67 | 274 | 52.14% |
| NVDA240621P00810000 | 2024-04-25 3:45PM EDT | 810.00 | 59.89 | 58.85 | 59.60 | -12.11 | -16.82% | 284 | 1,454 | 52.10% |
| NVDA240621P00815000 | 2024-04-25 3:59PM EDT | 815.00 | 61.91 | 61.35 | 62.05 | -12.11 | -16.36% | 230 | 353 | 52.04% |
| NVDA240621P00820000 | 2024-04-25 3:56PM EDT | 820.00 | 64.36 | 63.80 | 64.60 | -12.50 | -16.26% | 459 | 2,375 | 51.97% |
| NVDA240621P00825000 | 2024-04-25 3:59PM EDT | 825.00 | 66.62 | 66.40 | 67.15 | -14.18 | -17.55% | 107 | 294 | 51.90% |
| NVDA240621P00830000 | 2024-04-25 3:19PM EDT | 830.00 | 67.14 | 69.00 | 69.85 | -16.60 | -19.82% | 42 | 1,014 | 51.85% |
| NVDA240621P00835000 | 2024-04-25 3:32PM EDT | 835.00 | 72.00 | 71.65 | 72.50 | -17.25 | -19.33% | 232 | 238 | 51.75% |
| NVDA240621P00840000 | 2024-04-25 3:45PM EDT | 840.00 | 75.64 | 74.35 | 75.25 | -15.49 | -17.00% | 186 | 2,564 | 51.67% |
| NVDA240621P00845000 | 2024-04-25 2:53PM EDT | 845.00 | 78.58 | 77.20 | 78.05 | -15.07 | -16.09% | 282 | 247 | 51.62% |
| NVDA240621P00850000 | 2024-04-25 3:48PM EDT | 850.00 | 80.90 | 80.05 | 80.90 | -13.86 | -14.63% | 102 | 5,097 | 51.54% |
| NVDA240621P00855000 | 2024-04-25 3:25PM EDT | 855.00 | 82.09 | 82.95 | 83.80 | -16.16 | -16.45% | 70 | 311 | 51.47% |
| NVDA240621P00860000 | 2024-04-25 3:59PM EDT | 860.00 | 86.17 | 86.00 | 86.80 | -14.98 | -14.81% | 22 | 1,699 | 51.44% |
| NVDA240621P00865000 | 2024-04-25 1:08PM EDT | 865.00 | 91.76 | 88.85 | 89.80 | +8.31 | +9.96% | 6 | 319 | 51.29% |
| NVDA240621P00870000 | 2024-04-25 3:25PM EDT | 870.00 | 91.06 | 91.90 | 92.90 | -8.61 | -8.64% | 8 | 530 | 51.22% |
| NVDA240621P00875000 | 2024-04-25 2:59PM EDT | 875.00 | 94.60 | 95.05 | 96.00 | -16.27 | -14.67% | 25 | 393 | 51.15% |
| NVDA240621P00880000 | 2024-04-25 3:04PM EDT | 880.00 | 99.16 | 98.20 | 99.20 | -15.99 | -13.89% | 68 | 1,339 | 51.07% |
| NVDA240621P00885000 | 2024-04-25 3:40PM EDT | 885.00 | 102.32 | 101.40 | 102.45 | -19.94 | -16.31% | 30 | 349 | 50.99% |
| NVDA240621P00890000 | 2024-04-25 2:16PM EDT | 890.00 | 104.65 | 104.70 | 105.70 | -19.08 | -15.42% | 11 | 597 | 50.91% |
| NVDA240621P00895000 | 2024-04-25 2:59PM EDT | 895.00 | 107.65 | 108.00 | 109.05 | -4.03 | -3.61% | 7 | 231 | 50.83% |
| NVDA240621P00900000 | 2024-04-25 3:53PM EDT | 900.00 | 112.40 | 111.40 | 112.40 | -17.87 | -13.72% | 32 | 2,859 | 50.74% |
| NVDA240621P00905000 | 2024-04-25 2:16PM EDT | 905.00 | 114.75 | 114.25 | 116.20 | -9.12 | -7.36% | 9 | 120 | 50.58% |
| NVDA240621P00910000 | 2024-04-25 10:46AM EDT | 910.00 | 127.81 | 117.70 | 119.65 | +0.31 | +0.24% | 3 | 464 | 50.47% |
| NVDA240621P00915000 | 2024-04-25 11:07AM EDT | 915.00 | 128.90 | 121.20 | 123.20 | -15.30 | -10.61% | 1 | 224 | 50.39% |
| NVDA240621P00920000 | 2024-04-25 1:34PM EDT | 920.00 | 124.75 | 124.55 | 126.90 | -4.38 | -3.39% | 5 | 2,999 | 50.27% |
| NVDA240621P00925000 | 2024-04-22 12:17PM EDT | 925.00 | 158.65 | 128.70 | 130.40 | 0.00 | - | 6 | 352 | 50.36% |
| NVDA240621P00930000 | 2024-04-23 11:25AM EDT | 930.00 | 133.84 | 132.00 | 134.05 | 0.00 | - | 12 | 633 | 50.11% |
| NVDA240621P00935000 | 2024-04-24 11:27AM EDT | 935.00 | 140.97 | 135.70 | 137.70 | 0.00 | - | 2 | 123 | 50.00% |
| NVDA240621P00940000 | 2024-04-25 1:29PM EDT | 940.00 | 141.84 | 139.45 | 141.45 | +7.81 | +5.83% | 2 | 793 | 50.80% |
| NVDA240621P00945000 | 2024-04-25 1:07PM EDT | 945.00 | 147.50 | 143.20 | 145.25 | +2.11 | +1.45% | 2 | 220 | 50.74% |
| NVDA240621P00950000 | 2024-04-25 12:39PM EDT | 950.00 | 154.60 | 146.05 | 150.55 | +13.45 | +9.53% | 82 | 1,296 | 52.00% |
| NVDA240621P00955000 | 2024-04-22 2:05PM EDT | 955.00 | 152.40 | 150.90 | 152.95 | -23.76 | -13.49% | 3 | 152 | 50.58% |
| NVDA240621P00960000 | 2024-04-25 2:11PM EDT | 960.00 | 156.10 | 154.90 | 156.85 | -23.10 | -12.89% | 10 | 1,161 | 50.49% |
| NVDA240621P00965000 | 2024-04-19 3:31PM EDT | 965.00 | 208.34 | 158.70 | 160.85 | 0.00 | - | 3 | 106 | 50.46% |
| NVDA240621P00970000 | 2024-04-25 2:11PM EDT | 970.00 | 164.00 | 162.65 | 164.80 | +1.28 | +0.79% | 10 | 747 | 50.35% |
| NVDA240621P00975000 | 2024-04-25 12:15PM EDT | 975.00 | 175.60 | 166.65 | 168.80 | +39.71 | +29.22% | 2 | 67 | 50.24% |
| NVDA240621P00980000 | 2024-04-25 1:34PM EDT | 980.00 | 173.08 | 170.55 | 173.25 | +1.08 | +0.63% | 1 | 468 | 50.56% |
| NVDA240621P00985000 | 2024-04-22 3:57PM EDT | 985.00 | 201.75 | 174.65 | 177.30 | 0.00 | - | 6 | 95 | 50.44% |
| NVDA240621P00990000 | 2024-04-24 9:52AM EDT | 990.00 | 174.68 | 178.50 | 181.50 | 0.00 | - | 30 | 394 | 50.44% |
| NVDA240621P00995000 | 2024-04-19 12:58PM EDT | 995.00 | 200.36 | 182.95 | 185.50 | 0.00 | - | 4 | 70 | 50.19% |
| NVDA240621P01000000 | 2024-04-25 3:08PM EDT | 1,000.00 | 187.15 | 186.95 | 189.70 | -22.90 | -10.90% | 22 | 579 | 50.12% |
| NVDA240621P01010000 | 2024-04-11 2:15PM EDT | 1,010.00 | 146.70 | 195.60 | 198.15 | 0.00 | - | 2 | 215 | 49.93% |
| NVDA240621P01020000 | 2024-04-22 3:53PM EDT | 1,020.00 | 234.43 | 204.20 | 208.00 | 0.00 | - | 29 | 273 | 51.28% |
| NVDA240621P01030000 | 2024-04-19 12:49PM EDT | 1,030.00 | 232.84 | 212.85 | 217.05 | 0.00 | - | 1 | 169 | 51.62% |
| NVDA240621P01040000 | 2024-04-25 2:13PM EDT | 1,040.00 | 221.10 | 221.00 | 229.70 | -50.22 | -18.51% | 2 | 293 | 50.89% |
| NVDA240621P01050000 | 2024-04-25 2:20PM EDT | 1,050.00 | 228.34 | 230.40 | 234.45 | -11.50 | -4.79% | 8 | 421 | 51.06% |
| NVDA240621P01060000 | 2024-04-25 2:20PM EDT | 1,060.00 | 237.86 | 239.45 | 243.40 | -19.53 | -7.59% | 2 | 218 | 50.91% |
| NVDA240621P01070000 | 2024-04-22 9:36AM EDT | 1,070.00 | 295.00 | 248.05 | 256.60 | 0.00 | - | 2 | 398 | 50.59% |
| NVDA240621P01080000 | 2024-04-11 2:30PM EDT | 1,080.00 | 199.65 | 257.00 | 261.95 | 0.00 | - | 2 | 233 | 51.25% |
| NVDA240621P01090000 | 2024-04-25 12:06PM EDT | 1,090.00 | 278.09 | 266.25 | 271.20 | -6.24 | -2.19% | 6 | 362 | 51.24% |
| NVDA240621P01100000 | 2024-04-25 1:04PM EDT | 1,100.00 | 279.27 | 275.55 | 282.25 | -6.95 | -2.43% | 21 | 243 | 54.21% |
| NVDA240621P01110000 | 2024-04-23 9:51AM EDT | 1,110.00 | 304.59 | 285.60 | 289.85 | 0.00 | - | 4 | 253 | 51.15% |
| NVDA240621P01120000 | 2024-04-23 1:54PM EDT | 1,120.00 | 298.55 | 295.00 | 301.05 | 0.00 | - | 230 | 252 | 54.53% |
| NVDA240621P01130000 | 2024-04-25 11:04AM EDT | 1,130.00 | 313.95 | 304.45 | 308.75 | +0.60 | +0.19% | 4 | 107 | 51.12% |
| NVDA240621P01140000 | 2024-04-25 11:08AM EDT | 1,140.00 | 323.30 | 313.45 | 318.30 | -23.05 | -6.66% | 2 | 102 | 51.17% |
| NVDA240621P01150000 | 2024-04-24 2:42PM EDT | 1,150.00 | 351.85 | 323.05 | 327.80 | 0.00 | - | 2 | 34 | 51.00% |
| NVDA240621P01160000 | 2024-04-22 12:21PM EDT | 1,160.00 | 332.08 | 333.30 | 337.45 | -40.03 | -10.76% | 4 | 56 | 51.11% |
| NVDA240621P01170000 | 2024-04-23 10:12AM EDT | 1,170.00 | 358.80 | 342.30 | 347.10 | 0.00 | - | 6 | 53 | 51.14% |
| NVDA240621P01180000 | 2024-04-25 9:30AM EDT | 1,180.00 | 373.66 | 352.05 | 356.85 | +6.83 | +1.86% | 7 | 63 | 51.37% |
| NVDA240621P01190000 | 2024-04-23 10:09AM EDT | 1,190.00 | 378.47 | 361.85 | 366.60 | 0.00 | - | 2 | 10 | 51.53% |
| NVDA240621P01200000 | 2024-04-24 11:11AM EDT | 1,200.00 | 379.79 | 371.70 | 376.55 | 0.00 | - | 104 | 1 | 52.30% |
| NVDA240621P01210000 | 2024-04-24 11:13AM EDT | 1,210.00 | 388.87 | 381.60 | 386.25 | 0.00 | - | 2 | 0 | 52.19% |
| NVDA240621P01220000 | 2024-04-22 3:21PM EDT | 1,220.00 | 422.45 | 391.35 | 396.25 | 0.00 | - | 92 | 0 | 53.08% |
| NVDA240621P01230000 | 2024-04-22 12:46PM EDT | 1,230.00 | 445.22 | 401.35 | 410.15 | 0.00 | - | 2 | 0 | 52.05% |
| NVDA240621P01240000 | 2024-04-22 3:21PM EDT | 1,240.00 | 442.55 | 411.20 | 415.90 | 0.00 | - | 53 | 0 | 53.50% |
| NVDA240621P01250000 | 2024-04-18 1:12PM EDT | 1,250.00 | 403.87 | 415.80 | 425.95 | 0.00 | - | 54 | 0 | 54.55% |
| NVDA240621P01260000 | 2024-04-23 10:03AM EDT | 1,260.00 | 451.41 | 425.95 | 438.30 | 0.00 | - | 2 | 0 | 62.89% |
| NVDA240621P01270000 | 2024-04-25 11:03AM EDT | 1,270.00 | 449.43 | 435.90 | 445.95 | +1.67 | +0.37% | 2 | 0 | 56.23% |
| NVDA240621P01280000 | 2024-04-25 11:08AM EDT | 1,280.00 | 450.33 | 451.00 | 455.95 | -32.52 | -6.74% | 8 | 1 | 57.04% |
| NVDA240621P01290000 | 2024-04-23 1:54PM EDT | 1,290.00 | 466.29 | 461.10 | 469.95 | 0.00 | - | 70 | 0 | 55.99% |
| NVDA240621P01300000 | 2024-04-24 2:44PM EDT | 1,300.00 | 500.31 | 468.85 | 475.90 | 0.00 | - | 26 | 0 | 58.45% |
| NVDA240621P01320000 | 2024-04-24 3:45PM EDT | 1,320.00 | 525.69 | 485.85 | 495.90 | 0.00 | - | 108 | 0 | 60.03% |
| NVDA240621P01340000 | 2024-04-19 10:49AM EDT | 1,340.00 | 516.72 | 505.75 | 515.90 | 0.00 | - | 18 | 0 | 61.58% |
| NVDA240621P01360000 | 2024-04-24 11:13AM EDT | 1,360.00 | 538.72 | 530.95 | 535.90 | 0.00 | - | 2 | 0 | 63.10% |
| NVDA240621P01380000 | 2024-04-19 2:37PM EDT | 1,380.00 | 594.25 | 545.60 | 558.15 | 0.00 | - | 32 | 0 | 72.64% |
| NVDA240621P01400000 | 2024-04-23 9:48AM EDT | 1,400.00 | 586.68 | 571.10 | 575.65 | 0.00 | - | 2 | 0 | 64.86% |
| NVDA240621P01410000 | 2024-04-19 2:21PM EDT | 1,410.00 | 620.60 | 575.60 | 585.85 | 0.00 | - | 40 | 0 | 66.53% |
| NVDA240621P01420000 | 2024-04-18 12:41PM EDT | 1,420.00 | 563.14 | 585.70 | 598.25 | 0.00 | - | 56 | 0 | 76.06% |
| NVDA240621P01430000 | 2024-04-18 12:38PM EDT | 1,430.00 | 572.23 | 601.05 | 605.70 | 0.00 | - | 54 | 0 | 67.21% |
| NVDA240621P01440000 | 2024-04-18 12:36PM EDT | 1,440.00 | 582.74 | 611.05 | 615.85 | 0.00 | - | 362 | 0 | 68.63% |
| NVDA240621P01450000 | 2024-04-18 12:38PM EDT | 1,450.00 | 592.43 | 615.55 | 625.85 | 0.00 | - | 120 | 0 | 69.32% |
| NVDA240621P01460000 | 2024-04-18 12:32PM EDT | 1,460.00 | 600.89 | 631.05 | 635.85 | 0.00 | - | 45 | 0 | 70.01% |
| NVDA240621P01470000 | 2024-04-17 10:48AM EDT | 1,470.00 | 603.36 | 641.05 | 645.85 | 0.00 | - | 2 | 0 | 70.69% |
| NVDA240621P01480000 | 2024-04-17 10:49AM EDT | 1,480.00 | 612.63 | 651.05 | 655.85 | 0.00 | - | 140 | 0 | 71.36% |
| NVDA240621P01490000 | 2024-04-17 10:49AM EDT | 1,490.00 | 622.56 | 660.90 | 665.85 | 0.00 | - | 60 | 0 | 72.02% |
| NVDA240621P01500000 | 2024-04-17 11:10AM EDT | 1,500.00 | 637.38 | 671.00 | 675.85 | 0.00 | - | 28 | 0 | 72.69% |
| NVDA240621P01510000 | 2024-04-16 3:57PM EDT | 1,510.00 | 634.11 | 681.00 | 688.05 | 0.00 | - | 62 | 0 | 64.64% |
| NVDA240621P01520000 | 2024-03-28 3:29PM EDT | 1,520.00 | 615.61 | 691.00 | 695.80 | 0.00 | - | 16 | 0 | 73.74% |
| NVDA240621P01530000 | 2024-03-28 2:23PM EDT | 1,530.00 | 627.05 | 701.00 | 708.20 | 0.00 | - | 4 | 0 | 66.50% |
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 1,540.00 | 642.42 | 711.00 | 715.80 | 0.00 | - | 10 | 0 | 75.01% |
| NVDA240621P01550000 | 2024-04-01 3:55PM EDT | 1,550.00 | 647.97 | 715.50 | 725.80 | 0.00 | - | 376 | 0 | 75.65% |
| NVDA240621P01560000 | 2024-04-16 3:59PM EDT | 1,560.00 | 685.37 | 730.85 | 735.80 | 0.00 | - | 2 | 0 | 76.27% |
| NVDA240621P01570000 | 2024-04-01 3:54PM EDT | 1,570.00 | 671.74 | 735.85 | 745.80 | 0.00 | - | 8 | 0 | 76.89% |
| NVDA240621P01580000 | 2024-04-01 12:33PM EDT | 1,580.00 | 680.25 | 750.85 | 755.80 | 0.00 | - | 88 | 0 | 77.51% |
| NVDA240621P01590000 | 2024-04-01 3:43PM EDT | 1,590.00 | 689.54 | 760.85 | 765.80 | 0.00 | - | 164 | 0 | 78.13% |
| NVDA240621P01600000 | 2024-04-01 12:34PM EDT | 1,600.00 | 699.06 | 765.50 | 775.80 | 0.00 | - | 10 | 0 | 78.72% |
| NVDA240621P01610000 | 2024-04-01 11:56AM EDT | 1,610.00 | 715.36 | 775.50 | 785.80 | 0.00 | - | 4 | 0 | 79.33% |
| NVDA240621P01620000 | 2024-03-28 11:09AM EDT | 1,620.00 | 712.83 | 790.95 | 795.75 | 0.00 | - | 182 | 0 | 79.65% |
| NVDA240621P01630000 | 2024-03-28 2:51PM EDT | 1,630.00 | 726.76 | 795.50 | 805.75 | 0.00 | - | 62 | 0 | 80.25% |
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 1,640.00 | 736.83 | 810.95 | 815.75 | 0.00 | - | 238 | 0 | 80.84% |
| NVDA240621P01650000 | 2024-03-28 2:26PM EDT | 1,650.00 | 746.38 | 815.45 | 829.75 | 0.00 | - | 10 | 0 | 96.60% |
| NVDA240621P01660000 | 2024-03-14 9:51AM EDT | 1,660.00 | 786.20 | 775.60 | 785.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01670000 | 2024-03-14 9:34AM EDT | 1,670.00 | 778.90 | 785.60 | 795.25 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P01680000 | 2024-03-28 1:37PM EDT | 1,680.00 | 773.70 | 850.95 | 855.75 | 0.00 | - | 160 | 0 | 83.13% |
| NVDA240621P01690000 | 2024-03-28 1:26PM EDT | 1,690.00 | 783.67 | 860.95 | 865.50 | 0.00 | - | 254 | 0 | 82.23% |
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 1,700.00 | 794.09 | 865.50 | 878.00 | 0.00 | - | 104 | 0 | 94.16% |
| NVDA240621P01710000 | 2024-03-28 1:38PM EDT | 1,710.00 | 803.72 | 880.80 | 885.75 | 0.00 | - | 4 | 0 | 84.81% |
| NVDA240621P01720000 | 2024-03-28 1:44PM EDT | 1,720.00 | 813.50 | 885.45 | 898.00 | 0.00 | - | 14 | 0 | 95.35% |
| NVDA240621P01730000 | 2024-03-13 1:52PM EDT | 1,730.00 | 829.15 | 845.55 | 855.25 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621P01740000 | 2024-03-13 3:13PM EDT | 1,740.00 | 834.55 | 855.55 | 865.25 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 1,750.00 | 844.61 | 915.45 | 928.10 | 0.00 | - | 4 | 0 | 97.46% |
| NVDA240621P01760000 | 2024-03-13 11:17AM EDT | 1,760.00 | 866.30 | 872.00 | 876.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01770000 | 2024-03-13 2:34PM EDT | 1,770.00 | 867.55 | 885.55 | 895.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240621P01780000 | 2024-03-13 2:56PM EDT | 1,780.00 | 875.00 | 895.55 | 905.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 1,790.00 | 902.35 | 897.85 | 902.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 1,800.00 | 893.16 | 965.75 | 975.70 | 0.00 | - | 4 | 0 | 89.34% |
| NVDA240621P01810000 | 2024-03-13 3:31PM EDT | 1,810.00 | 903.85 | 925.50 | 935.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01820000 | 2024-03-13 2:33PM EDT | 1,820.00 | 916.80 | 935.50 | 945.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01830000 | 2024-03-13 1:34PM EDT | 1,830.00 | 928.35 | 945.50 | 955.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01840000 | 2024-03-19 9:30AM EDT | 1,840.00 | 974.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01870000 | 2024-03-14 10:06AM EDT | 1,870.00 | 988.00 | 985.55 | 995.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01880000 | 2024-03-11 9:49AM EDT | 1,880.00 | 1,018.40 | 1,008.65 | 1,013.55 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01900000 | 2024-03-13 1:13PM EDT | 1,900.00 | 1,003.55 | 1,015.55 | 1,025.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01910000 | 2024-03-13 1:13PM EDT | 1,910.00 | 1,013.45 | 1,025.55 | 1,035.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01940000 | 2024-03-19 9:30AM EDT | 1,940.00 | 1,073.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.