NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620C00005000 | 2024-04-23 2:04PM EDT | 5.00 | 821.93 | 812.00 | 832.00 | +48.87 | +6.32% | 16 | 1,203 | 337.30% |
| NVDA250620C00010000 | 2024-04-10 2:26PM EDT | 10.00 | 857.53 | 808.00 | 826.60 | 0.00 | - | 10 | 43 | 259.42% |
| NVDA250620C00020000 | 2024-01-18 12:32PM EDT | 20.00 | 557.00 | 699.40 | 715.50 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA250620C00025000 | 2023-11-20 11:33AM EDT | 25.00 | 475.83 | 472.50 | 478.30 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA250620C00030000 | 2024-02-13 11:57AM EDT | 30.00 | 701.73 | 844.00 | 864.00 | 0.00 | - | 98 | 340 | 0.00% |
| NVDA250620C00035000 | 2024-04-19 10:42AM EDT | 35.00 | 786.35 | 784.00 | 804.00 | 0.00 | - | 16 | 19 | 177.67% |
| NVDA250620C00040000 | 2023-07-18 3:50PM EDT | 40.00 | 440.21 | 395.00 | 404.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620C00045000 | 2023-04-05 3:53PM EDT | 45.00 | 227.75 | 241.10 | 250.90 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00050000 | 2024-03-11 1:53PM EDT | 50.00 | 816.17 | 820.80 | 829.75 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA250620C00060000 | 2024-01-19 11:41AM EDT | 60.00 | 524.83 | 661.95 | 678.05 | 0.00 | - | 3 | 28 | 0.00% |
| NVDA250620C00065000 | 2024-04-19 9:42AM EDT | 65.00 | 776.18 | 756.00 | 774.00 | 0.00 | - | 10 | 24 | 142.24% |
| NVDA250620C00070000 | 2024-01-24 2:25PM EDT | 70.00 | 561.58 | 716.50 | 731.20 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA250620C00075000 | 2024-03-20 3:35PM EDT | 75.00 | 832.31 | 686.40 | 700.50 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA250620C00080000 | 2024-01-22 4:14PM EDT | 80.00 | 525.48 | 590.00 | 610.00 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA250620C00085000 | 2024-02-13 3:23PM EDT | 85.00 | 641.55 | 792.00 | 812.00 | 0.00 | - | 2 | 107 | 306.71% |
| NVDA250620C00090000 | 2024-04-18 2:12PM EDT | 90.00 | 760.00 | 732.00 | 752.00 | 0.00 | - | 2 | 81 | 130.16% |
| NVDA250620C00095000 | 2023-06-22 2:03PM EDT | 95.00 | 345.78 | 355.00 | 364.00 | 0.00 | - | 4 | 188 | 0.00% |
| NVDA250620C00100000 | 2024-03-12 11:50AM EDT | 100.00 | 815.00 | 792.30 | 801.10 | 0.00 | - | 1 | 470 | 295.97% |
| NVDA250620C00105000 | 2024-04-16 11:45AM EDT | 105.00 | 775.55 | 718.00 | 738.00 | 0.00 | - | 4 | 33 | 123.68% |
| NVDA250620C00110000 | 2024-04-19 10:27AM EDT | 110.00 | 719.31 | 714.15 | 730.30 | 0.00 | - | 1 | 100 | 118.16% |
| NVDA250620C00115000 | 2024-03-01 1:00PM EDT | 115.00 | 712.00 | 793.05 | 801.65 | 0.00 | - | 1 | 22 | 306.83% |
| NVDA250620C00120000 | 2024-03-04 1:52PM EDT | 120.00 | 752.34 | 775.00 | 782.40 | 0.00 | - | 10 | 253 | 255.70% |
| NVDA250620C00125000 | 2024-01-08 4:28PM EDT | 125.00 | 403.53 | 580.85 | 588.85 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250620C00130000 | 2024-04-05 3:47PM EDT | 130.00 | 757.41 | 694.00 | 714.00 | 0.00 | - | 3 | 37 | 112.90% |
| NVDA250620C00135000 | 2024-04-18 1:55PM EDT | 135.00 | 720.50 | 690.00 | 710.00 | 0.00 | - | 1 | 125 | 113.09% |
| NVDA250620C00140000 | 2024-04-01 10:10AM EDT | 140.00 | 787.90 | 686.00 | 704.00 | 0.00 | - | 139 | 107 | 110.74% |
| NVDA250620C00145000 | 2024-01-05 4:40PM EDT | 145.00 | 355.25 | 524.55 | 529.95 | 0.00 | - | 25 | 140 | 0.00% |
| NVDA250620C00150000 | 2024-04-15 2:52PM EDT | 150.00 | 728.14 | 676.00 | 696.00 | 0.00 | - | 3 | 953 | 108.62% |
| NVDA250620C00155000 | 2024-03-04 4:37PM EDT | 155.00 | 718.50 | 741.45 | 750.65 | 0.00 | - | 63 | 219 | 211.78% |
| NVDA250620C00160000 | 2024-04-19 1:01PM EDT | 160.00 | 663.38 | 666.00 | 686.00 | 0.00 | - | 5 | 184 | 104.44% |
| NVDA250620C00165000 | 2024-04-19 3:51PM EDT | 165.00 | 609.00 | 662.00 | 682.00 | 0.00 | - | 9 | 113 | 104.55% |
| NVDA250620C00170000 | 2024-04-19 1:34PM EDT | 170.00 | 642.85 | 658.00 | 677.15 | 0.00 | - | 1 | 70 | 103.75% |
| NVDA250620C00175000 | 2024-04-19 2:21PM EDT | 175.00 | 625.22 | 652.00 | 672.00 | 0.00 | - | 1 | 203 | 100.72% |
| NVDA250620C00180000 | 2024-04-19 9:30AM EDT | 180.00 | 665.48 | 649.10 | 665.40 | 0.00 | - | 1 | 228 | 99.38% |
| NVDA250620C00185000 | 2024-03-08 3:13PM EDT | 185.00 | 707.93 | 704.90 | 713.35 | 0.00 | - | 2 | 154 | 175.68% |
| NVDA250620C00190000 | 2024-03-11 9:41AM EDT | 190.00 | 694.53 | 655.80 | 671.85 | 0.00 | - | 1 | 81 | 121.52% |
| NVDA250620C00195000 | 2024-04-19 2:38PM EDT | 195.00 | 600.00 | 634.00 | 654.00 | 0.00 | - | 3 | 126 | 97.32% |
| NVDA250620C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 647.86 | 630.00 | 650.00 | 0.00 | - | 1 | 575 | 97.32% |
| NVDA250620C00205000 | 2024-03-01 12:29PM EDT | 205.00 | 630.00 | 709.40 | 717.95 | 0.00 | - | 1 | 93 | 191.17% |
| NVDA250620C00210000 | 2024-03-18 11:57AM EDT | 210.00 | 689.68 | 641.40 | 651.35 | 0.00 | - | 1 | 101 | 116.50% |
| NVDA250620C00215000 | 2024-03-21 2:30PM EDT | 215.00 | 718.80 | 559.65 | 567.65 | 0.00 | - | 8 | 139 | 0.00% |
| NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 220.00 | 688.00 | 673.30 | 684.15 | 0.00 | - | 1 | 87 | 158.80% |
| NVDA250620C00225000 | 2024-04-19 2:41PM EDT | 225.00 | 579.25 | 606.00 | 626.00 | 0.00 | - | 8 | 129 | 91.01% |
| NVDA250620C00230000 | 2024-04-15 3:46PM EDT | 230.00 | 649.00 | 602.00 | 622.00 | 0.00 | - | 1 | 265 | 90.97% |
| NVDA250620C00235000 | 2024-04-12 12:57PM EDT | 235.00 | 671.11 | 598.00 | 618.00 | 0.00 | - | 1 | 421 | 90.90% |
| NVDA250620C00240000 | 2024-04-19 9:39AM EDT | 240.00 | 610.20 | 592.00 | 612.00 | 0.00 | - | 2 | 417 | 88.11% |
| NVDA250620C00245000 | 2024-04-11 10:18AM EDT | 245.00 | 650.00 | 588.00 | 608.00 | 0.00 | - | 1 | 71 | 88.06% |
| NVDA250620C00250000 | 2024-04-23 1:05PM EDT | 250.00 | 585.00 | 584.00 | 603.00 | +24.55 | +4.38% | 5 | 575 | 87.34% |
| NVDA250620C00255000 | 2024-04-05 12:25PM EDT | 255.00 | 646.18 | 580.00 | 598.00 | 0.00 | - | 1 | 117 | 86.62% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 260.00 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 131.61% |
| NVDA250620C00265000 | 2024-03-14 11:37AM EDT | 265.00 | 637.65 | 631.35 | 642.80 | 0.00 | - | 2 | 357 | 139.68% |
| NVDA250620C00270000 | 2024-04-05 10:04AM EDT | 270.00 | 620.00 | 566.00 | 586.00 | 0.00 | - | 5 | 412 | 85.09% |
| NVDA250620C00275000 | 2024-03-26 9:34AM EDT | 275.00 | 705.00 | 562.00 | 580.00 | 0.00 | - | 22 | 172 | 83.81% |
| NVDA250620C00280000 | 2024-03-22 3:43PM EDT | 280.00 | 680.05 | 501.45 | 509.25 | 0.00 | - | 5 | 192 | 0.00% |
| NVDA250620C00285000 | 2024-04-12 2:47PM EDT | 285.00 | 615.00 | 552.00 | 572.00 | 0.00 | - | 10 | 63 | 82.44% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 290.00 | 633.00 | 548.00 | 564.90 | 0.00 | - | 1 | 154 | 80.63% |
| NVDA250620C00295000 | 2024-04-01 2:47PM EDT | 295.00 | 631.49 | 544.00 | 562.00 | 0.00 | - | 1 | 215 | 81.08% |
| NVDA250620C00300000 | 2024-04-23 11:26AM EDT | 300.00 | 549.59 | 538.00 | 558.00 | +30.59 | +5.89% | 1 | 1,064 | 79.90% |
| NVDA250620C00305000 | 2024-04-19 2:38PM EDT | 305.00 | 497.17 | 536.05 | 553.95 | 0.00 | - | 4 | 147 | 80.73% |
| NVDA250620C00310000 | 2024-03-26 1:07PM EDT | 310.00 | 658.57 | 531.60 | 549.70 | 0.00 | - | 1 | 134 | 80.20% |
| NVDA250620C00315000 | 2023-12-19 12:00PM EDT | 315.00 | 219.43 | 288.40 | 291.50 | 0.00 | - | 3 | 122 | 0.00% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 320.00 | 607.95 | 520.00 | 540.00 | 0.00 | - | 3 | 160 | 77.31% |
| NVDA250620C00325000 | 2024-03-08 2:06PM EDT | 325.00 | 582.53 | 576.35 | 587.25 | 0.00 | - | 1 | 85 | 120.37% |
| NVDA250620C00330000 | 2024-04-19 3:43PM EDT | 330.00 | 459.34 | 512.00 | 532.00 | 0.00 | - | 7 | 274 | 76.94% |
| NVDA250620C00335000 | 2024-02-20 3:04PM EDT | 335.00 | 387.15 | 603.30 | 610.45 | 0.00 | - | 5 | 84 | 141.53% |
| NVDA250620C00340000 | 2024-03-25 10:30AM EDT | 340.00 | 650.08 | 504.00 | 522.00 | 0.00 | - | 5 | 202 | 75.65% |
| NVDA250620C00345000 | 2024-04-23 10:16AM EDT | 345.00 | 499.67 | 500.05 | 516.30 | +41.67 | +9.10% | 4 | 57 | 74.74% |
| NVDA250620C00350000 | 2024-04-19 3:00PM EDT | 350.00 | 448.98 | 494.00 | 514.00 | 0.00 | - | 1 | 248 | 74.38% |
| NVDA250620C00355000 | 2024-04-17 12:28PM EDT | 355.00 | 526.73 | 493.80 | 504.90 | 0.00 | - | 1 | 82 | 73.63% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 360.00 | 517.84 | 486.00 | 506.00 | 0.00 | - | 4 | 354 | 73.92% |
| NVDA250620C00365000 | 2024-02-22 10:50AM EDT | 365.00 | 449.00 | 603.70 | 613.95 | 0.00 | - | 1 | 67 | 151.18% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 370.00 | 435.78 | 478.00 | 496.00 | 0.00 | - | 2 | 280 | 72.66% |
| NVDA250620C00375000 | 2024-04-19 10:35AM EDT | 375.00 | 473.72 | 472.10 | 492.00 | 0.00 | - | 1 | 272 | 71.69% |
| NVDA250620C00380000 | 2024-03-26 10:29AM EDT | 380.00 | 598.89 | 468.00 | 488.00 | 0.00 | - | 2 | 386 | 71.41% |
| NVDA250620C00385000 | 2024-03-04 1:07PM EDT | 385.00 | 503.75 | 534.50 | 541.55 | 0.00 | - | 13 | 318 | 112.08% |
| NVDA250620C00390000 | 2024-04-19 10:13AM EDT | 390.00 | 476.37 | 460.00 | 480.00 | 0.00 | - | 2 | 134 | 70.89% |
| NVDA250620C00395000 | 2024-04-09 10:55AM EDT | 395.00 | 472.92 | 456.00 | 476.00 | 0.00 | - | 2 | 189 | 70.62% |
| NVDA250620C00400000 | 2024-04-23 2:22PM EDT | 400.00 | 461.80 | 452.00 | 472.00 | +44.30 | +10.61% | 4 | 1,515 | 70.34% |
| NVDA250620C00405000 | 2024-03-19 3:33PM EDT | 405.00 | 521.68 | 475.80 | 482.80 | 0.00 | - | 77 | 181 | 83.62% |
| NVDA250620C00410000 | 2024-03-19 3:33PM EDT | 410.00 | 517.53 | 471.75 | 478.60 | 0.00 | - | 77 | 227 | 83.04% |
| NVDA250620C00415000 | 2024-03-19 3:24PM EDT | 415.00 | 509.57 | 467.50 | 474.40 | 0.00 | - | 6 | 71 | 82.39% |
| NVDA250620C00420000 | 2024-04-19 11:32AM EDT | 420.00 | 439.35 | 436.10 | 454.00 | 0.00 | - | 2 | 65 | 68.55% |
| NVDA250620C00425000 | 2024-04-19 10:37AM EDT | 425.00 | 433.76 | 432.80 | 446.30 | 0.00 | - | 20 | 206 | 67.29% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 430.00 | 418.00 | 430.20 | 445.70 | 0.00 | - | 1 | 349 | 68.50% |
| NVDA250620C00435000 | 2024-03-14 11:01AM EDT | 435.00 | 496.00 | 485.30 | 494.05 | 0.00 | - | 3 | 65 | 99.31% |
| NVDA250620C00440000 | 2024-04-19 3:50PM EDT | 440.00 | 373.60 | 419.55 | 437.10 | 0.00 | - | 103 | 570 | 66.87% |
| NVDA250620C00445000 | 2024-04-19 3:45PM EDT | 445.00 | 368.80 | 415.50 | 433.05 | 0.00 | - | 2 | 120 | 66.52% |
| NVDA250620C00450000 | 2024-04-19 3:53PM EDT | 450.00 | 362.00 | 410.00 | 429.30 | 0.00 | - | 14 | 941 | 65.83% |
| NVDA250620C00455000 | 2024-03-25 1:59PM EDT | 455.00 | 550.43 | 407.50 | 424.10 | 0.00 | - | 2 | 709 | 65.60% |
| NVDA250620C00460000 | 2024-03-12 12:01PM EDT | 460.00 | 496.92 | 469.70 | 477.00 | 0.00 | - | 1 | 747 | 97.56% |
| NVDA250620C00465000 | 2024-04-18 9:38AM EDT | 465.00 | 418.00 | 406.10 | 409.65 | 0.00 | - | 1 | 182 | 64.98% |
| NVDA250620C00470000 | 2024-04-22 11:40AM EDT | 470.00 | 369.41 | 402.20 | 405.65 | 0.00 | - | 3 | 159 | 64.67% |
| NVDA250620C00475000 | 2024-04-19 12:45PM EDT | 475.00 | 387.68 | 398.30 | 401.55 | 0.00 | - | 4 | 212 | 64.33% |
| NVDA250620C00480000 | 2024-04-19 3:50PM EDT | 480.00 | 341.46 | 394.40 | 397.65 | 0.00 | - | 27 | 384 | 64.04% |
| NVDA250620C00485000 | 2024-04-15 11:45AM EDT | 485.00 | 454.30 | 383.10 | 400.55 | 0.00 | - | 1 | 145 | 63.58% |
| NVDA250620C00490000 | 2024-04-19 10:25AM EDT | 490.00 | 387.00 | 380.00 | 397.50 | 0.00 | - | 2 | 299 | 63.71% |
| NVDA250620C00495000 | 2024-04-12 11:22AM EDT | 495.00 | 448.38 | 376.00 | 393.75 | 0.00 | - | 1 | 330 | 63.41% |
| NVDA250620C00500000 | 2024-04-23 11:59AM EDT | 500.00 | 382.00 | 372.00 | 389.45 | +24.47 | +6.84% | 13 | 952 | 62.97% |
| NVDA250620C00505000 | 2024-04-23 10:24AM EDT | 505.00 | 372.31 | 374.50 | 379.70 | +44.12 | +13.44% | 1 | 1,174 | 62.79% |
| NVDA250620C00510000 | 2024-04-23 10:24AM EDT | 510.00 | 368.54 | 364.00 | 382.40 | +43.93 | +13.53% | 1 | 219 | 62.47% |
| NVDA250620C00515000 | 2024-03-28 12:04PM EDT | 515.00 | 450.69 | 361.15 | 376.05 | 0.00 | - | 1 | 297 | 61.80% |
| NVDA250620C00520000 | 2024-04-09 10:49AM EDT | 520.00 | 378.30 | 363.85 | 367.85 | 0.00 | - | 1 | 156 | 62.02% |
| NVDA250620C00525000 | 2024-04-04 1:09PM EDT | 525.00 | 429.32 | 352.00 | 368.60 | 0.00 | - | 1 | 135 | 60.91% |
| NVDA250620C00530000 | 2024-04-19 3:33PM EDT | 530.00 | 313.71 | 350.00 | 368.00 | 0.00 | - | 3 | 124 | 61.79% |
| NVDA250620C00535000 | 2024-04-22 12:59PM EDT | 535.00 | 321.29 | 346.00 | 365.60 | 0.00 | - | 1 | 169 | 61.76% |
| NVDA250620C00540000 | 2024-04-19 2:02PM EDT | 540.00 | 326.00 | 342.00 | 357.60 | 0.00 | - | 1 | 142 | 60.45% |
| NVDA250620C00545000 | 2024-04-16 11:13AM EDT | 545.00 | 392.57 | 345.75 | 357.80 | 0.00 | - | 1 | 1,271 | 62.72% |
| NVDA250620C00550000 | 2024-04-23 11:50AM EDT | 550.00 | 342.14 | 334.00 | 350.60 | +30.79 | +9.89% | 1 | 786 | 59.88% |
| NVDA250620C00555000 | 2024-04-23 10:02AM EDT | 555.00 | 330.88 | 332.00 | 347.15 | +30.65 | +10.21% | 6 | 182 | 60.04% |
| NVDA250620C00560000 | 2024-04-23 12:50PM EDT | 560.00 | 332.90 | 335.05 | 338.65 | +36.01 | +12.13% | 5 | 510 | 60.18% |
| NVDA250620C00565000 | 2024-04-23 10:50AM EDT | 565.00 | 332.24 | 324.00 | 342.40 | -54.64 | -14.12% | 1 | 104 | 59.91% |
| NVDA250620C00570000 | 2024-04-23 9:53AM EDT | 570.00 | 319.50 | 320.00 | 331.45 | +35.00 | +12.30% | 1 | 131 | 58.02% |
| NVDA250620C00575000 | 2024-04-19 3:53PM EDT | 575.00 | 276.20 | 318.00 | 333.00 | 0.00 | - | 1 | 124 | 59.20% |
| NVDA250620C00580000 | 2024-04-09 10:55AM EDT | 580.00 | 332.00 | 315.05 | 332.00 | 0.00 | - | 11 | 332 | 59.61% |
| NVDA250620C00585000 | 2024-04-19 3:04PM EDT | 585.00 | 274.97 | 310.00 | 326.20 | 0.00 | - | 8 | 176 | 58.59% |
| NVDA250620C00590000 | 2024-04-22 2:59PM EDT | 590.00 | 294.93 | 308.00 | 323.00 | 0.00 | - | 10 | 282 | 58.73% |
| NVDA250620C00595000 | 2024-04-19 3:54PM EDT | 595.00 | 262.27 | 307.50 | 319.55 | 0.00 | - | 1 | 199 | 59.10% |
| NVDA250620C00600000 | 2024-04-22 12:22PM EDT | 600.00 | 279.95 | 300.30 | 319.80 | 0.00 | - | 111 | 1,625 | 58.86% |
| NVDA250620C00605000 | 2024-04-22 1:22PM EDT | 605.00 | 279.13 | 305.10 | 307.85 | 0.00 | - | 1 | 169 | 58.58% |
| NVDA250620C00610000 | 2024-04-11 2:45PM EDT | 610.00 | 371.45 | 297.65 | 311.60 | 0.00 | - | 2 | 436 | 58.96% |
| NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 615.00 | 342.40 | 319.35 | 322.15 | 0.00 | - | 2 | 176 | 66.17% |
| NVDA250620C00620000 | 2024-04-23 9:33AM EDT | 620.00 | 284.00 | 288.00 | 305.70 | +19.20 | +7.25% | 1 | 414 | 58.13% |
| NVDA250620C00625000 | 2024-04-19 3:42PM EDT | 625.00 | 246.99 | 284.00 | 300.15 | 0.00 | - | 1 | 237 | 57.37% |
| NVDA250620C00630000 | 2024-04-19 2:31PM EDT | 630.00 | 260.48 | 282.00 | 293.85 | 0.00 | - | 4 | 1,768 | 56.86% |
| NVDA250620C00635000 | 2024-04-22 9:58AM EDT | 635.00 | 261.95 | 278.00 | 293.80 | 0.00 | - | 45 | 275 | 57.13% |
| NVDA250620C00640000 | 2024-04-23 12:08PM EDT | 640.00 | 284.50 | 276.00 | 290.90 | +21.10 | +8.01% | 9 | 295 | 57.22% |
| NVDA250620C00645000 | 2024-04-19 3:58PM EDT | 645.00 | 237.00 | 272.00 | 287.60 | 0.00 | - | 3 | 101 | 56.88% |
| NVDA250620C00650000 | 2024-04-22 3:37PM EDT | 650.00 | 252.50 | 271.15 | 280.70 | 0.00 | - | 8 | 1,195 | 56.45% |
| NVDA250620C00655000 | 2024-04-15 3:53PM EDT | 655.00 | 307.81 | 273.80 | 276.60 | 0.00 | - | 1 | 86 | 57.14% |
| NVDA250620C00660000 | 2024-04-23 3:17PM EDT | 660.00 | 272.25 | 266.75 | 278.65 | +28.60 | +11.74% | 1 | 181 | 57.18% |
| NVDA250620C00665000 | 2024-04-22 10:31AM EDT | 665.00 | 232.81 | 263.75 | 278.20 | 0.00 | - | 1 | 131 | 57.48% |
| NVDA250620C00670000 | 2024-04-19 3:11PM EDT | 670.00 | 229.71 | 260.70 | 272.70 | 0.00 | - | 13 | 386 | 56.89% |
| NVDA250620C00675000 | 2024-04-22 11:04AM EDT | 675.00 | 228.80 | 257.90 | 272.35 | 0.00 | - | 12 | 78 | 57.22% |
| NVDA250620C00680000 | 2024-04-19 2:30PM EDT | 680.00 | 233.24 | 254.90 | 266.90 | 0.00 | - | 3 | 275 | 56.64% |
| NVDA250620C00685000 | 2024-04-17 10:31AM EDT | 685.00 | 293.98 | 254.50 | 261.70 | 0.00 | - | 4 | 156 | 56.54% |
| NVDA250620C00690000 | 2024-04-22 9:40AM EDT | 690.00 | 255.57 | 249.20 | 263.55 | +27.92 | +12.26% | 2 | 226 | 56.80% |
| NVDA250620C00695000 | 2024-04-22 3:15PM EDT | 695.00 | 232.48 | 246.40 | 258.55 | 0.00 | - | 1 | 98 | 56.32% |
| NVDA250620C00700000 | 2024-04-23 3:27PM EDT | 700.00 | 251.00 | 240.00 | 256.35 | +36.00 | +16.74% | 28 | 2,055 | 55.70% |
| NVDA250620C00705000 | 2024-04-23 3:06PM EDT | 705.00 | 244.75 | 243.35 | 253.00 | +17.57 | +7.73% | 16 | 128 | 56.50% |
| NVDA250620C00710000 | 2024-04-23 10:32AM EDT | 710.00 | 243.03 | 238.15 | 250.15 | +34.30 | +16.43% | 10 | 353 | 55.97% |
| NVDA250620C00720000 | 2024-04-22 12:03PM EDT | 720.00 | 211.75 | 232.75 | 248.00 | 0.00 | - | 8 | 719 | 56.28% |
| NVDA250620C00730000 | 2024-04-22 10:34AM EDT | 730.00 | 198.60 | 227.50 | 244.00 | 0.00 | - | 42 | 484 | 56.28% |
| NVDA250620C00740000 | 2024-04-19 2:45PM EDT | 740.00 | 193.30 | 222.30 | 238.00 | 0.00 | - | 2 | 205 | 55.95% |
| NVDA250620C00750000 | 2024-04-23 2:29PM EDT | 750.00 | 224.00 | 217.35 | 230.00 | +17.90 | +8.69% | 10 | 858 | 55.32% |
| NVDA250620C00760000 | 2024-04-22 9:49AM EDT | 760.00 | 200.05 | 212.60 | 228.00 | 0.00 | - | 4 | 682 | 55.64% |
| NVDA250620C00770000 | 2024-04-23 12:27PM EDT | 770.00 | 211.45 | 204.10 | 223.90 | +14.50 | +7.36% | 2 | 598 | 55.03% |
| NVDA250620C00780000 | 2024-04-23 3:35PM EDT | 780.00 | 209.95 | 207.30 | 209.35 | +26.40 | +14.38% | 3 | 538 | 54.59% |
| NVDA250620C00790000 | 2024-04-23 3:39PM EDT | 790.00 | 204.06 | 202.65 | 205.20 | +17.06 | +9.12% | 2 | 125 | 54.52% |
| NVDA250620C00800000 | 2024-04-23 3:57PM EDT | 800.00 | 199.80 | 196.15 | 201.90 | +19.30 | +10.69% | 179 | 1,145 | 54.27% |
| NVDA250620C00810000 | 2024-04-22 2:57PM EDT | 810.00 | 177.75 | 189.25 | 195.65 | 0.00 | - | 19 | 240 | 53.51% |
| NVDA250620C00820000 | 2024-04-23 12:58PM EDT | 820.00 | 190.05 | 184.85 | 198.55 | +17.75 | +10.30% | 11 | 286 | 54.45% |
| NVDA250620C00830000 | 2024-04-23 1:29PM EDT | 830.00 | 182.30 | 184.90 | 187.05 | +13.92 | +8.27% | 3 | 376 | 53.90% |
| NVDA250620C00840000 | 2024-04-22 2:10PM EDT | 840.00 | 181.08 | 175.90 | 191.75 | +14.18 | +8.50% | 10 | 336 | 54.37% |
| NVDA250620C00850000 | 2024-04-23 11:02AM EDT | 850.00 | 175.20 | 173.50 | 184.25 | +22.44 | +14.69% | 1 | 981 | 54.01% |
| NVDA250620C00860000 | 2024-04-23 10:00AM EDT | 860.00 | 165.27 | 172.55 | 174.65 | +13.87 | +9.16% | 6 | 264 | 53.53% |
| NVDA250620C00880000 | 2024-04-22 2:11PM EDT | 880.00 | 152.35 | 158.00 | 174.00 | 0.00 | - | 4 | 299 | 53.36% |
| NVDA250620C00900000 | 2024-04-23 3:56PM EDT | 900.00 | 157.90 | 158.00 | 160.95 | +13.00 | +8.97% | 119 | 1,094 | 53.42% |
| NVDA250620C00920000 | 2024-04-23 3:06PM EDT | 920.00 | 149.50 | 145.80 | 159.45 | +15.15 | +11.28% | 7 | 285 | 53.31% |
| NVDA250620C00930000 | 2024-04-22 11:55AM EDT | 930.00 | 127.05 | 143.15 | 148.65 | 0.00 | - | 1 | 196 | 52.29% |
| NVDA250620C00940000 | 2024-04-22 12:59PM EDT | 940.00 | 125.00 | 138.95 | 150.10 | 0.00 | - | 2 | 134 | 52.77% |
| NVDA250620C00950000 | 2024-04-23 3:54PM EDT | 950.00 | 140.70 | 136.55 | 146.80 | +16.95 | +13.70% | 7 | 482 | 52.81% |
| NVDA250620C00960000 | 2024-04-23 12:39PM EDT | 960.00 | 134.20 | 129.60 | 148.00 | +10.38 | +8.38% | 14 | 144 | 52.83% |
| NVDA250620C00970000 | 2024-04-22 12:43PM EDT | 970.00 | 129.20 | 131.45 | 143.00 | +12.85 | +11.04% | 1 | 107 | 53.20% |
| NVDA250620C00980000 | 2024-04-22 12:33PM EDT | 980.00 | 131.37 | 125.85 | 137.20 | +18.74 | +16.64% | 3 | 87 | 52.38% |
| NVDA250620C00990000 | 2024-04-23 9:30AM EDT | 990.00 | 120.05 | 120.35 | 134.20 | +9.95 | +9.04% | 5 | 270 | 51.96% |
| NVDA250620C01000000 | 2024-04-23 2:03PM EDT | 1,000.00 | 126.00 | 123.95 | 128.20 | +15.40 | +13.92% | 60 | 1,680 | 52.38% |
| NVDA250620C01010000 | 2024-04-22 11:55AM EDT | 1,010.00 | 117.65 | 119.55 | 128.55 | +12.85 | +12.26% | 1 | 691 | 52.55% |
| NVDA250620C01020000 | 2024-04-22 12:16PM EDT | 1,020.00 | 104.00 | 116.75 | 128.75 | 0.00 | - | 10 | 448 | 52.91% |
| NVDA250620C01030000 | 2024-04-23 1:03PM EDT | 1,030.00 | 112.96 | 114.00 | 118.15 | +20.71 | +22.45% | 1 | 51 | 51.73% |
| NVDA250620C01040000 | 2024-04-19 1:43PM EDT | 1,040.00 | 109.25 | 105.20 | 115.45 | 0.00 | - | 1 | 171 | 50.79% |
| NVDA250620C01050000 | 2024-04-23 11:48AM EDT | 1,050.00 | 112.05 | 106.25 | 117.50 | +12.63 | +12.70% | 4 | 391 | 51.92% |
| NVDA250620C01060000 | 2024-04-23 11:52AM EDT | 1,060.00 | 108.64 | 103.65 | 115.25 | +11.24 | +11.54% | 2 | 129 | 51.90% |
| NVDA250620C01070000 | 2024-04-22 9:49AM EDT | 1,070.00 | 97.38 | 106.10 | 107.90 | 0.00 | - | 1 | 388 | 51.86% |
| NVDA250620C01080000 | 2024-04-22 2:41PM EDT | 1,080.00 | 92.49 | 103.50 | 110.00 | 0.00 | - | 2 | 375 | 52.44% |
| NVDA250620C01090000 | 2024-04-19 3:43PM EDT | 1,090.00 | 81.24 | 96.65 | 105.00 | 0.00 | - | 6 | 82 | 51.36% |
| NVDA250620C01100000 | 2024-04-23 3:54PM EDT | 1,100.00 | 99.13 | 96.60 | 100.55 | +11.13 | +12.65% | 15 | 1,403 | 51.33% |
| NVDA250620C01110000 | 2024-04-19 1:28PM EDT | 1,110.00 | 93.50 | 96.65 | 98.30 | 0.00 | - | 2 | 147 | 51.62% |
| NVDA250620C01120000 | 2024-04-23 12:24PM EDT | 1,120.00 | 95.30 | 92.05 | 96.10 | +10.90 | +12.91% | 10 | 164 | 51.23% |
| NVDA250620C01130000 | 2024-04-19 2:38PM EDT | 1,130.00 | 80.00 | 88.40 | 98.75 | 0.00 | - | 3 | 127 | 51.67% |
| NVDA250620C01140000 | 2024-04-22 1:46PM EDT | 1,140.00 | 80.00 | 83.80 | 96.00 | 0.00 | - | 1 | 68 | 51.17% |
| NVDA250620C01150000 | 2024-04-23 10:35AM EDT | 1,150.00 | 90.00 | 88.15 | 94.45 | +11.45 | +14.58% | 1 | 182 | 52.15% |
| NVDA250620C01160000 | 2024-04-23 10:45AM EDT | 1,160.00 | 85.95 | 80.20 | 92.45 | +17.45 | +25.47% | 2 | 174 | 51.23% |
| NVDA250620C01170000 | 2024-04-22 10:11AM EDT | 1,170.00 | 73.50 | 84.15 | 90.60 | 0.00 | - | 5 | 151 | 52.10% |
| NVDA250620C01180000 | 2024-04-22 2:41PM EDT | 1,180.00 | 79.89 | 82.20 | 86.15 | +6.89 | +9.44% | 1 | 106 | 51.68% |
| NVDA250620C01190000 | 2024-04-23 3:36PM EDT | 1,190.00 | 82.00 | 80.35 | 84.15 | +15.50 | +23.31% | 3 | 167 | 51.63% |
| NVDA250620C01200000 | 2024-04-23 1:17PM EDT | 1,200.00 | 76.97 | 78.15 | 80.85 | +7.47 | +10.75% | 5 | 1,070 | 51.31% |
| NVDA250620C01210000 | 2024-04-23 9:42AM EDT | 1,210.00 | 71.95 | 76.75 | 78.15 | +10.65 | +17.37% | 1 | 169 | 51.20% |
| NVDA250620C01220000 | 2024-04-19 2:43PM EDT | 1,220.00 | 65.70 | 75.05 | 81.40 | 0.00 | - | 37 | 90 | 51.94% |
| NVDA250620C01230000 | 2024-04-19 11:51AM EDT | 1,230.00 | 75.08 | 73.30 | 79.00 | 0.00 | - | 3 | 28 | 51.80% |
| NVDA250620C01240000 | 2024-04-18 1:54PM EDT | 1,240.00 | 82.30 | 71.65 | 73.05 | 0.00 | - | 4 | 67 | 51.10% |
| NVDA250620C01250000 | 2024-04-23 3:54PM EDT | 1,250.00 | 69.75 | 70.10 | 71.45 | +9.72 | +16.19% | 9 | 286 | 51.09% |
| NVDA250620C01260000 | 2024-04-16 11:46AM EDT | 1,260.00 | 88.81 | 68.45 | 74.00 | 0.00 | - | 1 | 55 | 51.71% |
| NVDA250620C01270000 | 2024-04-22 2:14PM EDT | 1,270.00 | 60.79 | 67.00 | 73.25 | 0.00 | - | 1 | 28 | 51.83% |
| NVDA250620C01280000 | 2024-04-22 1:15PM EDT | 1,280.00 | 66.55 | 63.00 | 71.00 | +10.12 | +17.93% | 1 | 94 | 51.29% |
| NVDA250620C01290000 | 2024-04-22 9:35AM EDT | 1,290.00 | 53.95 | 60.25 | 67.70 | 0.00 | - | 2 | 206 | 50.75% |
| NVDA250620C01300000 | 2024-04-22 12:49PM EDT | 1,300.00 | 53.10 | 62.60 | 63.90 | 0.00 | - | 1 | 467 | 50.96% |
| NVDA250620C01320000 | 2024-04-22 10:44AM EDT | 1,320.00 | 50.55 | 56.00 | 68.50 | 0.00 | - | 1 | 140 | 51.51% |
| NVDA250620C01340000 | 2024-04-19 2:59PM EDT | 1,340.00 | 57.70 | 57.25 | 58.40 | +9.65 | +20.08% | 3 | 133 | 50.87% |
| NVDA250620C01360000 | 2024-04-22 12:22PM EDT | 1,360.00 | 47.64 | 52.25 | 58.55 | 0.00 | - | 9 | 103 | 50.86% |
| NVDA250620C01370000 | 2024-04-15 10:28AM EDT | 1,370.00 | 79.75 | 48.70 | 61.50 | 0.00 | - | 2 | 21 | 51.16% |
| NVDA250620C01380000 | 2024-04-11 12:25PM EDT | 1,380.00 | 76.61 | 52.40 | 60.50 | 0.00 | - | 4 | 190 | 52.03% |
| NVDA250620C01390000 | 2024-04-22 12:15PM EDT | 1,390.00 | 43.90 | 51.15 | 52.65 | 0.00 | - | 1 | 24 | 50.83% |
| NVDA250620C01400000 | 2024-04-23 2:56PM EDT | 1,400.00 | 49.80 | 47.65 | 58.50 | +5.96 | +13.59% | 1 | 716 | 51.63% |
| NVDA250620C01410000 | 2024-04-22 9:33AM EDT | 1,410.00 | 43.22 | 49.00 | 50.15 | 0.00 | - | 1 | 42 | 50.76% |
| NVDA250620C01420000 | 2024-04-23 3:56PM EDT | 1,420.00 | 48.70 | 48.20 | 49.20 | -16.30 | -25.08% | 1 | 32 | 50.82% |
| NVDA250620C01430000 | 2024-04-22 12:15PM EDT | 1,430.00 | 40.25 | 46.95 | 48.05 | 0.00 | - | 2 | 15 | 50.75% |
| NVDA250620C01440000 | 2024-04-18 3:41PM EDT | 1,440.00 | 55.25 | 45.90 | 47.00 | 0.00 | - | 4 | 27 | 50.73% |
| NVDA250620C01450000 | 2024-04-22 3:59PM EDT | 1,450.00 | 39.80 | 44.95 | 46.00 | 0.00 | - | 1 | 8 | 50.72% |
| NVDA250620C01460000 | 2024-04-22 12:21PM EDT | 1,460.00 | 38.23 | 43.90 | 45.25 | 0.00 | - | 5 | 51 | 50.74% |
| NVDA250620C01470000 | 2024-04-19 1:35PM EDT | 1,470.00 | 42.30 | 43.00 | 44.35 | 0.00 | - | 1 | 11 | 50.75% |
| NVDA250620C01480000 | 2024-04-22 1:58PM EDT | 1,480.00 | 37.45 | 42.15 | 43.50 | 0.00 | - | 3 | 592 | 50.77% |
| NVDA250620C01490000 | 2024-04-19 1:56PM EDT | 1,490.00 | 40.00 | 41.30 | 42.35 | 0.00 | - | 1 | 5 | 50.73% |
| NVDA250620C01500000 | 2024-04-23 3:39PM EDT | 1,500.00 | 41.11 | 40.15 | 41.60 | +5.31 | +14.83% | 103 | 1,020 | 50.69% |
| NVDA250620C01510000 | 2024-04-22 9:35AM EDT | 1,510.00 | 33.13 | 39.60 | 40.80 | 0.00 | - | 30 | 37 | 50.76% |
| NVDA250620C01520000 | 2024-04-23 10:48AM EDT | 1,520.00 | 39.20 | 38.75 | 39.95 | -13.35 | -25.40% | 1 | 14 | 50.75% |
| NVDA250620C01530000 | 2024-03-25 11:00AM EDT | 1,530.00 | 91.05 | 37.85 | 39.15 | 0.00 | - | 7 | 8 | 50.73% |
| NVDA250620C01540000 | 2024-04-16 2:08PM EDT | 1,540.00 | 52.00 | 34.65 | 45.50 | 0.00 | - | 3 | 49 | 51.70% |
| NVDA250620C01550000 | 2024-04-22 12:56PM EDT | 1,550.00 | 30.75 | 36.35 | 37.55 | 0.00 | - | 1 | 28 | 50.74% |
| NVDA250620C01560000 | 2024-04-17 12:21PM EDT | 1,560.00 | 45.10 | 31.00 | 39.25 | 0.00 | - | 1 | 97 | 50.29% |
| NVDA250620C01570000 | 2024-04-22 10:58AM EDT | 1,570.00 | 28.25 | 34.90 | 36.00 | 0.00 | - | 8 | 12 | 50.74% |
| NVDA250620C01580000 | 2024-04-22 1:32PM EDT | 1,580.00 | 30.34 | 34.20 | 40.00 | 0.00 | - | 20 | 20 | 51.75% |
| NVDA250620C01590000 | 2024-04-22 1:32PM EDT | 1,590.00 | 29.66 | 33.45 | 34.75 | 0.00 | - | 12 | 11 | 50.77% |
| NVDA250620C01600000 | 2024-04-22 3:49PM EDT | 1,600.00 | 29.34 | 32.85 | 33.85 | 0.00 | - | 10 | 249 | 50.75% |
| NVDA250620C01610000 | 2024-04-23 12:31PM EDT | 1,610.00 | 32.35 | 32.10 | 33.50 | +4.21 | +14.96% | 21 | 4 | 50.80% |
| NVDA250620C01620000 | 2024-04-22 10:41AM EDT | 1,620.00 | 26.75 | 29.15 | 39.50 | 0.00 | - | 10 | 252 | 51.77% |
| NVDA250620C01630000 | 2024-04-22 10:09AM EDT | 1,630.00 | 26.40 | 30.85 | 32.10 | 0.00 | - | 20 | 29 | 50.80% |
| NVDA250620C01640000 | 2024-04-23 11:06AM EDT | 1,640.00 | 30.55 | 27.75 | 36.25 | +3.74 | +13.95% | 10 | 684 | 51.33% |
| NVDA250620C01650000 | 2024-04-23 9:58AM EDT | 1,650.00 | 28.75 | 29.70 | 30.70 | +2.33 | +8.82% | 12 | 50 | 50.79% |
| NVDA250620C01660000 | 2024-04-23 2:43PM EDT | 1,660.00 | 29.39 | 29.05 | 30.20 | +3.97 | +15.62% | 7 | 36 | 50.81% |
| NVDA250620C01670000 | 2024-04-17 11:28AM EDT | 1,670.00 | 38.34 | 28.45 | 29.65 | 0.00 | - | - | 1 | 50.82% |
| NVDA250620C01680000 | 2024-04-18 10:24AM EDT | 1,680.00 | 34.55 | 27.90 | 29.00 | 0.00 | - | 5 | 12 | 50.81% |
| NVDA250620C01690000 | 2024-04-23 2:41PM EDT | 1,690.00 | 27.78 | 27.55 | 28.50 | -1.72 | -5.83% | 2 | 5 | 50.88% |
| NVDA250620C01700000 | 2024-04-23 2:13PM EDT | 1,700.00 | 27.05 | 26.90 | 28.10 | +3.16 | +13.23% | 50 | 135 | 50.89% |
| NVDA250620C01710000 | 2024-04-18 10:44AM EDT | 1,710.00 | 33.35 | 26.50 | 27.65 | 0.00 | - | 16 | 29 | 50.95% |
| NVDA250620C01720000 | 2024-04-10 9:30AM EDT | 1,720.00 | 30.00 | 25.80 | 26.90 | 0.00 | - | 2 | 8 | 50.86% |
| NVDA250620C01730000 | 2024-04-09 1:38PM EDT | 1,730.00 | 30.94 | 25.35 | 26.45 | 0.00 | - | 2 | 4 | 50.90% |
| NVDA250620C01740000 | 2024-04-18 11:25AM EDT | 1,740.00 | 31.80 | 22.50 | 32.50 | 0.00 | - | 12 | 19 | 51.96% |
| NVDA250620C01750000 | 2024-04-19 10:50AM EDT | 1,750.00 | 27.49 | 22.10 | 27.80 | 0.00 | - | 2 | 28 | 50.93% |
| NVDA250620C01760000 | 2024-04-11 12:22PM EDT | 1,760.00 | 37.32 | 23.95 | 29.00 | 0.00 | - | 25 | 26 | 51.97% |
| NVDA250620C01770000 | 2024-03-21 11:39AM EDT | 1,770.00 | 52.00 | 18.50 | 19.50 | 0.00 | - | 1 | 24 | 48.45% |
| NVDA250620C01780000 | 2024-04-11 2:24PM EDT | 1,780.00 | 37.50 | 23.20 | 24.00 | 0.00 | - | 5 | 7 | 50.98% |
| NVDA250620C01790000 | 2024-04-19 2:34PM EDT | 1,790.00 | 20.74 | 20.30 | 26.00 | 0.00 | - | 2 | 79 | 50.99% |
| NVDA250620C01800000 | 2024-04-22 3:58PM EDT | 1,800.00 | 19.73 | 19.90 | 30.15 | 0.00 | - | 6 | 49 | 52.23% |
| NVDA250620C01810000 | 2024-04-15 12:28PM EDT | 1,810.00 | 33.08 | 21.75 | 22.95 | 0.00 | - | - | 1 | 51.04% |
| NVDA250620C01820000 | 2024-03-25 11:13AM EDT | 1,820.00 | 59.80 | 21.35 | 22.25 | 0.00 | - | 1 | 1 | 50.98% |
| NVDA250620C01830000 | 2024-04-19 11:00AM EDT | 1,830.00 | 23.40 | 21.20 | 22.15 | 0.00 | - | 1 | 2 | 51.15% |
| NVDA250620C01850000 | 2024-04-22 3:58PM EDT | 1,850.00 | 17.97 | 17.80 | 28.20 | 0.00 | - | 1 | 13 | 52.36% |
| NVDA250620C01860000 | 2024-04-05 10:52AM EDT | 1,860.00 | 29.70 | 19.85 | 21.00 | 0.00 | - | 1 | 11 | 51.14% |
| NVDA250620C01870000 | 2024-04-19 12:43PM EDT | 1,870.00 | 20.60 | 17.15 | 27.50 | 0.00 | - | 2 | 55 | 52.45% |
| NVDA250620C01880000 | 2024-04-22 1:29PM EDT | 1,880.00 | 16.75 | 19.15 | 20.10 | 0.00 | - | 2 | 8 | 51.13% |
| NVDA250620C01890000 | 2024-04-04 1:45PM EDT | 1,890.00 | 31.82 | 19.05 | 19.75 | 0.00 | - | 2 | 9 | 51.22% |
| NVDA250620C01900000 | 2024-04-23 2:35PM EDT | 1,900.00 | 18.75 | 18.50 | 19.40 | +3.40 | +22.15% | 9 | 29 | 51.17% |
| NVDA250620C01910000 | 2024-04-19 11:10AM EDT | 1,910.00 | 20.60 | 17.80 | 19.15 | 0.00 | - | 2 | 16 | 51.10% |
| NVDA250620C01920000 | 2024-04-23 2:43PM EDT | 1,920.00 | 18.10 | 17.70 | 18.85 | +2.64 | +17.08% | 2 | 42 | 51.20% |
| NVDA250620C01930000 | 2024-04-23 2:41PM EDT | 1,930.00 | 17.81 | 17.50 | 18.40 | +3.31 | +22.83% | 2 | 75 | 51.21% |
| NVDA250620C01940000 | 2024-04-23 1:45PM EDT | 1,940.00 | 17.30 | 17.10 | 17.90 | +1.90 | +12.34% | 32 | 552 | 51.14% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620P00005000 | 2024-04-22 1:47PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,756 | 137.50% |
| NVDA250620P00010000 | 2024-04-10 2:26PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 524 | 121.88% |
| NVDA250620P00015000 | 2023-11-03 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 135.74% |
| NVDA250620P00020000 | 2024-03-04 3:36PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 114.84% |
| NVDA250620P00025000 | 2024-03-28 12:05PM EDT | 25.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 2 | 2,222 | 124.02% |
| NVDA250620P00030000 | 2024-03-18 11:02AM EDT | 30.00 | 0.07 | 0.01 | 0.41 | 0.00 | - | 1 | 245 | 116.21% |
| NVDA250620P00035000 | 2024-03-14 9:30AM EDT | 35.00 | 0.63 | 0.00 | 0.20 | 0.00 | - | 1 | 92 | 102.34% |
| NVDA250620P00040000 | 2024-03-28 1:49PM EDT | 40.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 1 | 230 | 106.54% |
| NVDA250620P00045000 | 2024-03-11 3:43PM EDT | 45.00 | 0.19 | 0.01 | 0.36 | 0.00 | - | 1 | 226 | 99.51% |
| NVDA250620P00050000 | 2024-04-19 10:53AM EDT | 50.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 10 | 3,439 | 84.77% |
| NVDA250620P00055000 | 2024-02-26 1:54PM EDT | 55.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 986 | 82.42% |
| NVDA250620P00060000 | 2024-04-19 9:58AM EDT | 60.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 6 | 599 | 79.69% |
| NVDA250620P00065000 | 2024-03-28 12:14PM EDT | 65.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 37 | 77.73% |
| NVDA250620P00070000 | 2024-04-19 3:54PM EDT | 70.00 | 0.18 | 0.01 | 0.54 | 0.00 | - | 1 | 448 | 87.16% |
| NVDA250620P00075000 | 2024-03-12 9:30AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 50.00% |
| NVDA250620P00080000 | 2024-02-28 10:30AM EDT | 80.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 1 | 153 | 81.93% |
| NVDA250620P00085000 | 2024-02-13 1:53PM EDT | 85.00 | 0.20 | 0.06 | 0.33 | 0.00 | - | 28 | 94 | 77.25% |
| NVDA250620P00090000 | 2024-04-11 1:02PM EDT | 90.00 | 0.24 | 0.00 | 1.06 | 0.00 | - | 15 | 106 | 83.98% |
| NVDA250620P00095000 | 2024-03-05 2:42PM EDT | 95.00 | 0.18 | 0.00 | 0.58 | 0.00 | - | 1 | 82 | 76.47% |
| NVDA250620P00100000 | 2024-04-23 3:37PM EDT | 100.00 | 0.22 | 0.16 | 0.30 | +0.02 | +10.00% | 3 | 1,079 | 72.80% |
| NVDA250620P00105000 | 2024-04-16 1:37PM EDT | 105.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 27 | 315 | 72.46% |
| NVDA250620P00110000 | 2024-03-26 2:29PM EDT | 110.00 | 0.31 | 0.00 | 0.58 | 0.00 | - | 1 | 148 | 71.19% |
| NVDA250620P00115000 | 2024-03-08 3:50PM EDT | 115.00 | 0.36 | 0.01 | 0.56 | 0.00 | - | 3 | 250 | 69.48% |
| NVDA250620P00120000 | 2024-04-15 12:21PM EDT | 120.00 | 0.36 | 0.00 | 0.76 | 0.00 | - | 60 | 584 | 70.12% |
| NVDA250620P00125000 | 2024-04-17 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.79 | 0.00 | - | 1 | 664 | 68.92% |
| NVDA250620P00130000 | 2024-04-12 11:33AM EDT | 130.00 | 0.34 | 0.00 | 0.82 | 0.00 | - | 1 | 82 | 67.77% |
| NVDA250620P00135000 | 2024-04-12 12:24PM EDT | 135.00 | 0.37 | 0.00 | 0.66 | 0.00 | - | 1 | 257 | 64.80% |
| NVDA250620P00140000 | 2024-04-15 12:30PM EDT | 140.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 180 | 221 | 61.62% |
| NVDA250620P00145000 | 2024-03-15 3:06PM EDT | 145.00 | 0.60 | 0.25 | 0.51 | 0.00 | - | 5 | 107 | 63.23% |
| NVDA250620P00150000 | 2024-04-16 10:37AM EDT | 150.00 | 0.62 | 0.45 | 0.90 | 0.00 | - | 10 | 708 | 66.33% |
| NVDA250620P00155000 | 2024-04-15 11:12AM EDT | 155.00 | 0.60 | 0.17 | 1.07 | 0.00 | - | 22 | 497 | 64.38% |
| NVDA250620P00160000 | 2024-04-19 9:30AM EDT | 160.00 | 0.46 | 0.00 | 2.05 | 0.00 | - | 1 | 118 | 67.36% |
| NVDA250620P00165000 | 2024-03-27 9:59AM EDT | 165.00 | 0.50 | 0.18 | 1.20 | 0.00 | - | 10 | 350 | 62.82% |
| NVDA250620P00170000 | 2024-04-16 9:49AM EDT | 170.00 | 0.85 | 0.23 | 1.27 | 0.00 | - | 10 | 357 | 62.32% |
| NVDA250620P00175000 | 2024-04-23 10:32AM EDT | 175.00 | 0.90 | 0.38 | 2.70 | -0.14 | -13.46% | 4 | 141 | 67.46% |
| NVDA250620P00180000 | 2024-04-19 2:56PM EDT | 180.00 | 1.03 | 0.53 | 1.43 | 0.00 | - | 1 | 357 | 62.22% |
| NVDA250620P00185000 | 2024-03-21 11:13AM EDT | 185.00 | 1.05 | 0.99 | 1.40 | 0.00 | - | 4 | 99 | 62.79% |
| NVDA250620P00190000 | 2024-04-22 10:02AM EDT | 190.00 | 1.17 | 0.67 | 1.61 | 0.00 | - | 1 | 428 | 61.29% |
| NVDA250620P00195000 | 2024-03-12 12:50PM EDT | 195.00 | 1.42 | 0.54 | 1.41 | 0.00 | - | 1 | 384 | 58.98% |
| NVDA250620P00200000 | 2024-04-23 9:30AM EDT | 200.00 | 1.54 | 1.00 | 2.17 | +0.08 | +5.48% | 1 | 903 | 62.04% |
| NVDA250620P00205000 | 2024-04-22 10:25AM EDT | 205.00 | 1.69 | 0.77 | 1.92 | 0.00 | - | 1 | 326 | 59.57% |
| NVDA250620P00210000 | 2024-04-19 1:04PM EDT | 210.00 | 1.54 | 0.50 | 2.37 | 0.00 | - | 7 | 1,077 | 59.11% |
| NVDA250620P00215000 | 2024-03-12 9:30AM EDT | 215.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 633 | 25.00% |
| NVDA250620P00220000 | 2024-04-19 3:05PM EDT | 220.00 | 1.95 | 1.08 | 2.29 | 0.00 | - | 1 | 1,863 | 58.53% |
| NVDA250620P00225000 | 2024-04-19 1:19PM EDT | 225.00 | 1.90 | 1.19 | 2.43 | 0.00 | - | 1 | 397 | 58.20% |
| NVDA250620P00230000 | 2024-04-11 11:38AM EDT | 230.00 | 1.50 | 0.98 | 2.90 | 0.00 | - | 1 | 383 | 57.86% |
| NVDA250620P00235000 | 2024-04-22 10:39AM EDT | 235.00 | 2.45 | 1.11 | 2.67 | 0.00 | - | 1 | 91 | 56.70% |
| NVDA250620P00240000 | 2024-04-22 2:38PM EDT | 240.00 | 2.46 | 1.74 | 2.88 | 0.00 | - | 2 | 188 | 57.57% |
| NVDA250620P00245000 | 2024-04-19 12:13PM EDT | 245.00 | 2.42 | 1.71 | 3.05 | 0.00 | - | 3 | 142 | 56.93% |
| NVDA250620P00250000 | 2024-04-22 2:26PM EDT | 250.00 | 2.70 | 2.15 | 3.50 | 0.00 | - | 3 | 1,206 | 57.64% |
| NVDA250620P00255000 | 2024-04-23 3:04PM EDT | 255.00 | 2.61 | 1.98 | 9.80 | -0.49 | -15.81% | 1 | 271 | 64.91% |
| NVDA250620P00260000 | 2024-04-19 2:07PM EDT | 260.00 | 3.30 | 2.61 | 2.97 | 0.00 | - | 2 | 361 | 55.73% |
| NVDA250620P00265000 | 2024-04-17 10:38AM EDT | 265.00 | 2.57 | 0.35 | 5.75 | 0.00 | - | 2 | 71 | 55.70% |
| NVDA250620P00270000 | 2024-04-19 10:26AM EDT | 270.00 | 3.25 | 2.92 | 3.55 | 0.00 | - | 1 | 125 | 55.40% |
| NVDA250620P00275000 | 2024-04-18 12:59PM EDT | 275.00 | 3.05 | 3.15 | 3.55 | 0.00 | - | 5 | 247 | 54.88% |
| NVDA250620P00280000 | 2024-04-19 12:44PM EDT | 280.00 | 3.90 | 3.30 | 3.85 | 0.00 | - | 1 | 106 | 54.67% |
| NVDA250620P00285000 | 2024-04-11 12:56PM EDT | 285.00 | 3.11 | 2.61 | 6.55 | 0.00 | - | 2 | 55 | 56.34% |
| NVDA250620P00290000 | 2024-04-05 3:31PM EDT | 290.00 | 3.46 | 3.70 | 4.35 | 0.00 | - | 2 | 73 | 54.17% |
| NVDA250620P00295000 | 2024-04-08 2:36PM EDT | 295.00 | 3.58 | 2.21 | 9.40 | 0.00 | - | 30 | 180 | 57.25% |
| NVDA250620P00300000 | 2024-04-19 3:48PM EDT | 300.00 | 5.95 | 4.05 | 4.90 | 0.00 | - | 15 | 907 | 53.60% |
| NVDA250620P00305000 | 2024-03-14 3:58PM EDT | 305.00 | 5.75 | 3.75 | 4.15 | 0.00 | - | 1 | 114 | 51.58% |
| NVDA250620P00310000 | 2024-04-19 11:44AM EDT | 310.00 | 5.18 | 4.65 | 5.15 | 0.00 | - | 4 | 54 | 52.91% |
| NVDA250620P00315000 | 2024-04-19 2:07PM EDT | 315.00 | 6.10 | 4.90 | 5.55 | 0.00 | - | 3 | 36 | 52.78% |
| NVDA250620P00320000 | 2024-04-22 10:48AM EDT | 320.00 | 6.75 | 5.15 | 5.80 | 0.00 | - | 1 | 144 | 52.48% |
| NVDA250620P00325000 | 2024-04-19 10:51AM EDT | 325.00 | 6.09 | 4.95 | 6.65 | 0.00 | - | 1 | 1,135 | 52.31% |
| NVDA250620P00330000 | 2024-04-17 12:29PM EDT | 330.00 | 5.65 | 5.25 | 6.45 | 0.00 | - | 1 | 333 | 51.62% |
| NVDA250620P00335000 | 2024-03-26 12:17PM EDT | 335.00 | 5.80 | 6.05 | 6.70 | 0.00 | - | 1 | 186 | 51.77% |
| NVDA250620P00340000 | 2024-04-19 3:25PM EDT | 340.00 | 8.80 | 6.05 | 7.20 | 0.00 | - | 31 | 184 | 51.42% |
| NVDA250620P00345000 | 2024-04-09 11:17AM EDT | 345.00 | 6.50 | 6.65 | 7.35 | 0.00 | - | 16 | 168 | 51.27% |
| NVDA250620P00350000 | 2024-04-23 2:42PM EDT | 350.00 | 7.20 | 7.10 | 7.55 | -1.74 | -19.46% | 10 | 1,395 | 51.01% |
| NVDA250620P00355000 | 2024-04-23 12:35PM EDT | 355.00 | 7.65 | 4.95 | 10.40 | -0.44 | -5.44% | 10 | 183 | 50.78% |
| NVDA250620P00360000 | 2024-04-19 3:00PM EDT | 360.00 | 10.65 | 7.20 | 9.05 | 0.00 | - | 11 | 3,396 | 50.68% |
| NVDA250620P00365000 | 2024-04-22 12:08PM EDT | 365.00 | 10.05 | 8.10 | 8.80 | 0.00 | - | 1 | 170 | 50.38% |
| NVDA250620P00370000 | 2024-04-22 9:47AM EDT | 370.00 | 10.60 | 8.60 | 9.05 | 0.00 | - | 1 | 243 | 50.14% |
| NVDA250620P00375000 | 2024-04-19 1:45PM EDT | 375.00 | 10.35 | 8.60 | 10.25 | 0.00 | - | 3 | 1,228 | 50.18% |
| NVDA250620P00380000 | 2024-04-22 10:15AM EDT | 380.00 | 11.51 | 9.45 | 10.00 | 0.00 | - | 30 | 175 | 50.15% |
| NVDA250620P00385000 | 2024-04-23 1:52PM EDT | 385.00 | 10.10 | 7.40 | 14.90 | -1.65 | -14.04% | 1 | 247 | 50.75% |
| NVDA250620P00390000 | 2024-04-23 2:00PM EDT | 390.00 | 10.50 | 7.45 | 15.55 | -2.55 | -19.54% | 10 | 862 | 50.40% |
| NVDA250620P00395000 | 2024-04-19 10:30AM EDT | 395.00 | 11.68 | 10.85 | 11.45 | 0.00 | - | 2 | 205 | 49.61% |
| NVDA250620P00400000 | 2024-04-22 3:21PM EDT | 400.00 | 13.00 | 11.30 | 12.35 | 0.00 | - | 43 | 2,208 | 49.84% |
| NVDA250620P00405000 | 2024-04-04 12:02PM EDT | 405.00 | 10.35 | 11.75 | 12.40 | 0.00 | - | 2 | 186 | 49.17% |
| NVDA250620P00410000 | 2024-04-22 9:42AM EDT | 410.00 | 15.65 | 12.35 | 13.15 | 0.00 | - | 22 | 746 | 49.20% |
| NVDA250620P00415000 | 2024-04-12 10:21AM EDT | 415.00 | 11.00 | 12.90 | 13.50 | 0.00 | - | 1 | 124 | 48.83% |
| NVDA250620P00420000 | 2024-04-22 9:54AM EDT | 420.00 | 13.85 | 13.50 | 14.30 | -2.35 | -14.51% | 4 | 226 | 48.87% |
| NVDA250620P00425000 | 2024-04-19 12:02PM EDT | 425.00 | 15.30 | 14.10 | 14.85 | 0.00 | - | 2 | 243 | 48.65% |
| NVDA250620P00430000 | 2024-04-22 11:34AM EDT | 430.00 | 17.85 | 14.60 | 15.50 | 0.00 | - | 3 | 356 | 48.52% |
| NVDA250620P00435000 | 2024-04-22 9:39AM EDT | 435.00 | 19.29 | 15.20 | 16.15 | 0.00 | - | 2 | 357 | 48.37% |
| NVDA250620P00440000 | 2024-04-23 11:19AM EDT | 440.00 | 16.60 | 15.80 | 16.60 | +2.42 | +17.07% | 10 | 285 | 48.04% |
| NVDA250620P00445000 | 2024-04-19 10:36AM EDT | 445.00 | 18.28 | 16.60 | 17.15 | 0.00 | - | 1 | 108 | 47.79% |
| NVDA250620P00450000 | 2024-04-22 10:46AM EDT | 450.00 | 21.65 | 16.55 | 18.70 | 0.00 | - | 9 | 887 | 48.31% |
| NVDA250620P00455000 | 2024-04-19 10:36AM EDT | 455.00 | 19.78 | 15.45 | 23.00 | 0.00 | - | 1 | 76 | 50.78% |
| NVDA250620P00460000 | 2024-04-19 3:32PM EDT | 460.00 | 24.98 | 17.85 | 20.30 | 0.00 | - | 2 | 946 | 48.10% |
| NVDA250620P00465000 | 2024-04-22 3:47PM EDT | 465.00 | 22.25 | 19.45 | 20.20 | 0.00 | - | 5 | 148 | 47.32% |
| NVDA250620P00470000 | 2024-04-22 9:38AM EDT | 470.00 | 25.75 | 17.65 | 25.90 | 0.00 | - | 2 | 656 | 50.55% |
| NVDA250620P00475000 | 2024-04-19 1:10PM EDT | 475.00 | 22.95 | 14.45 | 24.25 | 0.00 | - | 6 | 224 | 48.73% |
| NVDA250620P00480000 | 2024-04-23 11:37AM EDT | 480.00 | 22.25 | 19.40 | 25.10 | -4.00 | -15.24% | 21 | 287 | 48.57% |
| NVDA250620P00485000 | 2024-04-19 10:29AM EDT | 485.00 | 24.57 | 22.45 | 23.55 | 0.00 | - | 1 | 132 | 46.84% |
| NVDA250620P00490000 | 2024-04-23 10:50AM EDT | 490.00 | 24.39 | 23.55 | 24.35 | -4.01 | -14.12% | 15 | 237 | 46.66% |
| NVDA250620P00495000 | 2024-04-23 11:30AM EDT | 495.00 | 25.05 | 24.40 | 25.25 | -4.87 | -16.28% | 1 | 120 | 46.54% |
| NVDA250620P00500000 | 2024-04-23 2:37PM EDT | 500.00 | 25.50 | 22.90 | 31.00 | -3.50 | -12.07% | 23 | 1,189 | 49.32% |
| NVDA250620P00505000 | 2024-04-19 10:30AM EDT | 505.00 | 28.20 | 23.80 | 29.50 | 0.00 | - | 100 | 202 | 47.71% |
| NVDA250620P00510000 | 2024-04-19 10:23AM EDT | 510.00 | 28.63 | 27.00 | 28.15 | 0.00 | - | 1 | 235 | 46.21% |
| NVDA250620P00515000 | 2024-04-23 9:50AM EDT | 515.00 | 30.45 | 28.15 | 29.55 | +0.82 | +2.77% | 20 | 137 | 46.33% |
| NVDA250620P00520000 | 2024-04-23 11:19AM EDT | 520.00 | 30.20 | 26.75 | 35.20 | -3.10 | -9.31% | 10 | 387 | 48.76% |
| NVDA250620P00525000 | 2024-04-22 3:58PM EDT | 525.00 | 34.65 | 27.80 | 36.00 | 0.00 | - | 1 | 215 | 48.46% |
| NVDA250620P00530000 | 2024-04-19 3:03PM EDT | 530.00 | 41.45 | 31.35 | 34.60 | 0.00 | - | 1 | 516 | 47.00% |
| NVDA250620P00535000 | 2024-04-23 9:58AM EDT | 535.00 | 34.85 | 32.35 | 33.70 | +6.85 | +24.46% | 9 | 69 | 45.81% |
| NVDA250620P00540000 | 2024-04-19 1:54PM EDT | 540.00 | 37.80 | 33.25 | 35.10 | 0.00 | - | 2 | 64 | 45.85% |
| NVDA250620P00545000 | 2024-04-22 11:59AM EDT | 545.00 | 41.15 | 34.70 | 35.65 | 0.00 | - | 2 | 281 | 45.43% |
| NVDA250620P00550000 | 2024-04-22 11:23AM EDT | 550.00 | 44.50 | 35.10 | 37.85 | 0.00 | - | 3 | 929 | 45.84% |
| NVDA250620P00555000 | 2024-04-23 9:50AM EDT | 555.00 | 39.80 | 36.95 | 38.25 | +9.80 | +32.67% | 2 | 151 | 45.33% |
| NVDA250620P00560000 | 2024-04-19 12:05PM EDT | 560.00 | 42.05 | 38.30 | 39.25 | 0.00 | - | 1 | 621 | 45.11% |
| NVDA250620P00565000 | 2024-04-16 3:04PM EDT | 565.00 | 34.15 | 39.50 | 40.65 | 0.00 | - | 1 | 70 | 45.08% |
| NVDA250620P00570000 | 2024-04-22 10:57AM EDT | 570.00 | 50.70 | 40.65 | 42.25 | 0.00 | - | 1 | 449 | 45.13% |
| NVDA250620P00575000 | 2024-04-17 3:35PM EDT | 575.00 | 41.45 | 41.95 | 43.25 | 0.00 | - | 5 | 271 | 44.89% |
| NVDA250620P00580000 | 2024-04-22 3:01PM EDT | 580.00 | 48.25 | 43.30 | 44.45 | 0.00 | - | 1 | 298 | 44.73% |
| NVDA250620P00585000 | 2024-04-18 10:37AM EDT | 585.00 | 42.20 | 44.70 | 45.65 | 0.00 | - | 10 | 375 | 44.56% |
| NVDA250620P00590000 | 2024-04-22 1:59PM EDT | 590.00 | 47.49 | 45.80 | 47.25 | -4.36 | -8.41% | 10 | 286 | 44.56% |
| NVDA250620P00595000 | 2024-04-23 9:50AM EDT | 595.00 | 50.95 | 47.40 | 48.70 | -7.55 | -12.91% | 2 | 250 | 44.48% |
| NVDA250620P00600000 | 2024-04-23 10:13AM EDT | 600.00 | 50.85 | 45.70 | 53.55 | -4.60 | -8.30% | 17 | 1,708 | 45.83% |
| NVDA250620P00605000 | 2024-04-19 10:29AM EDT | 605.00 | 53.47 | 48.05 | 56.00 | 0.00 | - | 2 | 93 | 46.12% |
| NVDA250620P00610000 | 2024-04-12 10:03AM EDT | 610.00 | 44.10 | 52.00 | 53.10 | 0.00 | - | 1 | 235 | 44.20% |
| NVDA250620P00615000 | 2024-04-19 3:58PM EDT | 615.00 | 69.00 | 53.45 | 54.75 | 0.00 | - | 10 | 145 | 44.16% |
| NVDA250620P00620000 | 2024-04-23 3:42PM EDT | 620.00 | 55.50 | 48.50 | 61.00 | -5.85 | -9.54% | 3 | 256 | 45.94% |
| NVDA250620P00625000 | 2024-04-04 3:28PM EDT | 625.00 | 53.30 | 49.50 | 62.00 | 0.00 | - | 1 | 193 | 45.60% |
| NVDA250620P00630000 | 2024-04-19 3:49PM EDT | 630.00 | 75.20 | 58.05 | 59.65 | 0.00 | - | 55 | 227 | 43.95% |
| NVDA250620P00635000 | 2024-04-23 11:54AM EDT | 635.00 | 60.96 | 59.70 | 61.20 | -13.14 | -17.73% | 1 | 491 | 43.83% |
| NVDA250620P00640000 | 2024-04-23 2:51PM EDT | 640.00 | 62.10 | 61.35 | 63.25 | -9.02 | -12.68% | 1 | 168 | 43.89% |
| NVDA250620P00645000 | 2024-04-19 3:37PM EDT | 645.00 | 80.14 | 63.00 | 64.50 | 0.00 | - | 3 | 69 | 43.64% |
| NVDA250620P00650000 | 2024-04-22 2:39PM EDT | 650.00 | 72.00 | 64.80 | 66.20 | 0.00 | - | 96 | 1,431 | 43.54% |
| NVDA250620P00655000 | 2024-04-22 9:47AM EDT | 655.00 | 76.85 | 64.20 | 72.00 | 0.00 | - | 1 | 95 | 44.94% |
| NVDA250620P00660000 | 2024-04-23 10:23AM EDT | 660.00 | 70.50 | 68.40 | 74.00 | -13.00 | -15.57% | 2 | 717 | 44.92% |
| NVDA250620P00665000 | 2024-04-22 10:31AM EDT | 665.00 | 84.81 | 67.70 | 76.00 | 0.00 | - | 1 | 89 | 44.89% |
| NVDA250620P00670000 | 2024-04-19 3:11PM EDT | 670.00 | 89.02 | 72.05 | 75.60 | 0.00 | - | 1 | 46 | 44.00% |
| NVDA250620P00675000 | 2024-04-22 10:35AM EDT | 675.00 | 89.10 | 71.35 | 75.30 | 0.00 | - | 1 | 47 | 43.15% |
| NVDA250620P00680000 | 2024-04-19 3:13PM EDT | 680.00 | 92.65 | 73.25 | 81.00 | 0.00 | - | 8 | 356 | 44.40% |
| NVDA250620P00685000 | 2024-04-19 3:06PM EDT | 685.00 | 98.00 | 73.00 | 83.00 | 0.00 | - | 1 | 86 | 44.33% |
| NVDA250620P00690000 | 2024-04-18 10:53AM EDT | 690.00 | 75.14 | 79.50 | 81.50 | 0.00 | - | 1 | 174 | 43.06% |
| NVDA250620P00695000 | 2024-04-22 9:39AM EDT | 695.00 | 96.55 | 77.00 | 85.70 | 0.00 | - | 8 | 87 | 43.74% |
| NVDA250620P00700000 | 2024-04-23 2:45PM EDT | 700.00 | 83.88 | 83.35 | 85.25 | -9.32 | -10.00% | 10 | 1,808 | 42.83% |
| NVDA250620P00705000 | 2024-04-22 12:50PM EDT | 705.00 | 97.95 | 85.50 | 87.45 | 0.00 | - | 1 | 59 | 42.80% |
| NVDA250620P00710000 | 2024-04-22 1:54PM EDT | 710.00 | 96.40 | 87.80 | 89.20 | 0.00 | - | 1 | 201 | 42.62% |
| NVDA250620P00720000 | 2024-04-22 10:33AM EDT | 720.00 | 109.57 | 91.75 | 93.50 | 0.00 | - | 11 | 558 | 42.50% |
| NVDA250620P00730000 | 2024-04-23 12:54PM EDT | 730.00 | 98.81 | 96.20 | 97.45 | -6.38 | -6.07% | 1 | 154 | 42.23% |
| NVDA250620P00740000 | 2024-04-22 1:53PM EDT | 740.00 | 110.20 | 100.40 | 102.30 | 0.00 | - | 25 | 182 | 42.22% |
| NVDA250620P00750000 | 2024-04-23 2:37PM EDT | 750.00 | 104.80 | 105.05 | 106.75 | -9.20 | -8.07% | 1 | 587 | 42.04% |
| NVDA250620P00760000 | 2024-04-23 2:37PM EDT | 760.00 | 109.50 | 107.30 | 119.00 | -15.00 | -12.05% | 4 | 476 | 44.23% |
| NVDA250620P00770000 | 2024-04-22 9:34AM EDT | 770.00 | 135.00 | 114.30 | 116.30 | 0.00 | - | 1 | 405 | 41.79% |
| NVDA250620P00780000 | 2024-04-23 3:18PM EDT | 780.00 | 119.70 | 119.45 | 121.05 | -16.05 | -11.82% | 215 | 171 | 41.61% |
| NVDA250620P00790000 | 2024-04-22 12:03PM EDT | 790.00 | 131.60 | 121.85 | 126.15 | -9.25 | -6.57% | 1 | 239 | 41.51% |
| NVDA250620P00800000 | 2024-04-23 1:52PM EDT | 800.00 | 129.60 | 129.60 | 131.20 | -10.40 | -7.43% | 65 | 1,057 | 41.35% |
| NVDA250620P00810000 | 2024-04-23 11:27AM EDT | 810.00 | 135.33 | 131.85 | 145.50 | -11.67 | -7.94% | 3 | 275 | 43.88% |
| NVDA250620P00820000 | 2024-04-22 11:26AM EDT | 820.00 | 161.89 | 139.75 | 146.45 | 0.00 | - | 1 | 163 | 42.46% |
| NVDA250620P00830000 | 2024-04-23 2:28PM EDT | 830.00 | 145.35 | 145.40 | 147.20 | -19.65 | -11.91% | 5 | 219 | 40.97% |
| NVDA250620P00840000 | 2024-04-23 3:33PM EDT | 840.00 | 150.93 | 148.10 | 160.60 | -28.07 | -15.68% | 1 | 292 | 43.10% |
| NVDA250620P00850000 | 2024-04-23 11:27AM EDT | 850.00 | 157.60 | 152.55 | 160.80 | -22.40 | -12.44% | 1 | 1,043 | 41.40% |
| NVDA250620P00860000 | 2024-04-22 11:51AM EDT | 860.00 | 183.20 | 159.35 | 164.30 | 0.00 | - | 4 | 152 | 40.64% |
| NVDA250620P00880000 | 2024-04-22 11:51AM EDT | 880.00 | 195.77 | 171.15 | 176.15 | 0.00 | - | 18 | 210 | 40.40% |
| NVDA250620P00900000 | 2024-04-23 3:17PM EDT | 900.00 | 187.00 | 183.20 | 188.15 | -23.10 | -10.99% | 195 | 697 | 40.10% |
| NVDA250620P00920000 | 2024-04-17 1:17PM EDT | 920.00 | 191.40 | 195.05 | 200.85 | 0.00 | - | 24 | 119 | 39.90% |
| NVDA250620P00930000 | 2024-04-23 3:33PM EDT | 930.00 | 204.58 | 199.30 | 211.85 | -30.47 | -12.96% | 1 | 53 | 41.07% |
| NVDA250620P00940000 | 2024-04-22 11:15AM EDT | 940.00 | 241.90 | 205.75 | 213.85 | 0.00 | - | 10 | 107 | 39.67% |
| NVDA250620P00950000 | 2024-04-22 2:57PM EDT | 950.00 | 233.00 | 214.45 | 221.05 | 0.00 | - | 15 | 179 | 39.72% |
| NVDA250620P00960000 | 2024-04-22 12:43PM EDT | 960.00 | 229.20 | 218.70 | 227.05 | -18.60 | -7.51% | 16 | 64 | 39.40% |
| NVDA250620P00970000 | 2024-04-17 1:13PM EDT | 970.00 | 221.65 | 223.15 | 233.75 | 0.00 | - | 6 | 103 | 39.26% |
| NVDA250620P00980000 | 2024-04-18 10:39AM EDT | 980.00 | 227.07 | 232.10 | 245.90 | 0.00 | - | 8 | 61 | 40.65% |
| NVDA250620P00990000 | 2024-04-17 1:05PM EDT | 990.00 | 234.97 | 241.65 | 254.00 | 0.00 | - | 10 | 56 | 40.87% |
| NVDA250620P01000000 | 2024-04-23 2:05PM EDT | 1,000.00 | 252.00 | 243.80 | 254.90 | -15.75 | -5.88% | 3 | 360 | 38.98% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 1,010.00 | 248.43 | 254.95 | 264.80 | 0.00 | - | 10 | 37 | 39.68% |
| NVDA250620P01020000 | 2024-04-12 12:32PM EDT | 1,020.00 | 238.55 | 256.00 | 274.50 | 0.00 | - | 2 | 25 | 40.30% |
| NVDA250620P01030000 | 2024-04-15 12:12PM EDT | 1,030.00 | 241.65 | 268.95 | 281.75 | 0.00 | - | 8 | 237 | 40.19% |
| NVDA250620P01040000 | 2024-04-16 3:02PM EDT | 1,040.00 | 253.30 | 276.30 | 290.00 | 0.00 | - | 5 | 61 | 40.35% |
| NVDA250620P01050000 | 2024-03-21 10:21AM EDT | 1,050.00 | 253.70 | 324.35 | 339.45 | 0.00 | - | 6 | 25 | 50.31% |
| NVDA250620P01060000 | 2024-04-04 9:51AM EDT | 1,060.00 | 263.15 | 286.00 | 306.00 | 0.00 | - | 6 | 56 | 40.46% |
| NVDA250620P01070000 | 2024-03-28 9:39AM EDT | 1,070.00 | 274.25 | 298.80 | 310.75 | 0.00 | - | 1 | 43 | 39.50% |
| NVDA250620P01080000 | 2024-04-11 2:36PM EDT | 1,080.00 | 269.35 | 306.30 | 318.60 | 0.00 | - | 4 | 21 | 39.46% |
| NVDA250620P01090000 | 2024-03-26 10:21AM EDT | 1,090.00 | 266.05 | 308.00 | 328.00 | 0.00 | - | 2 | 47 | 39.88% |
| NVDA250620P01100000 | 2024-04-22 9:38AM EDT | 1,100.00 | 368.00 | 316.00 | 336.00 | 0.00 | - | 2 | 49 | 39.85% |
| NVDA250620P01110000 | 2024-03-20 1:16PM EDT | 1,110.00 | 309.05 | 372.00 | 387.65 | 0.00 | - | 20 | 52 | 50.66% |
| NVDA250620P01120000 | 2024-03-28 3:19PM EDT | 1,120.00 | 302.40 | 337.10 | 349.30 | 0.00 | - | 1 | 39 | 38.87% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 1,130.00 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 11.82% |
| NVDA250620P01140000 | 2024-03-26 10:02AM EDT | 1,140.00 | 298.50 | 348.00 | 368.00 | 0.00 | - | 3 | 78 | 39.55% |
| NVDA250620P01150000 | 2024-04-05 3:07PM EDT | 1,150.00 | 333.45 | 356.00 | 372.90 | 0.00 | - | 4 | 69 | 38.38% |
| NVDA250620P01160000 | 2024-03-20 12:58PM EDT | 1,160.00 | 345.85 | 419.40 | 429.70 | 0.00 | - | 9 | 41 | 52.01% |
| NVDA250620P01170000 | 2024-03-08 2:17PM EDT | 1,170.00 | 362.05 | 344.15 | 354.20 | 0.00 | - | 15 | 35 | 22.98% |
| NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 1,180.00 | 333.40 | 352.15 | 361.50 | 0.00 | - | 2 | 52 | 21.44% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 1,190.00 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 19.98% |
| NVDA250620P01200000 | 2024-04-17 1:12PM EDT | 1,200.00 | 390.58 | 396.00 | 411.25 | 0.00 | - | 20 | 18 | 36.74% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 1,210.00 | 399.32 | 406.00 | 419.50 | 0.00 | - | 10 | 9 | 36.55% |
| NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 1,220.00 | 392.85 | 466.40 | 481.25 | 0.00 | - | 2 | 23 | 51.94% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 1,230.00 | 401.55 | 476.20 | 491.80 | 0.00 | - | 2 | 43 | 52.49% |
| NVDA250620P01240000 | 2024-03-07 4:03PM EDT | 1,240.00 | 385.05 | 399.70 | 409.00 | 0.00 | - | 19 | 21 | 0.00% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 1,250.00 | 417.50 | 440.00 | 456.65 | 0.00 | - | 1 | 105 | 37.22% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 1,260.00 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 0.00% |
| NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 1,270.00 | 433.40 | 510.55 | 527.50 | 0.00 | - | 2 | 13 | 52.87% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 1,280.00 | 451.22 | 470.40 | 480.10 | 0.00 | - | 4 | 22 | 35.71% |
| NVDA250620P01290000 | 2024-02-21 3:32PM EDT | 1,290.00 | 622.40 | 408.90 | 420.70 | 0.00 | - | 16 | 16 | 0.00% |
| NVDA250620P01300000 | 2024-04-23 12:21PM EDT | 1,300.00 | 494.50 | 488.15 | 498.45 | -24.71 | -4.76% | 2 | 10 | 35.75% |
| NVDA250620P01320000 | 2024-03-08 12:00PM EDT | 1,320.00 | 446.60 | 467.70 | 475.65 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 1,340.00 | 482.22 | 524.25 | 538.00 | 0.00 | - | 2 | 3 | 37.07% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 1,360.00 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 1,380.00 | 517.15 | 560.40 | 574.00 | 0.00 | - | 6 | 4 | 36.51% |
| NVDA250620P01400000 | 2024-04-19 2:04PM EDT | 1,400.00 | 614.81 | 578.75 | 591.95 | 0.00 | - | 8 | 10 | 36.08% |
| NVDA250620P01410000 | 2024-03-15 9:40AM EDT | 1,410.00 | 568.85 | 543.55 | 556.00 | 0.00 | - | - | 6 | 0.00% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 1,420.00 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 1,440.00 | 541.45 | 670.00 | 690.00 | 0.00 | - | 2 | 2 | 57.09% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 1,450.00 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 57.12% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 1,460.00 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 0.00% |
| NVDA250620P01470000 | 2024-04-02 11:27AM EDT | 1,470.00 | 594.60 | 640.00 | 660.00 | 0.00 | - | 2 | 1 | 37.18% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 1,480.00 | 564.00 | 648.00 | 668.00 | 0.00 | - | 2 | 21 | 36.21% |
| NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 1,490.00 | 584.55 | 718.00 | 738.00 | 0.00 | - | 2 | 5 | 58.25% |
| NVDA250620P01500000 | 2024-04-23 12:40PM EDT | 1,500.00 | 682.91 | 668.00 | 688.00 | -36.30 | -5.05% | 4 | 22 | 36.80% |
| NVDA250620P01510000 | 2024-03-13 12:32PM EDT | 1,510.00 | 645.22 | 634.35 | 647.90 | 0.00 | - | 12 | 9 | 0.00% |
| NVDA250620P01530000 | 2024-03-07 1:44PM EDT | 1,530.00 | 632.05 | 652.75 | 667.90 | 0.00 | - | - | 30 | 0.00% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 1,540.00 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01560000 | 2024-04-23 12:44PM EDT | 1,560.00 | 740.62 | 726.00 | 746.00 | +82.17 | +12.48% | 2 | 0 | 37.08% |
| NVDA250620P01570000 | 2024-03-07 1:00PM EDT | 1,570.00 | 667.05 | 690.10 | 703.95 | 0.00 | - | - | 24 | 0.00% |
| NVDA250620P01590000 | 2024-04-23 12:42PM EDT | 1,590.00 | 770.01 | 756.00 | 776.00 | +83.76 | +12.21% | 2 | 1 | 37.88% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 1,600.00 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA250620P01610000 | 2024-04-23 12:41PM EDT | 1,610.00 | 791.20 | 776.00 | 796.00 | -15.15 | -1.88% | 2 | 0 | 38.41% |
| NVDA250620P01630000 | 2024-03-08 10:52AM EDT | 1,630.00 | 699.85 | 746.10 | 761.95 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 1,640.00 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 1,650.00 | 712.62 | 816.00 | 836.00 | 0.00 | - | 2 | 0 | 39.43% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 1,680.00 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 0.00% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 1,720.00 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 0.00% |
| NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 1,730.00 | 854.83 | 880.00 | 898.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01760000 | 2024-03-07 1:38PM EDT | 1,760.00 | 847.85 | 870.00 | 888.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 1,780.00 | 867.15 | 890.00 | 910.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 1,790.00 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 1,800.00 | 850.34 | 966.00 | 986.00 | 0.00 | - | 2 | 0 | 43.01% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 1,850.00 | 947.10 | 1,016.00 | 1,036.00 | 0.00 | - | 2 | 0 | 44.12% |
| NVDA250620P01880000 | 2024-03-27 1:13PM EDT | 1,880.00 | 979.32 | 1,046.00 | 1,066.00 | 0.00 | - | 2 | 0 | 44.76% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 1,940.00 | 1,068.00 | 1,106.00 | 1,126.00 | 0.00 | - | 2 | 0 | 46.01% |
© 2024 Yahoo. All rights reserved.