NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240712C00050000 | 2024-06-26 12:19PM EDT | 50.00 | 74.55 | 75.75 | 76.30 | 0.00 | - | 8 | 21 | 162.50% |
| NVDA240712C00053000 | 2024-06-18 1:00PM EDT | 53.00 | 82.30 | 72.75 | 73.35 | 0.00 | - | 1 | 21 | 166.41% |
| NVDA240712C00054000 | 2024-06-20 10:26AM EDT | 54.00 | 84.30 | 71.75 | 72.20 | 0.00 | - | - | 8 | 196.48% |
| NVDA240712C00055000 | 2024-06-12 9:49AM EDT | 55.00 | 70.03 | 70.80 | 71.45 | 0.00 | - | - | 0 | 180.08% |
| NVDA240712C00057000 | 2024-06-21 3:37PM EDT | 57.00 | 70.02 | 68.75 | 69.30 | 0.00 | - | 10 | 10 | 140.63% |
| NVDA240712C00058000 | 2024-06-26 11:00AM EDT | 58.00 | 66.40 | 67.75 | 68.50 | 0.00 | - | 14 | 96 | 169.53% |
| NVDA240712C00059000 | 2024-06-27 2:03PM EDT | 59.00 | 65.42 | 66.75 | 67.40 | 0.00 | - | 1 | 1 | 155.08% |
| NVDA240712C00060000 | 2024-06-13 9:35AM EDT | 60.00 | 68.84 | 65.75 | 66.30 | 0.00 | - | 1 | 0 | 132.81% |
| NVDA240712C00061000 | 2024-06-27 1:59PM EDT | 61.00 | 63.85 | 64.75 | 65.35 | 0.00 | - | 11 | 21 | 141.41% |
| NVDA240712C00064000 | 2024-06-21 3:44PM EDT | 64.00 | 62.66 | 62.00 | 62.70 | 0.00 | - | 10 | 10 | 175.39% |
| NVDA240712C00067000 | 2024-06-21 1:28PM EDT | 67.00 | 60.23 | 58.80 | 59.30 | 0.00 | - | 34 | 32 | 124.22% |
| NVDA240712C00068000 | 2024-06-25 3:56PM EDT | 68.00 | 57.91 | 57.75 | 58.40 | 0.00 | - | 70 | 71 | 128.13% |
| NVDA240712C00069000 | 2024-06-27 3:05PM EDT | 69.00 | 55.80 | 56.80 | 57.60 | 0.00 | - | 10 | 0 | 144.14% |
| NVDA240712C00070000 | 2024-06-27 3:54PM EDT | 70.00 | 53.22 | 55.85 | 56.50 | 0.00 | - | 1 | 146 | 138.28% |
| NVDA240712C00072000 | 2024-06-24 3:04PM EDT | 72.00 | 48.55 | 53.80 | 54.55 | 0.00 | - | 10 | 10 | 132.23% |
| NVDA240712C00073000 | 2024-06-27 3:15PM EDT | 73.00 | 51.81 | 52.60 | 53.35 | 0.00 | - | 1 | 9 | 144.92% |
| NVDA240712C00074000 | 2024-06-24 1:15PM EDT | 74.00 | 45.45 | 51.75 | 52.35 | 0.00 | - | 5 | 7 | 106.25% |
| NVDA240712C00075000 | 2024-06-24 11:19AM EDT | 75.00 | 45.75 | 50.85 | 51.50 | 0.00 | - | 4 | 115 | 123.63% |
| NVDA240712C00077000 | 2024-06-25 3:55PM EDT | 77.00 | 49.15 | 48.80 | 49.55 | 0.00 | - | 1 | 13 | 117.97% |
| NVDA240712C00078000 | 2024-06-26 1:26PM EDT | 78.00 | 46.00 | 47.75 | 48.05 | 0.00 | - | 5 | 10 | 96.48% |
| NVDA240712C00079000 | 2024-06-24 12:40PM EDT | 79.00 | 42.25 | 46.65 | 47.05 | 0.00 | - | 3 | 5 | 94.14% |
| NVDA240712C00080000 | 2024-06-26 3:27PM EDT | 80.00 | 44.67 | 45.70 | 45.95 | 0.00 | - | 503 | 513 | 0.00% |
| NVDA240712C00081000 | 2024-06-21 3:19PM EDT | 81.00 | 46.20 | 45.00 | 45.25 | 0.00 | - | 4 | 13 | 101.76% |
| NVDA240712C00082000 | 2024-06-24 11:19AM EDT | 82.00 | 38.80 | 44.15 | 44.50 | 0.00 | - | 4 | 10 | 116.21% |
| NVDA240712C00083000 | 2024-06-25 1:16PM EDT | 83.00 | 41.45 | 42.75 | 43.05 | 0.00 | - | 2 | 13 | 85.16% |
| NVDA240712C00084000 | 2024-06-25 10:30AM EDT | 84.00 | 38.25 | 42.00 | 42.30 | 0.00 | - | 8 | 20 | 97.07% |
| NVDA240712C00085000 | 2024-06-25 11:57AM EDT | 85.00 | 40.44 | 40.70 | 41.20 | 0.00 | - | 11 | 89 | 99.02% |
| NVDA240712C00086000 | 2024-06-27 3:55PM EDT | 86.00 | 37.50 | 39.90 | 40.40 | 0.00 | - | 1 | 62 | 91.99% |
| NVDA240712C00087000 | 2024-06-28 10:22AM EDT | 87.00 | 40.00 | 38.65 | 39.10 | +5.85 | +17.13% | 2 | 30 | 84.18% |
| NVDA240712C00088000 | 2024-06-24 12:20PM EDT | 88.00 | 33.00 | 38.15 | 38.60 | 0.00 | - | 1 | 33 | 102.34% |
| NVDA240712C00089000 | 2024-06-25 9:54AM EDT | 89.00 | 33.20 | 37.25 | 37.55 | 0.00 | - | 10 | 50 | 100.88% |
| NVDA240712C00090000 | 2024-06-28 9:32AM EDT | 90.00 | 34.86 | 36.35 | 36.60 | -0.39 | -1.11% | 10 | 1,286 | 101.66% |
| NVDA240712C00091000 | 2024-06-28 10:02AM EDT | 91.00 | 35.95 | 35.30 | 35.70 | +3.20 | +9.77% | 2 | 113 | 99.90% |
| NVDA240712C00092000 | 2024-06-28 10:39AM EDT | 92.00 | 34.25 | 33.75 | 34.10 | +1.40 | +4.26% | 3 | 359 | 72.85% |
| NVDA240712C00093000 | 2024-06-28 9:44AM EDT | 93.00 | 32.22 | 33.05 | 33.45 | +0.20 | +0.62% | 2 | 512 | 82.32% |
| NVDA240712C00094000 | 2024-06-25 10:11AM EDT | 94.00 | 28.80 | 32.25 | 32.50 | 0.00 | - | 17 | 102 | 86.33% |
| NVDA240712C00095000 | 2024-06-28 10:37AM EDT | 95.00 | 31.49 | 30.95 | 31.15 | +1.29 | +4.27% | 7,513 | 98 | 59.77% |
| NVDA240712C00095500 | 2024-06-25 2:39PM EDT | 95.50 | 29.90 | 30.55 | 30.80 | 0.00 | - | 1 | 79 | 71.48% |
| NVDA240712C00096000 | 2024-06-27 10:28AM EDT | 96.00 | 28.89 | 30.10 | 30.70 | 0.00 | - | 4 | 148 | 82.23% |
| NVDA240712C00096500 | 2024-06-25 2:03PM EDT | 96.50 | 28.75 | 29.95 | 30.20 | 0.00 | - | 5 | 72 | 87.60% |
| NVDA240712C00097000 | 2024-06-28 10:38AM EDT | 97.00 | 29.60 | 29.10 | 29.65 | +2.38 | +8.74% | 3 | 72 | 78.61% |
| NVDA240712C00097500 | 2024-06-25 2:24PM EDT | 97.50 | 27.75 | 28.55 | 28.80 | 0.00 | - | 32 | 51 | 66.89% |
| NVDA240712C00098000 | 2024-06-28 10:28AM EDT | 98.00 | 29.63 | 27.90 | 28.35 | +3.53 | +13.52% | 11 | 113 | 62.11% |
| NVDA240712C00098500 | 2024-06-24 2:32PM EDT | 98.50 | 20.80 | 27.65 | 27.85 | 0.00 | - | 6 | 21 | 68.95% |
| NVDA240712C00099000 | 2024-06-27 3:23PM EDT | 99.00 | 25.53 | 27.05 | 27.45 | 0.00 | - | 1 | 94 | 67.77% |
| NVDA240712C00099500 | 2024-06-25 3:28PM EDT | 99.50 | 26.91 | 26.90 | 27.15 | 0.00 | - | 36 | 115 | 77.83% |
| NVDA240712C00100000 | 2024-06-28 10:07AM EDT | 100.00 | 27.40 | 25.85 | 26.15 | +3.45 | +14.41% | 9 | 615 | 59.57% |
| NVDA240712C00100500 | 2024-06-28 9:57AM EDT | 100.50 | 25.60 | 25.70 | 25.95 | +1.10 | +4.49% | 1 | 66 | 67.68% |
| NVDA240712C00101000 | 2024-06-27 11:35AM EDT | 101.00 | 22.80 | 25.10 | 25.35 | 0.00 | - | 2 | 98 | 61.82% |
| NVDA240712C00101500 | 2024-06-25 12:27PM EDT | 101.50 | 23.85 | 24.80 | 25.10 | 0.00 | - | 126 | 168 | 70.02% |
| NVDA240712C00102000 | 2024-06-27 11:45AM EDT | 102.00 | 21.60 | 24.20 | 24.40 | 0.00 | - | 6 | 87 | 62.99% |
| NVDA240712C00102500 | 2024-06-25 2:39PM EDT | 102.50 | 23.05 | 23.40 | 23.70 | 0.00 | - | 21 | 125 | 57.03% |
| NVDA240712C00103000 | 2024-06-25 3:55PM EDT | 103.00 | 23.45 | 22.90 | 23.20 | 0.00 | - | 27 | 140 | 55.96% |
| NVDA240712C00103500 | 2024-06-27 1:37PM EDT | 103.50 | 21.75 | 22.65 | 22.95 | 0.00 | - | 3 | 93 | 59.38% |
| NVDA240712C00104000 | 2024-06-28 10:11AM EDT | 104.00 | 23.65 | 21.90 | 22.20 | +1.85 | +8.49% | 1 | 164 | 53.71% |
| NVDA240712C00104500 | 2024-06-27 11:29AM EDT | 104.50 | 19.63 | 22.00 | 22.25 | 0.00 | - | 12 | 42 | 67.58% |
| NVDA240712C00105000 | 2024-06-28 9:52AM EDT | 105.00 | 21.20 | 21.30 | 21.50 | +0.90 | +4.43% | 2 | 861 | 59.47% |
| NVDA240712C00105500 | 2024-06-27 11:55AM EDT | 105.50 | 18.47 | 20.75 | 21.00 | 0.00 | - | 116 | 188 | 57.42% |
| NVDA240712C00106000 | 2024-06-28 9:50AM EDT | 106.00 | 20.45 | 19.95 | 20.15 | +2.15 | +11.75% | 2 | 270 | 46.58% |
| NVDA240712C00106500 | 2024-06-28 10:16AM EDT | 106.50 | 21.01 | 19.65 | 19.85 | +2.38 | +12.78% | 2 | 79 | 50.29% |
| NVDA240712C00107000 | 2024-06-27 3:55PM EDT | 107.00 | 18.79 | 18.95 | 19.25 | +1.42 | +8.18% | 10 | 220 | 49.22% |
| NVDA240712C00107500 | 2024-06-28 10:21AM EDT | 107.50 | 19.75 | 18.85 | 19.15 | +1.78 | +9.91% | 1 | 330 | 56.25% |
| NVDA240712C00108000 | 2024-06-28 10:21AM EDT | 108.00 | 19.20 | 18.60 | 18.85 | +2.70 | +16.36% | 5 | 857 | 60.69% |
| NVDA240712C00108500 | 2024-06-28 10:18AM EDT | 108.50 | 18.90 | 17.85 | 18.05 | +3.15 | +20.00% | 16 | 1,630 | 52.34% |
| NVDA240712C00109000 | 2024-06-28 10:24AM EDT | 109.00 | 18.55 | 17.45 | 17.65 | +2.55 | +15.94% | 29 | 801 | 53.76% |
| NVDA240712C00109500 | 2024-06-27 12:13PM EDT | 109.50 | 15.40 | 16.90 | 17.10 | 0.00 | - | 3 | 407 | 51.17% |
| NVDA240712C00110000 | 2024-06-28 10:39AM EDT | 110.00 | 16.91 | 16.20 | 16.40 | +2.24 | +15.27% | 178 | 2,285 | 47.17% |
| NVDA240712C00110500 | 2024-06-28 10:36AM EDT | 110.50 | 16.30 | 16.25 | 16.45 | +1.20 | +7.95% | 57 | 203 | 56.49% |
| NVDA240712C00111000 | 2024-06-27 1:57PM EDT | 111.00 | 14.68 | 15.85 | 16.15 | 0.00 | - | 3 | 628 | 58.01% |
| NVDA240712C00111500 | 2024-06-28 10:29AM EDT | 111.50 | 16.26 | 15.00 | 15.40 | +2.21 | +15.73% | 5 | 146 | 50.64% |
| NVDA240712C00112000 | 2024-06-28 10:37AM EDT | 112.00 | 14.97 | 14.35 | 14.65 | +1.37 | +10.07% | 20 | 498 | 48.24% |
| NVDA240712C00112500 | 2024-06-28 10:39AM EDT | 112.50 | 14.60 | 14.00 | 14.35 | +1.55 | +11.88% | 34 | 476 | 50.90% |
| NVDA240712C00113000 | 2024-06-27 3:54PM EDT | 113.00 | 11.65 | 14.10 | 14.25 | 0.00 | - | 3 | 1,038 | 55.23% |
| NVDA240712C00113500 | 2024-06-27 3:52PM EDT | 113.50 | 14.00 | 13.20 | 13.50 | +2.60 | +22.81% | 5 | 307 | 50.78% |
| NVDA240712C00114000 | 2024-06-28 10:26AM EDT | 114.00 | 13.85 | 12.60 | 12.85 | +3.00 | +27.65% | 3 | 604 | 46.68% |
| NVDA240712C00114500 | 2024-06-27 3:55PM EDT | 114.50 | 10.50 | 12.20 | 12.50 | 0.00 | - | 49 | 524 | 47.85% |
| NVDA240712C00115000 | 2024-06-28 10:11AM EDT | 115.00 | 12.99 | 12.25 | 12.40 | +2.44 | +23.13% | 32 | 2,734 | 51.51% |
| NVDA240712C00115500 | 2024-06-28 10:15AM EDT | 115.50 | 12.40 | 11.50 | 11.75 | +2.65 | +27.18% | 25 | 1,451 | 48.83% |
| NVDA240712C00116000 | 2024-06-28 10:28AM EDT | 116.00 | 12.37 | 11.15 | 11.45 | +2.42 | +24.32% | 25 | 1,638 | 50.20% |
| NVDA240712C00116500 | 2024-06-28 10:30AM EDT | 116.50 | 11.70 | 10.50 | 10.75 | +2.80 | +31.46% | 29 | 1,344 | 45.75% |
| NVDA240712C00117000 | 2024-06-28 10:26AM EDT | 117.00 | 11.50 | 10.35 | 10.55 | +2.45 | +27.07% | 28 | 3,800 | 48.39% |
| NVDA240712C00117500 | 2024-06-28 10:27AM EDT | 117.50 | 11.20 | 9.80 | 9.90 | +2.95 | +35.76% | 10 | 1,763 | 44.73% |
| NVDA240712C00118000 | 2024-06-28 10:35AM EDT | 118.00 | 10.30 | 9.85 | 9.95 | +1.95 | +23.35% | 130 | 2,370 | 50.22% |
| NVDA240712C00118500 | 2024-06-28 10:19AM EDT | 118.50 | 10.40 | 9.20 | 9.30 | +2.40 | +30.00% | 130 | 561 | 46.63% |
| NVDA240712C00119000 | 2024-06-28 10:39AM EDT | 119.00 | 9.18 | 8.60 | 8.75 | +1.48 | +19.22% | 1,643 | 2,800 | 44.29% |
| NVDA240712C00119500 | 2024-06-28 10:15AM EDT | 119.50 | 9.31 | 8.35 | 8.45 | +1.76 | +23.31% | 42 | 3,386 | 45.00% |
| NVDA240712C00120000 | 2024-06-28 10:40AM EDT | 120.00 | 8.15 | 7.95 | 8.05 | +0.97 | +13.51% | 1,004 | 7,663 | 44.39% |
| NVDA240712C00120500 | 2024-06-28 10:26AM EDT | 120.50 | 8.72 | 7.80 | 7.90 | +1.96 | +28.99% | 1,311 | 1,766 | 46.53% |
| NVDA240712C00121000 | 2024-06-28 10:36AM EDT | 121.00 | 7.80 | 7.50 | 7.65 | +1.35 | +20.93% | 1,729 | 2,722 | 47.40% |
| NVDA240712C00121500 | 2024-06-28 10:40AM EDT | 121.50 | 7.19 | 7.00 | 7.10 | +0.94 | +15.04% | 1,670 | 2,706 | 44.90% |
| NVDA240712C00122000 | 2024-06-28 10:40AM EDT | 122.00 | 6.85 | 6.85 | 6.95 | +0.94 | +15.91% | 1,962 | 4,449 | 46.66% |
| NVDA240712C00123000 | 2024-06-28 10:41AM EDT | 123.00 | 6.20 | 6.25 | 6.35 | +0.70 | +12.61% | 1,201 | 5,790 | 46.66% |
| NVDA240712C00124000 | 2024-06-28 10:41AM EDT | 124.00 | 5.60 | 5.50 | 5.60 | +0.65 | +13.13% | 1,731 | 5,383 | 44.80% |
| NVDA240712C00125000 | 2024-06-28 10:41AM EDT | 125.00 | 5.00 | 5.05 | 5.15 | +0.47 | +10.38% | 7,581 | 12,728 | 45.63% |
| NVDA240712C00126000 | 2024-06-28 10:40AM EDT | 126.00 | 4.65 | 4.50 | 4.60 | +0.55 | +13.41% | 2,539 | 9,282 | 45.13% |
| NVDA240712C00127000 | 2024-06-28 10:41AM EDT | 127.00 | 4.10 | 4.15 | 4.25 | +0.40 | +10.67% | 3,572 | 5,454 | 46.27% |
| NVDA240712C00128000 | 2024-06-28 10:41AM EDT | 128.00 | 3.65 | 3.65 | 3.75 | +0.40 | +11.90% | 1,683 | 4,674 | 45.58% |
| NVDA240712C00129000 | 2024-06-28 10:41AM EDT | 129.00 | 3.20 | 3.25 | 3.35 | +0.30 | +9.68% | 938 | 4,070 | 45.56% |
| NVDA240712C00130000 | 2024-06-28 10:41AM EDT | 130.00 | 2.90 | 2.87 | 2.90 | +0.25 | +9.43% | 5,557 | 18,430 | 44.70% |
| NVDA240712C00131000 | 2024-06-28 10:40AM EDT | 131.00 | 2.68 | 2.77 | 2.80 | +0.33 | +13.20% | 332 | 4,134 | 47.14% |
| NVDA240712C00132000 | 2024-06-28 10:41AM EDT | 132.00 | 2.35 | 2.37 | 2.40 | +0.19 | +8.30% | 1,828 | 5,415 | 46.18% |
| NVDA240712C00133000 | 2024-06-28 10:39AM EDT | 133.00 | 2.20 | 2.17 | 2.20 | +0.34 | +18.28% | 668 | 3,658 | 47.07% |
| NVDA240712C00134000 | 2024-06-28 10:41AM EDT | 134.00 | 1.81 | 1.87 | 1.90 | +0.12 | +6.86% | 730 | 2,982 | 46.58% |
| NVDA240712C00135000 | 2024-06-28 10:41AM EDT | 135.00 | 1.60 | 1.63 | 1.66 | +0.08 | +5.26% | 2,979 | 12,281 | 46.46% |
| NVDA240712C00136000 | 2024-06-28 10:41AM EDT | 136.00 | 1.39 | 1.40 | 1.43 | +0.04 | +2.82% | 883 | 3,001 | 46.14% |
| NVDA240712C00137000 | 2024-06-28 10:39AM EDT | 137.00 | 1.30 | 1.27 | 1.30 | +0.18 | +16.07% | 451 | 3,950 | 46.90% |
| NVDA240712C00138000 | 2024-06-28 10:38AM EDT | 138.00 | 1.18 | 1.11 | 1.13 | +0.13 | +12.38% | 550 | 4,834 | 46.85% |
| NVDA240712C00139000 | 2024-06-28 10:39AM EDT | 139.00 | 1.05 | 0.99 | 1.01 | +0.11 | +11.70% | 456 | 2,943 | 47.31% |
| NVDA240712C00140000 | 2024-06-28 10:41AM EDT | 140.00 | 0.84 | 0.86 | 0.89 | -0.01 | -1.16% | 4,874 | 20,716 | 47.53% |
| NVDA240712C00141000 | 2024-06-28 10:41AM EDT | 141.00 | 0.75 | 0.73 | 0.75 | 0.00 | - | 153 | 1,132 | 47.17% |
| NVDA240712C00142000 | 2024-06-28 10:17AM EDT | 142.00 | 0.76 | 0.65 | 0.66 | +0.09 | +13.43% | 216 | 2,298 | 47.41% |
| NVDA240712C00143000 | 2024-06-28 10:37AM EDT | 143.00 | 0.62 | 0.59 | 0.61 | +0.01 | +1.64% | 191 | 1,264 | 48.34% |
| NVDA240712C00144000 | 2024-06-28 10:37AM EDT | 144.00 | 0.54 | 0.53 | 0.55 | -0.02 | -3.57% | 116 | 1,978 | 48.93% |
| NVDA240712C00145000 | 2024-06-28 10:41AM EDT | 145.00 | 0.45 | 0.45 | 0.47 | -0.02 | -4.17% | 2,256 | 8,113 | 48.83% |
| NVDA240712C00146000 | 2024-06-28 10:33AM EDT | 146.00 | 0.49 | 0.39 | 0.41 | +0.06 | +13.95% | 103 | 1,247 | 48.98% |
| NVDA240712C00147000 | 2024-06-28 10:38AM EDT | 147.00 | 0.39 | 0.37 | 0.38 | +0.02 | +5.41% | 173 | 625 | 49.85% |
| NVDA240712C00148000 | 2024-06-28 10:36AM EDT | 148.00 | 0.34 | 0.32 | 0.33 | 0.00 | - | 580 | 11,810 | 49.95% |
| NVDA240712C00149000 | 2024-06-28 10:34AM EDT | 149.00 | 0.33 | 0.29 | 0.30 | 0.00 | - | 14 | 215 | 50.39% |
| NVDA240712C00150000 | 2024-06-28 10:41AM EDT | 150.00 | 0.27 | 0.27 | 0.28 | -0.01 | -3.45% | 915 | 16,443 | 51.27% |
| NVDA240712C00152000 | 2024-06-28 10:37AM EDT | 152.00 | 0.23 | 0.20 | 0.22 | -0.01 | -4.17% | 442 | 1,804 | 51.56% |
| NVDA240712C00155000 | 2024-06-28 10:39AM EDT | 155.00 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 154 | 2,421 | 53.32% |
| NVDA240712C00160000 | 2024-06-28 10:39AM EDT | 160.00 | 0.10 | 0.10 | 0.11 | -0.03 | -21.43% | 97 | 7,085 | 56.15% |
| NVDA240712C00165000 | 2024-06-28 10:32AM EDT | 165.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 697 | 2,197 | 59.38% |
| NVDA240712C00170000 | 2024-06-28 10:39AM EDT | 170.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 85 | 1,793 | 62.31% |
| NVDA240712C00175000 | 2024-06-28 10:17AM EDT | 175.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 133 | 2,060 | 64.84% |
| NVDA240712C00180000 | 2024-06-28 10:33AM EDT | 180.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 41 | 4,682 | 68.75% |
| NVDA240712C00185000 | 2024-06-27 3:48PM EDT | 185.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1,073 | 2,693 | 70.70% |
| NVDA240712C00190000 | 2024-06-28 10:36AM EDT | 190.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 11 | 918 | 75.00% |
| NVDA240712C00195000 | 2024-06-28 10:40AM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 125 | 1,132 | 78.91% |
| NVDA240712C00200000 | 2024-06-28 10:33AM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 253 | 5,481 | 79.69% |
| NVDA240712C00205000 | 2024-06-28 10:33AM EDT | 205.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 110 | 82.81% |
| NVDA240712C00210000 | 2024-06-28 9:30AM EDT | 210.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 1 | 140 | 86.72% |
| NVDA240712C00215000 | 2024-06-26 3:55PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 558 | 87.50% |
| NVDA240712C00220000 | 2024-06-28 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 1,037 | 90.63% |
| NVDA240712C00530000 | 2024-06-06 2:30PM EDT | 530.00 | 669.25 | 678.45 | 686.25 | +669.25 | - | - | 1 | 0.00% |
| NVDA240712C00580000 | 2024-06-06 10:10AM EDT | 580.00 | 632.59 | 628.80 | 636.70 | +632.59 | - | - | 1 | 0.00% |
| NVDA240712C00690000 | 2024-06-03 9:38AM EDT | 690.00 | 457.82 | 519.70 | 527.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240712C00730000 | 2024-06-04 9:56AM EDT | 730.00 | 418.60 | 480.05 | 487.95 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240712C00750000 | 2024-06-07 3:28PM EDT | 750.00 | 462.99 | 460.35 | 467.40 | +462.99 | - | 10 | 12 | 0.00% |
| NVDA240712C00800000 | 2024-06-06 9:51AM EDT | 800.00 | 431.30 | 411.10 | 417.05 | +431.30 | - | - | 1 | 0.00% |
| NVDA240712C00820000 | 2024-05-31 11:55AM EDT | 820.00 | 276.05 | 391.35 | 398.20 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240712C00830000 | 2024-06-07 10:51AM EDT | 830.00 | 369.30 | 381.45 | 388.35 | +57.85 | +18.57% | 2 | 1 | 0.00% |
| NVDA240712C00840000 | 2024-06-07 12:29PM EDT | 840.00 | 373.34 | 370.95 | 377.90 | +373.34 | - | 1 | 0 | 0.00% |
| NVDA240712C00850000 | 2024-06-07 11:44AM EDT | 850.00 | 347.25 | 361.85 | 367.60 | +347.25 | - | 4 | 6 | 0.00% |
| NVDA240712C00860000 | 2024-06-07 2:00PM EDT | 860.00 | 356.13 | 352.00 | 358.55 | +10.79 | +3.12% | 7 | 2 | 0.00% |
| NVDA240712C00870000 | 2024-06-07 11:42AM EDT | 870.00 | 329.00 | 342.25 | 348.90 | +13.17 | +4.17% | 2 | 3 | 0.00% |
| NVDA240712C00880000 | 2024-06-05 9:34AM EDT | 880.00 | 305.60 | 332.50 | 339.25 | +305.60 | - | 1 | 2 | 0.00% |
| NVDA240712C00890000 | 2024-06-04 12:11PM EDT | 890.00 | 263.00 | 322.75 | 330.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240712C00900000 | 2024-06-07 1:00PM EDT | 900.00 | 320.30 | 312.90 | 318.75 | +5.85 | +1.86% | 4 | 4 | 0.00% |
| NVDA240712C00910000 | 2024-06-07 10:41AM EDT | 910.00 | 291.10 | 303.25 | 309.80 | -21.15 | -6.77% | 2 | 9 | 0.00% |
| NVDA240712C00920000 | 2024-06-07 11:44AM EDT | 920.00 | 279.40 | 293.60 | 300.25 | -21.45 | -7.13% | 2 | 21 | 0.00% |
| NVDA240712C00930000 | 2024-06-07 12:18PM EDT | 930.00 | 282.45 | 284.00 | 291.00 | -1.95 | -0.69% | 4 | 48 | 0.00% |
| NVDA240712C00940000 | 2024-06-04 1:40PM EDT | 940.00 | 223.10 | 274.50 | 281.55 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240712C00950000 | 2024-06-07 2:18PM EDT | 950.00 | 256.89 | 266.15 | 270.85 | -16.63 | -6.08% | 7 | 2 | 0.00% |
| NVDA240712C00955000 | 2024-06-07 10:53AM EDT | 955.00 | 247.90 | 261.25 | 267.00 | -11.71 | -4.51% | 18 | 3 | 0.00% |
| NVDA240712C00960000 | 2024-06-07 3:59PM EDT | 960.00 | 258.10 | 255.00 | 262.05 | -12.85 | -4.74% | 20 | 9 | 0.00% |
| NVDA240712C00965000 | 2024-06-07 1:27PM EDT | 965.00 | 258.01 | 251.75 | 257.75 | +258.01 | +3.06% | 5 | 5 | 0.00% |
| NVDA240712C00970000 | 2024-06-07 3:59PM EDT | 970.00 | 248.65 | 247.15 | 253.25 | +6.50 | +2.68% | 8 | 3 | 0.00% |
| NVDA240712C00975000 | 2024-06-07 10:52AM EDT | 975.00 | 228.60 | 242.55 | 247.85 | -18.42 | -7.46% | 4 | 3 | 0.00% |
| NVDA240712C00980000 | 2024-06-07 12:13PM EDT | 980.00 | 231.00 | 237.90 | 243.60 | -3.40 | -1.45% | 2 | 4 | 0.00% |
| NVDA240712C00985000 | 2024-06-07 11:15AM EDT | 985.00 | 218.40 | 233.25 | 238.85 | -18.75 | -7.91% | 4 | 4 | 0.00% |
| NVDA240712C00990000 | 2024-06-06 9:45AM EDT | 990.00 | 258.90 | 228.35 | 234.25 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240712C00995000 | 2024-06-07 11:48AM EDT | 995.00 | 210.49 | 223.95 | 229.10 | -7.21 | -3.31% | 4 | 3 | 0.00% |
| NVDA240712C01000000 | 2024-06-07 3:58PM EDT | 1,000.00 | 222.13 | 219.75 | 224.15 | +3.28 | +1.50% | 7 | 45 | 0.00% |
| NVDA240712C01005000 | 2024-06-07 3:51PM EDT | 1,005.00 | 217.43 | 214.90 | 220.90 | +65.86 | +43.45% | 3 | 1 | 0.00% |
| NVDA240712C01010000 | 2024-06-07 2:10PM EDT | 1,010.00 | 206.38 | 210.65 | 215.35 | +2.13 | +1.04% | 2 | 3 | 0.00% |
| NVDA240712C01015000 | 2024-06-07 12:16PM EDT | 1,015.00 | 201.30 | 206.05 | 210.55 | -2.20 | -1.08% | 3 | 3 | 0.00% |
| NVDA240712C01020000 | 2024-06-07 12:12PM EDT | 1,020.00 | 196.18 | 201.55 | 206.30 | -13.34 | -6.37% | 1 | 5 | 0.00% |
| NVDA240712C01025000 | 2024-06-07 12:15PM EDT | 1,025.00 | 190.60 | 197.60 | 201.10 | -12.75 | -6.27% | 2 | 15 | 0.00% |
| NVDA240712C01030000 | 2024-06-07 12:04PM EDT | 1,030.00 | 179.52 | 193.30 | 196.65 | -11.68 | -6.11% | 3 | 3 | 0.00% |
| NVDA240712C01035000 | 2024-06-07 12:18PM EDT | 1,035.00 | 186.30 | 188.85 | 192.25 | -0.85 | -0.45% | 2 | 6 | 0.00% |
| NVDA240712C01040000 | 2024-06-06 3:51PM EDT | 1,040.00 | 189.60 | 184.60 | 187.80 | 0.00 | - | 17 | 7 | 0.00% |
| NVDA240712C01045000 | 2024-06-06 10:12AM EDT | 1,045.00 | 188.35 | 180.25 | 183.50 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240712C01050000 | 2024-06-06 12:49PM EDT | 1,050.00 | 163.27 | 176.05 | 179.30 | 0.00 | - | 4 | 6 | 0.00% |
| NVDA240712C01055000 | 2024-06-05 1:32PM EDT | 1,055.00 | 174.40 | 171.85 | 174.90 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240712C01060000 | 2024-06-07 2:14PM EDT | 1,060.00 | 160.00 | 165.75 | 170.55 | -14.00 | -8.05% | 3 | 21 | 0.00% |
| NVDA240712C01065000 | 2024-06-05 3:54PM EDT | 1,065.00 | 177.34 | 163.65 | 166.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240712C01070000 | 2024-06-07 12:25PM EDT | 1,070.00 | 158.79 | 159.45 | 162.60 | -1.21 | -0.76% | 4 | 8 | 0.00% |
| NVDA240712C01075000 | 2024-06-07 12:11PM EDT | 1,075.00 | 150.00 | 155.25 | 158.30 | -6.70 | -4.28% | 1 | 34 | 0.00% |
| NVDA240712C01080000 | 2024-06-07 1:21PM EDT | 1,080.00 | 159.37 | 151.10 | 154.15 | -19.33 | -10.82% | 1 | 90 | 0.00% |
| NVDA240712C01085000 | 2024-06-07 2:20PM EDT | 1,085.00 | 141.32 | 147.20 | 151.20 | -10.05 | -6.64% | 78 | 37 | 0.00% |
| NVDA240712C01090000 | 2024-06-07 3:59PM EDT | 1,090.00 | 144.30 | 143.45 | 147.40 | +4.20 | +3.00% | 53 | 42 | 0.00% |
| NVDA240712C01095000 | 2024-06-06 12:07PM EDT | 1,095.00 | 142.00 | 139.50 | 142.65 | 0.00 | - | 20 | 22 | 0.00% |
| NVDA240712C01100000 | 2024-06-07 12:27PM EDT | 1,100.00 | 135.38 | 135.95 | 138.70 | +2.78 | +2.10% | 3 | 40 | 0.00% |
| NVDA240712C01105000 | 2024-06-07 9:44AM EDT | 1,105.00 | 120.90 | 132.05 | 134.05 | -8.40 | -6.50% | 3 | 8 | 0.00% |
| NVDA240712C01110000 | 2024-06-06 10:25AM EDT | 1,110.00 | 130.32 | 128.35 | 130.35 | 0.00 | - | 1 | 47 | 0.00% |
| NVDA240712C01115000 | 2024-06-07 1:15PM EDT | 1,115.00 | 132.00 | 124.85 | 126.80 | +40.50 | +44.26% | 1 | 8 | 3,434.38% |
| NVDA240712C01120000 | 2024-06-07 2:00PM EDT | 1,120.00 | 122.45 | 121.10 | 123.20 | +4.87 | +4.14% | 16 | 48 | 2,506.64% |
| NVDA240712C01125000 | 2024-06-06 1:18PM EDT | 1,125.00 | 114.00 | 117.60 | 119.70 | 0.00 | - | 15 | 34 | 2,270.90% |
| NVDA240712C01130000 | 2024-06-06 1:02PM EDT | 1,130.00 | 109.19 | 114.10 | 116.30 | 0.00 | - | 24 | 99 | 2,120.12% |
| NVDA240712C01135000 | 2024-06-06 10:25AM EDT | 1,135.00 | 114.11 | 111.00 | 112.80 | 0.00 | - | 2 | 22 | 2,010.21% |
| NVDA240712C01140000 | 2024-06-07 3:50PM EDT | 1,140.00 | 108.85 | 107.25 | 109.50 | +9.44 | +9.50% | 4 | 110 | 1,914.11% |
| NVDA240712C01145000 | 2024-06-07 1:06PM EDT | 1,145.00 | 111.70 | 104.05 | 106.25 | +17.09 | +18.06% | 1 | 35 | 1,839.01% |
| NVDA240712C01150000 | 2024-06-07 3:59PM EDT | 1,150.00 | 102.85 | 100.90 | 102.80 | -5.90 | -5.43% | 22 | 227 | 1,771.14% |
| NVDA240712C01155000 | 2024-06-06 3:34PM EDT | 1,155.00 | 101.00 | 97.95 | 99.90 | 0.00 | - | 19 | 50 | 1,716.85% |
| NVDA240712C01160000 | 2024-06-07 1:51PM EDT | 1,160.00 | 101.50 | 94.95 | 96.75 | +9.95 | +10.87% | 11 | 127 | 1,664.36% |
| NVDA240712C01165000 | 2024-06-06 2:52PM EDT | 1,165.00 | 93.34 | 91.70 | 93.70 | 0.00 | - | 5 | 77 | 1,614.55% |
| NVDA240712C01170000 | 2024-06-07 3:42PM EDT | 1,170.00 | 92.00 | 88.85 | 90.80 | -3.10 | -3.26% | 128 | 117 | 1,572.05% |
| NVDA240712C01175000 | 2024-06-07 3:52PM EDT | 1,175.00 | 86.00 | 85.75 | 87.85 | -5.75 | -6.27% | 8 | 99 | 1,529.79% |
| NVDA240712C01180000 | 2024-06-07 3:59PM EDT | 1,180.00 | 84.40 | 83.10 | 85.00 | +3.35 | +4.13% | 47 | 37 | 1,493.34% |
| NVDA240712C01185000 | 2024-06-07 3:48PM EDT | 1,185.00 | 82.75 | 80.15 | 82.20 | -3.85 | -4.45% | 36 | 32 | 1,456.86% |
| NVDA240712C01190000 | 2024-06-07 3:59PM EDT | 1,190.00 | 78.51 | 77.60 | 80.10 | -5.77 | -6.85% | 99 | 101 | 1,428.61% |
| NVDA240712C01195000 | 2024-06-07 3:59PM EDT | 1,195.00 | 75.76 | 74.80 | 76.50 | -1.84 | -2.37% | 114 | 194 | 1,390.82% |
| NVDA240712C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 73.86 | 72.70 | 74.15 | -4.14 | -5.31% | 143 | 403 | 1,365.63% |
| NVDA240712C01205000 | 2024-06-07 3:59PM EDT | 1,205.00 | 72.00 | 70.10 | 71.80 | -5.54 | -7.14% | 86 | 147 | 1,338.21% |
| NVDA240712C01210000 | 2024-06-07 3:49PM EDT | 1,210.00 | 70.00 | 67.35 | 69.35 | -4.45 | -5.98% | 33 | 110 | 1,310.11% |
| NVDA240712C01215000 | 2024-06-07 3:59PM EDT | 1,215.00 | 66.15 | 65.65 | 66.55 | -5.95 | -8.25% | 67 | 65 | 1,286.41% |
| NVDA240712C01220000 | 2024-06-07 2:58PM EDT | 1,220.00 | 64.22 | 63.15 | 64.20 | -5.00 | -7.22% | 44 | 51 | 1,261.30% |
| NVDA240712C01230000 | 2024-06-07 2:51PM EDT | 1,230.00 | 58.52 | 58.60 | 59.75 | -0.50 | -0.85% | 83 | 94 | 1,215.94% |
| NVDA240712C01240000 | 2024-06-07 3:57PM EDT | 1,240.00 | 55.65 | 54.25 | 55.60 | 0.00 | - | 32 | 100 | 1,174.29% |
| NVDA240712C01250000 | 2024-06-07 3:59PM EDT | 1,250.00 | 51.50 | 50.60 | 51.55 | -4.72 | -8.40% | 81 | 213 | 1,137.35% |
| NVDA240712C01260000 | 2024-06-07 3:58PM EDT | 1,260.00 | 47.71 | 46.55 | 47.90 | -5.99 | -11.15% | 10 | 88 | 1,100.87% |
| NVDA240712C01270000 | 2024-06-07 1:37PM EDT | 1,270.00 | 47.71 | 43.25 | 44.00 | +47.71 | +6.40% | 11 | 122 | 1,067.04% |
| NVDA240712C01280000 | 2024-06-07 3:58PM EDT | 1,280.00 | 41.00 | 39.75 | 41.15 | -5.25 | -11.35% | 14 | 52 | 1,037.43% |
| NVDA240712C01290000 | 2024-06-07 2:09PM EDT | 1,290.00 | 37.00 | 36.75 | 38.05 | -3.33 | -8.26% | 37 | 34 | 1,008.91% |
| NVDA240712C01300000 | 2024-06-07 3:55PM EDT | 1,300.00 | 35.11 | 34.25 | 35.15 | -4.59 | -11.56% | 1,247 | 618 | 983.64% |
| NVDA240712C01310000 | 2024-06-07 3:53PM EDT | 1,310.00 | 31.35 | 31.35 | 32.55 | -7.10 | -18.47% | 6 | 60 | 957.59% |
| NVDA240712C01320000 | 2024-06-07 2:45PM EDT | 1,320.00 | 30.70 | 28.85 | 29.60 | -2.75 | -8.22% | 9 | 79 | 931.35% |
| NVDA240712C01330000 | 2024-06-07 1:54PM EDT | 1,330.00 | 30.68 | 26.50 | 27.75 | -2.42 | -7.31% | 3 | 60 | 911.07% |
| NVDA240712C01340000 | 2024-06-07 3:36PM EDT | 1,340.00 | 25.55 | 24.45 | 25.60 | -2.03 | -7.36% | 19 | 47 | 890.36% |
| NVDA240712C01350000 | 2024-06-07 3:37PM EDT | 1,350.00 | 23.75 | 22.40 | 23.60 | -5.05 | -17.53% | 112 | 100 | 869.95% |
| NVDA240712C01360000 | 2024-06-07 3:12PM EDT | 1,360.00 | 22.30 | 20.70 | 21.75 | -5.70 | -20.36% | 4 | 5 | 851.73% |
| NVDA240712C01370000 | 2024-06-07 1:05PM EDT | 1,370.00 | 23.00 | 18.80 | 20.05 | -2.35 | -9.27% | 1 | 55 | 832.67% |
| NVDA240712C01380000 | 2024-06-07 3:41PM EDT | 1,380.00 | 19.03 | 17.30 | 18.60 | +19.03 | -7.22% | 9 | 6 | 816.77% |
| NVDA240712C01390000 | 2024-06-07 2:12PM EDT | 1,390.00 | 16.55 | 16.20 | 16.95 | -2.92 | -15.00% | 2 | 18 | 801.56% |
| NVDA240712C01400000 | 2024-06-07 3:54PM EDT | 1,400.00 | 15.39 | 15.00 | 15.75 | -4.61 | -23.05% | 89 | 286 | 787.99% |
| NVDA240712C01420000 | 2024-06-07 2:15PM EDT | 1,420.00 | 13.10 | 12.70 | 13.45 | -2.19 | -14.32% | 7 | 28 | 760.62% |
| NVDA240712C01440000 | 2024-06-07 3:41PM EDT | 1,440.00 | 11.88 | 10.95 | 11.55 | +11.88 | -13.60% | 11 | 24 | 737.70% |
| NVDA240712C01450000 | 2024-06-07 3:40PM EDT | 1,450.00 | 11.20 | 10.10 | 10.75 | -2.70 | -19.42% | 9 | 34 | 726.81% |
| NVDA240712C01460000 | 2024-06-07 3:24PM EDT | 1,460.00 | 10.30 | 9.30 | 9.90 | -1.60 | -13.45% | 5 | 9 | 715.43% |
| NVDA240712C01480000 | 2024-06-07 3:00PM EDT | 1,480.00 | 9.00 | 8.20 | 8.50 | -1.00 | -10.00% | 23 | 1,830 | 697.66% |
| NVDA240712C01500000 | 2024-06-07 3:59PM EDT | 1,500.00 | 7.30 | 7.15 | 7.55 | -2.13 | -22.59% | 80 | 132 | 682.69% |
| NVDA240712C01520000 | 2024-06-07 9:39AM EDT | 1,520.00 | 7.00 | 5.80 | 7.05 | +7.00 | -16.17% | 3 | 33 | 667.82% |
| NVDA240712C01550000 | 2024-06-07 2:20PM EDT | 1,550.00 | 5.90 | 5.05 | 5.55 | -0.94 | -13.74% | 17 | 67 | 648.34% |
| NVDA240712C01600000 | 2024-06-07 3:52PM EDT | 1,600.00 | 4.15 | 3.75 | 4.25 | -1.15 | -21.70% | 118 | 179 | 623.44% |
| NVDA240712C01650000 | 2024-06-07 3:52PM EDT | 1,650.00 | 3.60 | 3.00 | 3.40 | +3.60 | - | 6 | - | 606.79% |
| NVDA240712C01700000 | 2024-06-07 3:51PM EDT | 1,700.00 | 2.70 | 2.43 | 2.81 | +2.70 | - | 27 | - | 593.65% |
| NVDA240712C01750000 | 2024-06-07 3:44PM EDT | 1,750.00 | 2.46 | 1.97 | 2.37 | +2.46 | - | 10 | - | 582.42% |
| NVDA240712C01800000 | 2024-06-07 1:20PM EDT | 1,800.00 | 2.32 | 1.64 | 2.05 | +2.32 | - | 4 | - | 573.93% |
| NVDA240712C01850000 | 2024-06-07 2:12PM EDT | 1,850.00 | 1.90 | 1.34 | 1.79 | +1.90 | - | 3 | - | 565.82% |
| NVDA240712C01900000 | 2024-06-07 1:38PM EDT | 1,900.00 | 1.79 | 1.09 | 1.57 | +1.79 | - | 6 | - | 558.20% |
| NVDA240712C01950000 | 2024-06-07 12:56PM EDT | 1,950.00 | 1.59 | 0.92 | 1.40 | +1.59 | - | 1 | - | 552.73% |
| NVDA240712C02000000 | 2024-06-07 3:19PM EDT | 2,000.00 | 1.21 | 0.78 | 1.25 | +1.21 | - | 6 | - | 547.75% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240712P00050000 | 2024-06-27 1:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 135 | 143.75% |
| NVDA240712P00053000 | 2024-06-27 11:09AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 137.50% |
| NVDA240712P00054000 | 2024-06-28 9:53AM EDT | 54.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 36 | 146.88% |
| NVDA240712P00055000 | 2024-06-27 3:12PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 106 | 131.25% |
| NVDA240712P00056000 | 2024-06-28 9:53AM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 608 | 140.63% |
| NVDA240712P00057000 | 2024-06-27 1:40PM EDT | 57.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 450 | 137.50% |
| NVDA240712P00059000 | 2024-06-28 9:34AM EDT | 59.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 165 | 131.25% |
| NVDA240712P00060000 | 2024-06-27 1:37PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 998 | 128.13% |
| NVDA240712P00061000 | 2024-06-27 10:52AM EDT | 61.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 106 | 126.56% |
| NVDA240712P00062000 | 2024-06-27 10:49AM EDT | 62.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 26 | 123.44% |
| NVDA240712P00063000 | 2024-06-28 10:11AM EDT | 63.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,500 | 120.31% |
| NVDA240712P00064000 | 2024-06-27 10:11AM EDT | 64.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 529 | 543 | 124.22% |
| NVDA240712P00065000 | 2024-06-27 11:10AM EDT | 65.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 45 | 121.88% |
| NVDA240712P00066000 | 2024-06-27 10:50AM EDT | 66.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,502 | 1,560 | 118.75% |
| NVDA240712P00067000 | 2024-06-27 10:49AM EDT | 67.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 463 | 114.06% |
| NVDA240712P00068000 | 2024-06-28 9:48AM EDT | 68.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 105 | 490 | 110.94% |
| NVDA240712P00069000 | 2024-06-26 11:34AM EDT | 69.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 175 | 111.72% |
| NVDA240712P00070000 | 2024-06-27 11:40AM EDT | 70.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 193 | 109.38% |
| NVDA240712P00071000 | 2024-06-26 11:26AM EDT | 71.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 54 | 106.25% |
| NVDA240712P00072000 | 2024-06-27 2:11PM EDT | 72.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 618 | 103.91% |
| NVDA240712P00073000 | 2024-06-26 3:06PM EDT | 73.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1,652 | 5,698 | 101.56% |
| NVDA240712P00074000 | 2024-06-27 12:52PM EDT | 74.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 630 | 2,972 | 99.22% |
| NVDA240712P00075000 | 2024-06-28 9:43AM EDT | 75.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 305 | 1,988 | 99.22% |
| NVDA240712P00076000 | 2024-06-28 10:34AM EDT | 76.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 300 | 83 | 94.53% |
| NVDA240712P00077000 | 2024-06-28 10:35AM EDT | 77.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 177 | 59 | 92.97% |
| NVDA240712P00078000 | 2024-06-27 12:59PM EDT | 78.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 42 | 2,986 | 92.19% |
| NVDA240712P00079000 | 2024-06-26 1:59PM EDT | 79.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 5,020 | 5,173 | 91.41% |
| NVDA240712P00080000 | 2024-06-28 10:28AM EDT | 80.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 150 | 6,682 | 89.06% |
| NVDA240712P00081000 | 2024-06-27 3:58PM EDT | 81.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 31 | 5,538 | 86.72% |
| NVDA240712P00082000 | 2024-06-27 1:59PM EDT | 82.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3,171 | 5,183 | 84.77% |
| NVDA240712P00083000 | 2024-06-27 3:55PM EDT | 83.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1,151 | 3,261 | 82.81% |
| NVDA240712P00084000 | 2024-06-26 2:46PM EDT | 84.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 57 | 79 | 82.81% |
| NVDA240712P00085000 | 2024-06-27 2:19PM EDT | 85.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1,697 | 1,814 | 78.13% |
| NVDA240712P00086000 | 2024-06-28 9:38AM EDT | 86.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 15 | 2,655 | 76.17% |
| NVDA240712P00087000 | 2024-06-28 10:00AM EDT | 87.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 4,410 | 75.39% |
| NVDA240712P00088000 | 2024-06-28 9:58AM EDT | 88.00 | 0.05 | 0.04 | 0.04 | -0.02 | -28.57% | 2 | 1,510 | 73.05% |
| NVDA240712P00089000 | 2024-06-26 2:41PM EDT | 89.00 | 0.05 | 0.04 | 0.05 | -0.05 | -33.33% | 1 | 646 | 72.27% |
| NVDA240712P00090000 | 2024-06-28 10:26AM EDT | 90.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 52 | 1,492 | 69.92% |
| NVDA240712P00091000 | 2024-06-27 11:44AM EDT | 91.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 108 | 346 | 67.97% |
| NVDA240712P00092000 | 2024-06-28 10:41AM EDT | 92.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 13 | 1,546 | 66.02% |
| NVDA240712P00093000 | 2024-06-27 2:43PM EDT | 93.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 10 | 560 | 64.84% |
| NVDA240712P00094000 | 2024-06-28 10:32AM EDT | 94.00 | 0.05 | 0.05 | 0.06 | -0.04 | -36.36% | 76 | 261 | 63.48% |
| NVDA240712P00095000 | 2024-06-28 10:18AM EDT | 95.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 214 | 2,257 | 61.52% |
| NVDA240712P00095500 | 2024-06-27 11:56AM EDT | 95.50 | 0.11 | 0.05 | 0.07 | 0.00 | - | 19 | 577 | 61.13% |
| NVDA240712P00096000 | 2024-06-27 12:56PM EDT | 96.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 35 | 353 | 60.94% |
| NVDA240712P00096500 | 2024-06-28 10:12AM EDT | 96.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 25 | 1,134 | 59.77% |
| NVDA240712P00097000 | 2024-06-28 9:59AM EDT | 97.00 | 0.09 | 0.06 | 0.07 | -0.02 | -18.18% | 11 | 1,380 | 58.79% |
| NVDA240712P00097500 | 2024-06-28 10:10AM EDT | 97.50 | 0.08 | 0.06 | 0.07 | -0.03 | -27.27% | 1 | 474 | 57.81% |
| NVDA240712P00098000 | 2024-06-28 10:37AM EDT | 98.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 601 | 428 | 57.81% |
| NVDA240712P00098500 | 2024-06-26 11:20AM EDT | 98.50 | 0.23 | 0.07 | 0.08 | 0.00 | - | 29 | 431 | 56.84% |
| NVDA240712P00099000 | 2024-06-28 10:32AM EDT | 99.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 35 | 736 | 55.86% |
| NVDA240712P00099500 | 2024-06-28 10:36AM EDT | 99.50 | 0.08 | 0.08 | 0.09 | -0.08 | -44.44% | 58 | 291 | 55.86% |
| NVDA240712P00100000 | 2024-06-28 10:41AM EDT | 100.00 | 0.08 | 0.08 | 0.09 | -0.08 | -47.06% | 574 | 5,745 | 54.88% |
| NVDA240712P00100500 | 2024-06-28 10:35AM EDT | 100.50 | 0.09 | 0.09 | 0.10 | -0.07 | -43.75% | 56 | 476 | 54.69% |
| NVDA240712P00101000 | 2024-06-28 10:27AM EDT | 101.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 65 | 478 | 53.71% |
| NVDA240712P00101500 | 2024-06-28 10:27AM EDT | 101.50 | 0.09 | 0.10 | 0.11 | -0.10 | -52.63% | 5 | 404 | 53.52% |
| NVDA240712P00102000 | 2024-06-28 10:38AM EDT | 102.00 | 0.11 | 0.10 | 0.11 | -0.11 | -50.00% | 60 | 1,324 | 52.34% |
| NVDA240712P00102500 | 2024-06-28 10:13AM EDT | 102.50 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 110 | 290 | 52.15% |
| NVDA240712P00103000 | 2024-06-28 10:37AM EDT | 103.00 | 0.11 | 0.12 | 0.13 | -0.14 | -56.00% | 40 | 2,140 | 51.76% |
| NVDA240712P00103500 | 2024-06-27 2:49PM EDT | 103.50 | 0.21 | 0.12 | 0.13 | 0.00 | - | 48 | 266 | 50.68% |
| NVDA240712P00104000 | 2024-06-28 10:41AM EDT | 104.00 | 0.15 | 0.13 | 0.14 | -0.12 | -44.44% | 49 | 834 | 50.29% |
| NVDA240712P00104500 | 2024-06-28 10:30AM EDT | 104.50 | 0.13 | 0.15 | 0.16 | -0.17 | -56.67% | 101 | 989 | 50.39% |
| NVDA240712P00105000 | 2024-06-28 10:37AM EDT | 105.00 | 0.15 | 0.16 | 0.17 | -0.16 | -51.61% | 358 | 5,878 | 50.20% |
| NVDA240712P00105500 | 2024-06-28 10:39AM EDT | 105.50 | 0.17 | 0.17 | 0.18 | -0.19 | -52.78% | 16 | 550 | 49.61% |
| NVDA240712P00106000 | 2024-06-28 9:30AM EDT | 106.00 | 0.20 | 0.18 | 0.19 | -0.10 | -33.33% | 21 | 1,568 | 49.02% |
| NVDA240712P00106500 | 2024-06-28 10:25AM EDT | 106.50 | 0.19 | 0.20 | 0.21 | -0.13 | -40.62% | 112 | 425 | 48.83% |
| NVDA240712P00107000 | 2024-06-28 10:04AM EDT | 107.00 | 0.21 | 0.21 | 0.22 | -0.26 | -55.32% | 29 | 1,045 | 48.15% |
| NVDA240712P00107500 | 2024-06-28 10:16AM EDT | 107.50 | 0.22 | 0.22 | 0.23 | -0.23 | -51.11% | 17 | 1,160 | 47.46% |
| NVDA240712P00108000 | 2024-06-28 10:37AM EDT | 108.00 | 0.24 | 0.26 | 0.27 | -0.29 | -54.72% | 150 | 1,108 | 47.85% |
| NVDA240712P00108500 | 2024-06-28 10:25AM EDT | 108.50 | 0.25 | 0.26 | 0.28 | -0.18 | -41.86% | 28 | 1,267 | 47.07% |
| NVDA240712P00109000 | 2024-06-28 10:34AM EDT | 109.00 | 0.26 | 0.31 | 0.32 | -0.32 | -55.17% | 139 | 3,270 | 47.27% |
| NVDA240712P00109500 | 2024-06-28 10:27AM EDT | 109.50 | 0.27 | 0.32 | 0.33 | -0.37 | -57.81% | 1,389 | 676 | 46.44% |
| NVDA240712P00110000 | 2024-06-28 10:40AM EDT | 110.00 | 0.35 | 0.34 | 0.35 | -0.30 | -45.45% | 1,240 | 9,907 | 45.85% |
| NVDA240712P00110500 | 2024-06-28 10:37AM EDT | 110.50 | 0.38 | 0.39 | 0.40 | -0.29 | -43.28% | 68 | 2,481 | 46.09% |
| NVDA240712P00111000 | 2024-06-28 10:34AM EDT | 111.00 | 0.37 | 0.44 | 0.45 | -0.44 | -54.32% | 1,262 | 880 | 46.24% |
| NVDA240712P00111500 | 2024-06-28 10:41AM EDT | 111.50 | 0.49 | 0.48 | 0.50 | -0.30 | -37.97% | 6,028 | 603 | 46.24% |
| NVDA240712P00112000 | 2024-06-28 10:38AM EDT | 112.00 | 0.49 | 0.53 | 0.54 | -0.44 | -47.31% | 373 | 1,719 | 45.90% |
| NVDA240712P00112500 | 2024-06-28 10:38AM EDT | 112.50 | 0.54 | 0.55 | 0.57 | -0.49 | -47.57% | 185 | 1,457 | 45.26% |
| NVDA240712P00113000 | 2024-06-28 10:37AM EDT | 113.00 | 0.60 | 0.62 | 0.63 | -0.58 | -49.15% | 233 | 1,723 | 45.26% |
| NVDA240712P00113500 | 2024-06-28 10:38AM EDT | 113.50 | 0.65 | 0.69 | 0.71 | -0.51 | -43.97% | 130 | 2,584 | 45.56% |
| NVDA240712P00114000 | 2024-06-28 10:41AM EDT | 114.00 | 0.77 | 0.76 | 0.78 | -0.55 | -41.67% | 2,295 | 5,645 | 45.51% |
| NVDA240712P00114500 | 2024-06-28 10:39AM EDT | 114.50 | 0.78 | 0.81 | 0.82 | -0.61 | -43.88% | 101 | 4,208 | 44.82% |
| NVDA240712P00115000 | 2024-06-28 10:41AM EDT | 115.00 | 0.93 | 0.91 | 0.93 | -0.50 | -34.97% | 2,961 | 10,042 | 45.31% |
| NVDA240712P00115500 | 2024-06-28 10:41AM EDT | 115.50 | 1.00 | 1.00 | 1.02 | -0.60 | -37.50% | 254 | 2,670 | 45.34% |
| NVDA240712P00116000 | 2024-06-28 10:41AM EDT | 116.00 | 1.12 | 1.09 | 1.12 | -0.64 | -38.79% | 319 | 11,220 | 45.41% |
| NVDA240712P00116500 | 2024-06-28 10:40AM EDT | 116.50 | 1.12 | 1.18 | 1.20 | -0.74 | -39.78% | 102 | 999 | 45.09% |
| NVDA240712P00117000 | 2024-06-28 10:40AM EDT | 117.00 | 1.25 | 1.30 | 1.32 | -0.77 | -38.12% | 227 | 4,335 | 45.26% |
| NVDA240712P00117500 | 2024-06-28 10:38AM EDT | 117.50 | 1.31 | 1.34 | 1.36 | -0.85 | -39.35% | 123 | 5,812 | 44.24% |
| NVDA240712P00118000 | 2024-06-28 10:40AM EDT | 118.00 | 1.47 | 1.50 | 1.52 | -0.89 | -37.71% | 595 | 4,932 | 44.78% |
| NVDA240712P00118500 | 2024-06-28 10:35AM EDT | 118.50 | 1.40 | 1.62 | 1.64 | -1.25 | -47.17% | 62 | 1,835 | 44.68% |
| NVDA240712P00119000 | 2024-06-28 10:37AM EDT | 119.00 | 1.63 | 1.76 | 1.79 | -0.99 | -37.79% | 162 | 3,229 | 44.85% |
| NVDA240712P00119500 | 2024-06-28 10:35AM EDT | 119.50 | 1.65 | 1.83 | 1.86 | -1.23 | -42.71% | 154 | 1,054 | 43.97% |
| NVDA240712P00120000 | 2024-06-28 10:40AM EDT | 120.00 | 2.00 | 1.94 | 1.97 | -1.01 | -33.55% | 2,243 | 8,240 | 43.51% |
| NVDA240712P00120500 | 2024-06-28 10:39AM EDT | 120.50 | 2.04 | 2.16 | 2.18 | -1.16 | -36.25% | 411 | 3,385 | 44.12% |
| NVDA240712P00121000 | 2024-06-28 10:37AM EDT | 121.00 | 2.26 | 2.36 | 2.38 | -1.13 | -33.33% | 2,138 | 3,683 | 44.48% |
| NVDA240712P00121500 | 2024-06-28 10:36AM EDT | 121.50 | 2.37 | 2.47 | 2.50 | -1.23 | -34.17% | 338 | 4,498 | 43.87% |
| NVDA240712P00122000 | 2024-06-28 10:41AM EDT | 122.00 | 2.78 | 2.74 | 2.77 | -1.12 | -29.32% | 632 | 4,388 | 44.80% |
| NVDA240712P00123000 | 2024-06-28 10:40AM EDT | 123.00 | 3.05 | 3.00 | 3.10 | -1.10 | -26.96% | 1,046 | 3,172 | 44.14% |
| NVDA240712P00124000 | 2024-06-28 10:41AM EDT | 124.00 | 3.62 | 3.55 | 3.60 | -1.33 | -26.98% | 1,111 | 2,130 | 44.85% |
| NVDA240712P00125000 | 2024-06-28 10:41AM EDT | 125.00 | 4.10 | 3.95 | 4.05 | -1.20 | -23.53% | 1,610 | 6,365 | 44.70% |
| NVDA240712P00126000 | 2024-06-28 10:41AM EDT | 126.00 | 4.53 | 4.45 | 4.50 | -1.37 | -23.54% | 829 | 2,967 | 44.20% |
| NVDA240712P00127000 | 2024-06-28 10:41AM EDT | 127.00 | 5.10 | 5.10 | 5.20 | -1.80 | -26.09% | 725 | 1,577 | 45.83% |
| NVDA240712P00128000 | 2024-06-28 10:37AM EDT | 128.00 | 5.50 | 5.65 | 5.75 | -1.78 | -24.45% | 269 | 3,031 | 45.63% |
| NVDA240712P00129000 | 2024-06-28 10:25AM EDT | 129.00 | 5.40 | 6.10 | 6.15 | -2.66 | -33.00% | 585 | 3,572 | 43.60% |
| NVDA240712P00130000 | 2024-06-28 10:40AM EDT | 130.00 | 6.75 | 6.90 | 7.00 | -1.84 | -21.42% | 1,155 | 4,821 | 45.78% |
| NVDA240712P00131000 | 2024-06-28 10:36AM EDT | 131.00 | 7.25 | 7.40 | 7.50 | -2.13 | -22.71% | 42 | 1,468 | 44.04% |
| NVDA240712P00132000 | 2024-06-28 10:05AM EDT | 132.00 | 7.55 | 8.30 | 8.40 | -2.25 | -22.96% | 45 | 1,768 | 46.24% |
| NVDA240712P00133000 | 2024-06-28 10:35AM EDT | 133.00 | 8.26 | 8.95 | 9.10 | -2.73 | -24.84% | 40 | 1,020 | 46.02% |
| NVDA240712P00134000 | 2024-06-28 10:37AM EDT | 134.00 | 9.60 | 9.65 | 9.75 | -2.20 | -18.64% | 32 | 1,390 | 44.85% |
| NVDA240712P00135000 | 2024-06-28 10:33AM EDT | 135.00 | 9.55 | 10.50 | 10.60 | -2.89 | -23.23% | 254 | 1,437 | 45.78% |
| NVDA240712P00136000 | 2024-06-28 10:18AM EDT | 136.00 | 10.60 | 11.45 | 11.55 | -2.80 | -20.90% | 35 | 641 | 47.78% |
| NVDA240712P00137000 | 2024-06-28 9:58AM EDT | 137.00 | 12.15 | 12.05 | 12.35 | -1.02 | -7.74% | 14 | 378 | 47.66% |
| NVDA240712P00138000 | 2024-06-28 10:15AM EDT | 138.00 | 11.60 | 12.80 | 13.00 | -2.93 | -20.17% | 15 | 581 | 44.97% |
| NVDA240712P00139000 | 2024-06-27 1:22PM EDT | 139.00 | 15.35 | 13.60 | 13.90 | 0.00 | - | 28 | 1,369 | 45.61% |
| NVDA240712P00140000 | 2024-06-28 10:38AM EDT | 140.00 | 14.39 | 14.80 | 15.15 | -1.91 | -11.72% | 10 | 1,391 | 51.81% |
| NVDA240712P00141000 | 2024-06-25 1:09PM EDT | 141.00 | 18.00 | 15.75 | 16.05 | 0.00 | - | 9 | 335 | 52.44% |
| NVDA240712P00142000 | 2024-06-27 11:17AM EDT | 142.00 | 15.48 | 16.65 | 17.05 | -3.01 | -16.28% | 1 | 661 | 51.12% |
| NVDA240712P00143000 | 2024-06-27 9:51AM EDT | 143.00 | 18.81 | 17.50 | 17.80 | 0.00 | - | 10 | 57 | 52.25% |
| NVDA240712P00144000 | 2024-06-25 12:16PM EDT | 144.00 | 19.80 | 18.45 | 18.75 | 0.00 | - | 1 | 112 | 50.15% |
| NVDA240712P00145000 | 2024-06-28 9:54AM EDT | 145.00 | 19.60 | 19.30 | 19.65 | -0.96 | -4.67% | 1 | 139 | 53.10% |
| NVDA240712P00146000 | 2024-06-21 9:53AM EDT | 146.00 | 21.20 | 20.45 | 20.65 | 0.00 | - | 3 | 48 | 52.69% |
| NVDA240712P00147000 | 2024-06-20 10:38AM EDT | 147.00 | 23.72 | 20.85 | 21.20 | 0.00 | - | 2 | 109 | 43.95% |
| NVDA240712P00148000 | 2024-06-26 2:01PM EDT | 148.00 | 24.60 | 22.10 | 22.55 | 0.00 | - | 14 | 116 | 50.00% |
| NVDA240712P00150000 | 2024-06-28 9:56AM EDT | 150.00 | 23.25 | 23.85 | 24.30 | -3.04 | -11.56% | 34 | 109 | 52.34% |
| NVDA240712P00152000 | 2024-06-20 10:28AM EDT | 152.00 | 16.00 | 25.80 | 26.50 | 0.00 | - | 11 | 71 | 61.67% |
| NVDA240712P00155000 | 2024-06-26 11:52AM EDT | 155.00 | 31.05 | 28.75 | 29.45 | 0.00 | - | 10 | 167 | 64.94% |
| NVDA240712P00160000 | 2024-06-27 3:49PM EDT | 160.00 | 35.90 | 34.15 | 34.55 | 0.00 | - | 40 | 1 | 68.99% |
| NVDA240712P00165000 | 2024-06-27 3:49PM EDT | 165.00 | 40.95 | 38.65 | 39.35 | 0.00 | - | 86 | 20 | 75.88% |
| NVDA240712P00170000 | 2024-06-28 9:32AM EDT | 170.00 | 46.00 | 43.90 | 44.50 | -2.65 | -5.45% | 1 | 0 | 75.10% |
| NVDA240712P00180000 | 2024-06-20 12:22PM EDT | 180.00 | 44.50 | 53.45 | 54.35 | 0.00 | - | - | 0 | 94.73% |
| NVDA240712P00500000 | 2024-06-06 3:29PM EDT | 500.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 0.00% |
| NVDA240712P00510000 | 2024-06-07 10:32AM EDT | 510.00 | 0.01 | 0.00 | 0.51 | -0.11 | -91.67% | 3 | 4 | 0.00% |
| NVDA240712P00550000 | 2024-06-07 9:30AM EDT | 550.00 | 0.30 | 0.00 | 0.40 | +0.30 | - | 1 | 0 | 0.00% |
| NVDA240712P00560000 | 2024-06-07 9:30AM EDT | 560.00 | 0.39 | 0.00 | 0.53 | +0.39 | - | 1 | 0 | 0.00% |
| NVDA240712P00590000 | 2024-06-06 9:31AM EDT | 590.00 | 0.53 | 0.03 | 0.65 | +0.53 | - | - | 1 | 0.00% |
| NVDA240712P00600000 | 2024-06-06 10:10AM EDT | 600.00 | 0.31 | 0.05 | 0.67 | +0.31 | - | - | 1 | 0.00% |
| NVDA240712P00610000 | 2024-06-05 3:54PM EDT | 610.00 | 0.32 | 0.07 | 0.70 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240712P00630000 | 2024-06-05 1:20PM EDT | 630.00 | 0.37 | 0.11 | 0.74 | +0.37 | - | - | 1 | 0.00% |
| NVDA240712P00650000 | 2024-05-31 3:53PM EDT | 650.00 | 0.61 | 0.13 | 0.50 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240712P00660000 | 2024-06-07 3:11PM EDT | 660.00 | 0.49 | 0.18 | 0.82 | +0.49 | - | 2 | 4 | 0.00% |
| NVDA240712P00670000 | 2024-06-06 3:35PM EDT | 670.00 | 0.69 | 0.19 | 0.50 | +0.69 | - | - | 1 | 0.00% |
| NVDA240712P00680000 | 2024-06-07 10:49AM EDT | 680.00 | 0.70 | 0.45 | 0.88 | +0.19 | +37.25% | 2 | 7 | 0.00% |
| NVDA240712P00690000 | 2024-06-07 10:45AM EDT | 690.00 | 0.58 | 0.26 | 0.91 | -0.06 | -9.38% | 8 | 19 | 0.00% |
| NVDA240712P00700000 | 2024-06-07 2:04PM EDT | 700.00 | 0.60 | 0.30 | 0.95 | -0.24 | -28.57% | 11 | 3 | 0.00% |
| NVDA240712P00710000 | 2024-06-04 9:45AM EDT | 710.00 | 0.68 | 0.33 | 0.99 | +0.68 | - | 5 | 5 | 0.00% |
| NVDA240712P00720000 | 2024-06-07 10:29AM EDT | 720.00 | 0.80 | 0.37 | 1.03 | -0.15 | -15.79% | 1 | 7 | 0.00% |
| NVDA240712P00730000 | 2024-06-04 3:08PM EDT | 730.00 | 0.92 | 0.41 | 1.07 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA240712P00740000 | 2024-06-07 9:36AM EDT | 740.00 | 0.86 | 0.45 | 1.12 | -0.13 | -13.13% | 1 | 4 | 0.00% |
| NVDA240712P00750000 | 2024-06-07 3:18PM EDT | 750.00 | 0.90 | 0.50 | 1.16 | +0.11 | +13.92% | 2 | 8 | 0.00% |
| NVDA240712P00760000 | 2024-05-31 1:49PM EDT | 760.00 | 2.01 | 0.55 | 1.22 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240712P00770000 | 2024-06-06 12:32PM EDT | 770.00 | 1.10 | 0.60 | 1.28 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240712P00780000 | 2024-06-06 9:38AM EDT | 780.00 | 1.50 | 0.66 | 1.35 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240712P00790000 | 2024-06-07 10:45AM EDT | 790.00 | 1.25 | 0.76 | 1.38 | +0.33 | +35.87% | 8 | 15 | 0.00% |
| NVDA240712P00800000 | 2024-06-07 12:37PM EDT | 800.00 | 1.12 | 0.81 | 1.42 | -0.24 | -17.65% | 11 | 42 | 0.00% |
| NVDA240712P00810000 | 2024-06-07 11:19AM EDT | 810.00 | 1.41 | 0.89 | 1.56 | -0.21 | -12.96% | 1 | 2 | 0.00% |
| NVDA240712P00820000 | 2024-06-06 12:35PM EDT | 820.00 | 1.93 | 0.98 | 1.53 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA240712P00830000 | 2024-06-07 3:09PM EDT | 830.00 | 1.45 | 1.07 | 1.57 | +0.01 | +0.69% | 1 | 2 | 0.00% |
| NVDA240712P00840000 | 2024-06-07 3:18PM EDT | 840.00 | 1.63 | 1.17 | 1.88 | +1.63 | -24.19% | 1 | 1 | 0.00% |
| NVDA240712P00850000 | 2024-06-07 1:56PM EDT | 850.00 | 1.54 | 1.29 | 1.86 | -0.53 | -25.60% | 4 | 32 | 0.00% |
| NVDA240712P00860000 | 2024-06-05 2:51PM EDT | 860.00 | 1.69 | 1.43 | 2.01 | 0.00 | - | 3 | 11 | 0.00% |
| NVDA240712P00870000 | 2024-06-07 3:15PM EDT | 870.00 | 2.10 | 1.55 | 2.06 | +2.10 | -11.39% | 5 | 11 | 0.00% |
| NVDA240712P00880000 | 2024-06-07 1:08PM EDT | 880.00 | 2.08 | 1.73 | 2.45 | -0.32 | -13.33% | 58 | 5 | 0.00% |
| NVDA240712P00890000 | 2024-06-07 10:54AM EDT | 890.00 | 2.76 | 1.90 | 2.33 | -0.21 | -7.07% | 47 | 19 | 0.00% |
| NVDA240712P00900000 | 2024-06-07 3:55PM EDT | 900.00 | 2.46 | 2.29 | 2.70 | -0.69 | -21.90% | 33 | 87 | 0.00% |
| NVDA240712P00910000 | 2024-06-07 1:33PM EDT | 910.00 | 2.75 | 2.31 | 2.98 | -0.45 | -14.06% | 1 | 16 | 0.00% |
| NVDA240712P00920000 | 2024-06-07 3:57PM EDT | 920.00 | 2.98 | 2.68 | 3.20 | -0.64 | -17.68% | 119 | 93 | 0.00% |
| NVDA240712P00930000 | 2024-06-07 3:39PM EDT | 930.00 | 3.75 | 2.82 | 3.70 | -0.55 | -12.79% | 11 | 79 | 0.00% |
| NVDA240712P00940000 | 2024-06-07 9:49AM EDT | 940.00 | 4.70 | 3.15 | 4.15 | -0.17 | -3.49% | 1 | 11 | 0.00% |
| NVDA240712P00950000 | 2024-06-07 3:57PM EDT | 950.00 | 4.00 | 3.80 | 4.30 | -1.18 | -22.78% | 52 | 79 | 0.00% |
| NVDA240712P00955000 | 2024-06-06 12:53PM EDT | 955.00 | 6.12 | 3.65 | 4.45 | 0.00 | - | 2 | 62 | 0.00% |
| NVDA240712P00960000 | 2024-06-07 11:23AM EDT | 960.00 | 5.80 | 4.25 | 4.65 | +0.40 | +7.41% | 2 | 14 | 0.00% |
| NVDA240712P00965000 | 2024-06-07 2:07PM EDT | 965.00 | 5.15 | 4.55 | 5.25 | -1.40 | -21.37% | 115 | 40 | 0.00% |
| NVDA240712P00970000 | 2024-06-07 3:33PM EDT | 970.00 | 5.28 | 4.80 | 5.65 | -0.92 | -14.84% | 94 | 43 | 0.00% |
| NVDA240712P00975000 | 2024-06-07 3:43PM EDT | 975.00 | 5.35 | 4.60 | 5.55 | -1.80 | -25.17% | 2 | 34 | 0.00% |
| NVDA240712P00980000 | 2024-06-07 3:33PM EDT | 980.00 | 5.89 | 5.40 | 6.25 | -1.43 | -19.54% | 9 | 32 | 0.00% |
| NVDA240712P00985000 | 2024-06-07 9:36AM EDT | 985.00 | 7.65 | 5.65 | 6.70 | +0.80 | +11.68% | 1 | 35 | 0.00% |
| NVDA240712P00990000 | 2024-06-07 3:34PM EDT | 990.00 | 6.63 | 6.05 | 6.85 | -1.98 | -23.00% | 22 | 46 | 0.00% |
| NVDA240712P00995000 | 2024-06-07 11:51AM EDT | 995.00 | 8.35 | 6.40 | 7.45 | -0.68 | -7.53% | 2 | 26 | 0.00% |
| NVDA240712P01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 7.02 | 6.85 | 7.35 | -1.50 | -17.61% | 79 | 190 | 0.00% |
| NVDA240712P01005000 | 2024-06-07 3:59PM EDT | 1,005.00 | 7.44 | 7.25 | 8.05 | -1.56 | -17.33% | 14 | 23 | 0.00% |
| NVDA240712P01010000 | 2024-06-07 12:35PM EDT | 1,010.00 | 8.38 | 7.70 | 8.60 | -1.63 | -16.28% | 10 | 41 | 0.00% |
| NVDA240712P01015000 | 2024-06-07 12:45PM EDT | 1,015.00 | 8.91 | 8.10 | 9.00 | -1.59 | -15.14% | 5 | 10 | 0.00% |
| NVDA240712P01020000 | 2024-06-07 3:56PM EDT | 1,020.00 | 9.10 | 8.65 | 9.05 | -2.67 | -22.68% | 51 | 37 | 0.00% |
| NVDA240712P01025000 | 2024-06-07 2:39PM EDT | 1,025.00 | 10.73 | 9.20 | 9.90 | -2.16 | -16.76% | 11 | 25 | 0.00% |
| NVDA240712P01030000 | 2024-06-07 3:43PM EDT | 1,030.00 | 10.30 | 9.75 | 10.20 | -2.15 | -17.27% | 19 | 41 | 0.00% |
| NVDA240712P01035000 | 2024-06-06 9:56AM EDT | 1,035.00 | 13.10 | 10.35 | 10.95 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA240712P01040000 | 2024-06-07 3:16PM EDT | 1,040.00 | 12.35 | 11.00 | 11.45 | -1.70 | -12.10% | 3 | 42 | 0.00% |
| NVDA240712P01045000 | 2024-06-07 2:11PM EDT | 1,045.00 | 13.60 | 11.70 | 12.25 | -2.05 | -13.10% | 21 | 71 | 0.00% |
| NVDA240712P01050000 | 2024-06-07 3:43PM EDT | 1,050.00 | 12.84 | 12.45 | 12.90 | -2.84 | -18.11% | 19 | 141 | 0.00% |
| NVDA240712P01055000 | 2024-06-07 3:12PM EDT | 1,055.00 | 14.34 | 13.20 | 13.75 | -0.66 | -4.40% | 1 | 38 | 0.00% |
| NVDA240712P01060000 | 2024-06-07 3:54PM EDT | 1,060.00 | 14.77 | 13.75 | 14.60 | -1.63 | -9.94% | 22 | 61 | 0.00% |
| NVDA240712P01065000 | 2024-06-07 12:18PM EDT | 1,065.00 | 16.98 | 14.85 | 15.40 | +1.53 | +9.90% | 8 | 19 | 0.00% |
| NVDA240712P01070000 | 2024-06-07 2:24PM EDT | 1,070.00 | 18.05 | 15.70 | 16.20 | -1.59 | -8.10% | 43 | 32 | 0.00% |
| NVDA240712P01075000 | 2024-06-07 3:51PM EDT | 1,075.00 | 17.36 | 16.30 | 17.20 | -3.11 | -15.19% | 16 | 47 | 0.00% |
| NVDA240712P01080000 | 2024-06-07 3:51PM EDT | 1,080.00 | 18.31 | 17.55 | 18.25 | -2.18 | -10.64% | 15 | 62 | 0.00% |
| NVDA240712P01085000 | 2024-06-07 1:57PM EDT | 1,085.00 | 18.92 | 18.55 | 19.30 | -6.73 | -26.24% | 6 | 40 | 0.00% |
| NVDA240712P01090000 | 2024-06-07 2:56PM EDT | 1,090.00 | 21.15 | 19.65 | 20.35 | -1.08 | -4.86% | 43 | 97 | 0.00% |
| NVDA240712P01095000 | 2024-06-07 2:39PM EDT | 1,095.00 | 24.20 | 20.50 | 21.55 | +0.74 | +3.15% | 9 | 49 | 0.00% |
| NVDA240712P01100000 | 2024-06-07 3:29PM EDT | 1,100.00 | 23.41 | 21.70 | 22.75 | -1.23 | -4.99% | 85 | 232 | 0.00% |
| NVDA240712P01105000 | 2024-06-07 3:54PM EDT | 1,105.00 | 24.30 | 23.00 | 23.85 | -4.10 | -14.44% | 10 | 24 | 0.00% |
| NVDA240712P01110000 | 2024-06-07 3:38PM EDT | 1,110.00 | 25.56 | 24.25 | 25.20 | -4.44 | -14.80% | 11 | 16 | 0.00% |
| NVDA240712P01115000 | 2024-06-07 3:46PM EDT | 1,115.00 | 26.80 | 25.60 | 26.60 | -7.70 | -22.32% | 6 | 13 | 0.00% |
| NVDA240712P01120000 | 2024-06-07 3:46PM EDT | 1,120.00 | 28.15 | 27.00 | 28.05 | -2.85 | -9.19% | 18 | 25 | 0.00% |
| NVDA240712P01125000 | 2024-06-07 1:15PM EDT | 1,125.00 | 29.08 | 28.50 | 29.45 | -5.17 | -15.09% | 7 | 69 | 0.00% |
| NVDA240712P01130000 | 2024-06-07 11:44AM EDT | 1,130.00 | 37.75 | 30.00 | 31.35 | +2.52 | +7.15% | 8 | 65 | 0.00% |
| NVDA240712P01135000 | 2024-06-07 2:59PM EDT | 1,135.00 | 33.85 | 31.55 | 32.95 | -3.05 | -8.27% | 11 | 64 | 0.00% |
| NVDA240712P01140000 | 2024-06-07 3:27PM EDT | 1,140.00 | 35.30 | 33.25 | 34.50 | -1.96 | -5.26% | 7 | 67 | 0.00% |
| NVDA240712P01145000 | 2024-06-07 2:55PM EDT | 1,145.00 | 37.10 | 34.90 | 36.15 | -7.84 | -17.45% | 4 | 19 | 0.00% |
| NVDA240712P01150000 | 2024-06-07 3:57PM EDT | 1,150.00 | 36.65 | 36.75 | 37.85 | -5.66 | -13.38% | 79 | 108 | 0.00% |
| NVDA240712P01155000 | 2024-06-07 3:59PM EDT | 1,155.00 | 38.94 | 38.50 | 39.70 | -4.06 | -9.44% | 6 | 36 | 0.00% |
| NVDA240712P01160000 | 2024-06-07 3:57PM EDT | 1,160.00 | 41.00 | 40.40 | 41.70 | -6.90 | -14.41% | 5 | 34 | 0.00% |
| NVDA240712P01165000 | 2024-06-07 3:59PM EDT | 1,165.00 | 42.74 | 42.30 | 43.70 | +2.35 | +5.82% | 1 | 11 | 0.00% |
| NVDA240712P01170000 | 2024-06-07 1:38PM EDT | 1,170.00 | 44.98 | 44.40 | 45.65 | -6.72 | -13.00% | 7 | 31 | 0.00% |
| NVDA240712P01175000 | 2024-06-07 1:26PM EDT | 1,175.00 | 47.30 | 46.45 | 47.70 | +47.30 | - | 4 | 33 | 0.00% |
| NVDA240712P01180000 | 2024-06-07 1:39PM EDT | 1,180.00 | 49.05 | 48.65 | 49.85 | -7.85 | -13.80% | 8 | 56 | 0.00% |
| NVDA240712P01185000 | 2024-06-07 3:28PM EDT | 1,185.00 | 53.40 | 50.80 | 52.05 | +53.40 | - | 20 | 8 | 0.00% |
| NVDA240712P01190000 | 2024-06-07 3:44PM EDT | 1,190.00 | 53.50 | 53.10 | 54.45 | -3.55 | -6.22% | 47 | 74 | 0.00% |
| NVDA240712P01195000 | 2024-06-07 3:30PM EDT | 1,195.00 | 58.40 | 55.45 | 56.90 | +58.40 | - | 12 | 13 | 0.00% |
| NVDA240712P01200000 | 2024-06-07 2:58PM EDT | 1,200.00 | 60.85 | 58.00 | 59.25 | -1.65 | -2.64% | 71 | 113 | 0.00% |
| NVDA240712P01205000 | 2024-06-07 3:59PM EDT | 1,205.00 | 60.45 | 60.45 | 61.65 | -7.05 | -10.44% | 101 | 25 | 0.00% |
| NVDA240712P01210000 | 2024-06-07 3:58PM EDT | 1,210.00 | 63.40 | 62.90 | 64.25 | +63.40 | - | 26 | 27 | 0.00% |
| NVDA240712P01215000 | 2024-06-07 3:44PM EDT | 1,215.00 | 65.90 | 65.55 | 66.90 | -6.95 | -9.54% | 41 | 424 | 0.00% |
| NVDA240712P01220000 | 2024-06-07 3:43PM EDT | 1,220.00 | 68.38 | 68.25 | 69.60 | +68.38 | - | 128 | 78 | 0.00% |
| NVDA240712P01230000 | 2024-06-07 9:30AM EDT | 1,230.00 | 85.58 | 73.80 | 75.30 | +85.58 | - | 1 | 11 | 0.00% |
| NVDA240712P01240000 | 2024-06-07 2:07PM EDT | 1,240.00 | 82.85 | 79.60 | 81.10 | +82.85 | - | 4 | 2 | 0.00% |
| NVDA240712P01250000 | 2024-06-07 12:13PM EDT | 1,250.00 | 94.00 | 85.30 | 87.45 | -2.00 | -2.08% | 5 | 18 | 0.00% |
| NVDA240712P01260000 | 2024-06-06 9:47AM EDT | 1,260.00 | 82.50 | 91.45 | 93.70 | +82.50 | - | - | 1 | 0.00% |
| NVDA240712P01290000 | 2024-06-07 2:14PM EDT | 1,290.00 | 122.73 | 111.25 | 114.00 | +122.73 | - | 11 | 106 | 0.00% |
| NVDA240712P01300000 | 2024-06-07 3:40PM EDT | 1,300.00 | 121.00 | 118.45 | 121.20 | -8.00 | -6.20% | 16 | 110 | 0.00% |
| NVDA240712P01320000 | 2024-06-06 10:02AM EDT | 1,320.00 | 140.00 | 133.40 | 138.20 | +140.00 | - | - | 1 | 0.00% |
| NVDA240712P01330000 | 2024-06-07 2:18PM EDT | 1,330.00 | 154.00 | 141.20 | 144.30 | +154.00 | - | 2 | 0 | 0.00% |
| NVDA240712P01350000 | 2024-06-05 2:44PM EDT | 1,350.00 | 151.62 | 156.60 | 160.30 | +151.62 | - | - | 8 | 0.00% |
| NVDA240712P01450000 | 2024-06-05 9:38AM EDT | 1,450.00 | 267.62 | 245.05 | 250.10 | +267.62 | - | - | 0 | 0.00% |
| NVDA240712P01460000 | 2024-06-05 3:18PM EDT | 1,460.00 | 244.85 | 252.45 | 259.30 | +244.85 | - | - | 1 | 0.00% |
| NVDA240712P01480000 | 2024-06-07 12:32PM EDT | 1,480.00 | 276.86 | 272.65 | 279.20 | +276.86 | - | 3 | 0 | 0.00% |
| NVDA240712P01500000 | 2024-06-07 12:32PM EDT | 1,500.00 | 295.83 | 291.80 | 297.85 | -114.17 | -27.85% | 3 | 0 | 0.00% |
| NVDA240712P01520000 | 2024-06-06 11:36AM EDT | 1,520.00 | 318.60 | 310.65 | 317.40 | +318.60 | - | - | 1 | 0.00% |
| NVDA240712P01550000 | 2024-06-05 3:18PM EDT | 1,550.00 | 329.80 | 340.35 | 345.10 | +329.80 | - | - | 1 | 0.00% |
| NVDA240712P01600000 | 2024-06-05 9:38AM EDT | 1,600.00 | 415.02 | 389.50 | 395.80 | +415.02 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.