NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919C00039000 | 2024-06-26 9:34AM EDT | 39.00 | 90.03 | 86.80 | 88.40 | 0.00 | - | 8 | 164 | 87.54% |
| NVDA250919C00040000 | 2024-06-25 9:54AM EDT | 40.00 | 85.32 | 85.25 | 87.05 | 0.00 | - | 1 | 70 | 82.40% |
| NVDA250919C00041000 | 2024-06-20 2:09PM EDT | 41.00 | 96.39 | 83.65 | 87.55 | 0.00 | - | 20 | 20 | 84.06% |
| NVDA250919C00042000 | 2024-06-13 11:07AM EDT | 42.00 | 90.10 | 84.25 | 86.10 | 0.00 | - | 40 | 20 | 86.33% |
| NVDA250919C00043000 | 2024-06-27 2:33PM EDT | 43.00 | 85.44 | 83.25 | 85.60 | 0.00 | - | 3 | 21 | 86.26% |
| NVDA250919C00044000 | 2024-06-13 3:52PM EDT | 44.00 | 89.05 | 81.40 | 83.60 | 0.00 | - | 2 | 1 | 78.49% |
| NVDA250919C00045000 | 2024-06-24 9:30AM EDT | 45.00 | 82.26 | 81.50 | 82.35 | 0.00 | - | 2 | 87 | 79.77% |
| NVDA250919C00046000 | 2024-06-25 9:49AM EDT | 46.00 | 79.78 | 80.15 | 82.05 | 0.00 | - | - | 10 | 79.33% |
| NVDA250919C00047000 | 2024-06-13 3:57PM EDT | 47.00 | 86.85 | 79.65 | 82.50 | 0.00 | - | 2 | 20 | 83.57% |
| NVDA250919C00048000 | 2024-06-21 3:59PM EDT | 48.00 | 83.00 | 78.85 | 81.80 | 0.00 | - | 6 | 2 | 83.39% |
| NVDA250919C00050000 | 2024-06-25 12:01PM EDT | 50.00 | 80.08 | 77.00 | 79.20 | 0.00 | - | 1 | 170 | 79.07% |
| NVDA250919C00052000 | 2024-06-11 1:29PM EDT | 52.00 | 73.20 | 74.30 | 78.15 | 0.00 | - | - | 11 | 76.79% |
| NVDA250919C00054000 | 2024-06-27 2:02PM EDT | 54.00 | 75.25 | 72.55 | 76.10 | 0.00 | - | 3 | 50 | 74.48% |
| NVDA250919C00056000 | 2024-06-28 1:13PM EDT | 56.00 | 73.48 | 71.80 | 74.10 | 0.00 | - | 1 | 32 | 74.73% |
| NVDA250919C00058000 | 2024-06-26 10:38AM EDT | 58.00 | 73.99 | 69.80 | 71.30 | 0.00 | - | 30 | 102 | 70.19% |
| NVDA250919C00060000 | 2024-07-01 2:56PM EDT | 60.00 | 70.40 | 68.50 | 69.60 | 0.00 | - | 7 | 177 | 69.86% |
| NVDA250919C00062000 | 2024-06-28 1:45PM EDT | 62.00 | 68.50 | 66.70 | 68.65 | 0.00 | - | 1 | 95 | 69.96% |
| NVDA250919C00064000 | 2024-06-17 2:09PM EDT | 64.00 | 75.37 | 65.50 | 66.10 | 0.00 | - | 54 | 43 | 67.95% |
| NVDA250919C00065000 | 2024-07-01 9:58AM EDT | 65.00 | 63.10 | 64.70 | 65.45 | 0.00 | - | 8 | 5 | 67.80% |
| NVDA250919C00066000 | 2024-06-25 2:21PM EDT | 66.00 | 66.20 | 63.95 | 64.40 | 0.00 | - | 2 | 168 | 66.96% |
| NVDA250919C00068000 | 2024-06-26 2:56PM EDT | 68.00 | 63.50 | 62.30 | 62.90 | 0.00 | - | 2 | 10 | 66.13% |
| NVDA250919C00070000 | 2024-06-27 10:34AM EDT | 70.00 | 60.00 | 60.85 | 61.30 | -3.11 | -4.93% | 10 | 110 | 65.44% |
| NVDA250919C00072000 | 2024-06-28 3:31PM EDT | 72.00 | 60.25 | 59.40 | 59.80 | 0.00 | - | 1 | 223 | 64.88% |
| NVDA250919C00074000 | 2024-06-24 3:18PM EDT | 74.00 | 56.50 | 57.95 | 58.75 | 0.00 | - | 2 | 43 | 65.01% |
| NVDA250919C00075000 | 2024-06-28 3:56PM EDT | 75.00 | 58.50 | 57.10 | 57.60 | 0.00 | - | 11 | 13 | 63.83% |
| NVDA250919C00076000 | 2024-06-27 3:21PM EDT | 76.00 | 58.20 | 56.30 | 56.95 | 0.00 | - | 3 | 5,822 | 63.54% |
| NVDA250919C00078000 | 2024-06-25 2:34PM EDT | 78.00 | 57.50 | 54.90 | 55.30 | 0.00 | - | 1 | 1,471 | 62.70% |
| NVDA250919C00080000 | 2024-07-02 12:55PM EDT | 80.00 | 53.65 | 53.40 | 53.95 | +1.65 | +3.17% | 1 | 1,664 | 62.13% |
| NVDA250919C00082000 | 2024-06-25 9:59AM EDT | 82.00 | 52.45 | 52.25 | 52.60 | 0.00 | - | 2 | 646 | 62.01% |
| NVDA250919C00084000 | 2024-07-01 10:48AM EDT | 84.00 | 51.30 | 50.90 | 51.50 | 0.00 | - | 2 | 116 | 61.90% |
| NVDA250919C00085000 | 2024-06-26 11:59AM EDT | 85.00 | 52.30 | 50.00 | 50.75 | 0.00 | - | - | 7 | 61.24% |
| NVDA250919C00086000 | 2024-07-01 9:39AM EDT | 86.00 | 49.45 | 49.50 | 49.75 | 0.00 | - | 1 | 426 | 60.78% |
| NVDA250919C00088000 | 2024-06-28 1:45PM EDT | 88.00 | 49.60 | 48.15 | 48.55 | 0.00 | - | 1 | 244 | 60.43% |
| NVDA250919C00090000 | 2024-07-01 12:25PM EDT | 90.00 | 48.75 | 46.95 | 47.35 | 0.00 | - | 2 | 337 | 60.23% |
| NVDA250919C00092000 | 2024-07-01 1:57PM EDT | 92.00 | 46.38 | 45.65 | 46.05 | 0.00 | - | 13 | 356 | 59.73% |
| NVDA250919C00094000 | 2024-07-01 3:07PM EDT | 94.00 | 46.20 | 44.60 | 44.95 | 0.00 | - | 34 | 401 | 59.73% |
| NVDA250919C00095000 | 2024-07-01 1:48PM EDT | 95.00 | 44.82 | 44.00 | 44.35 | 0.00 | - | 1 | 40 | 59.56% |
| NVDA250919C00096000 | 2024-07-02 9:45AM EDT | 96.00 | 43.75 | 43.25 | 43.60 | -1.08 | -2.41% | 12 | 591 | 59.02% |
| NVDA250919C00098000 | 2024-07-01 10:49AM EDT | 98.00 | 42.27 | 42.00 | 42.35 | 0.00 | - | 2 | 1,009 | 58.51% |
| NVDA250919C00100000 | 2024-07-02 12:18PM EDT | 100.00 | 40.60 | 41.10 | 41.30 | -1.02 | -2.45% | 7 | 1,658 | 58.59% |
| NVDA250919C00102000 | 2024-07-01 1:07PM EDT | 102.00 | 40.67 | 39.95 | 40.45 | 0.00 | - | 15 | 762 | 58.56% |
| NVDA250919C00104000 | 2024-06-26 12:09PM EDT | 104.00 | 40.80 | 38.80 | 39.05 | 0.00 | - | 5 | 1,126 | 57.87% |
| NVDA250919C00105000 | 2024-07-01 9:37AM EDT | 105.00 | 37.83 | 38.35 | 39.05 | 0.00 | - | 1 | 10 | 58.41% |
| NVDA250919C00106000 | 2024-07-01 1:22PM EDT | 106.00 | 38.50 | 37.80 | 38.10 | 0.00 | - | 7 | 213 | 57.80% |
| NVDA250919C00108000 | 2024-07-01 11:29AM EDT | 108.00 | 38.15 | 36.75 | 37.05 | 0.00 | - | 2 | 429 | 57.53% |
| NVDA250919C00110000 | 2024-07-02 11:37AM EDT | 110.00 | 35.50 | 35.75 | 36.00 | -0.30 | -0.84% | 7 | 3,967 | 57.27% |
| NVDA250919C00112000 | 2024-07-01 11:26AM EDT | 112.00 | 35.43 | 34.70 | 35.00 | 0.00 | - | 15 | 91 | 56.96% |
| NVDA250919C00114000 | 2024-07-02 11:59AM EDT | 114.00 | 33.15 | 33.90 | 34.05 | -2.05 | -5.82% | 1 | 473 | 56.93% |
| NVDA250919C00115000 | 2024-07-02 11:47AM EDT | 115.00 | 33.00 | 33.35 | 33.55 | -1.38 | -4.01% | 1,001 | 51 | 56.72% |
| NVDA250919C00116000 | 2024-07-02 9:36AM EDT | 116.00 | 32.21 | 32.95 | 33.20 | -1.94 | -5.68% | 2 | 186 | 56.80% |
| NVDA250919C00118000 | 2024-07-01 1:26PM EDT | 118.00 | 32.65 | 32.05 | 32.25 | 0.00 | - | 4 | 447 | 56.59% |
| NVDA250919C00120000 | 2024-07-02 12:40PM EDT | 120.00 | 31.00 | 31.20 | 31.55 | -1.33 | -4.11% | 33 | 2,300 | 56.63% |
| NVDA250919C00122000 | 2024-07-02 12:42PM EDT | 122.00 | 30.30 | 30.05 | 30.55 | -0.58 | -1.88% | 267 | 1,602 | 56.04% |
| NVDA250919C00124000 | 2024-07-02 10:09AM EDT | 124.00 | 29.00 | 29.25 | 29.60 | -1.60 | -5.23% | 7 | 819 | 55.82% |
| NVDA250919C00125000 | 2024-07-02 11:56AM EDT | 125.00 | 28.60 | 28.95 | 29.20 | -1.75 | -5.77% | 1,024 | 342 | 55.86% |
| NVDA250919C00126000 | 2024-07-01 3:40PM EDT | 126.00 | 29.57 | 28.55 | 28.80 | 0.00 | - | 14 | 890 | 55.80% |
| NVDA250919C00128000 | 2024-07-02 11:02AM EDT | 128.00 | 27.35 | 27.75 | 28.00 | -1.73 | -5.95% | 10 | 368 | 55.64% |
| NVDA250919C00130000 | 2024-07-02 11:39AM EDT | 130.00 | 26.84 | 26.95 | 27.40 | -1.06 | -3.80% | 108 | 3,489 | 55.64% |
| NVDA250919C00132000 | 2024-07-01 11:56AM EDT | 132.00 | 26.85 | 26.20 | 26.45 | 0.00 | - | 3 | 195 | 55.33% |
| NVDA250919C00134000 | 2024-06-28 10:52AM EDT | 134.00 | 28.25 | 25.60 | 26.00 | 0.00 | - | 1 | 322 | 55.59% |
| NVDA250919C00135000 | 2024-06-28 9:51AM EDT | 135.00 | 27.92 | 25.20 | 25.50 | 0.00 | - | 20 | 130 | 55.36% |
| NVDA250919C00136000 | 2024-07-02 9:42AM EDT | 136.00 | 24.11 | 24.85 | 25.20 | -3.39 | -12.33% | 10 | 242 | 55.35% |
| NVDA250919C00137000 | 2024-07-01 9:48AM EDT | 137.00 | 23.50 | 24.35 | 24.75 | 0.00 | - | 1 | 78 | 55.06% |
| NVDA250919C00138000 | 2024-07-01 12:43PM EDT | 138.00 | 25.00 | 24.10 | 24.40 | 0.00 | - | 5 | 659 | 55.08% |
| NVDA250919C00139000 | 2024-06-25 3:21PM EDT | 139.00 | 26.26 | 23.70 | 24.05 | 0.00 | - | 22 | 63 | 54.96% |
| NVDA250919C00140000 | 2024-07-02 11:42AM EDT | 140.00 | 23.30 | 23.45 | 23.70 | +0.30 | +1.30% | 4 | 1,520 | 54.97% |
| NVDA250919C00141000 | 2024-07-02 10:27AM EDT | 141.00 | 22.80 | 23.20 | 23.40 | -1.85 | -7.51% | 1 | 795 | 55.02% |
| NVDA250919C00142000 | 2024-06-21 1:35PM EDT | 142.00 | 26.57 | 22.90 | 23.05 | 0.00 | - | 7 | 626 | 54.97% |
| NVDA250919C00144000 | 2024-07-01 10:19AM EDT | 144.00 | 21.89 | 22.25 | 22.40 | 0.00 | - | 5 | 285 | 54.84% |
| NVDA250919C00145000 | 2024-06-28 12:28PM EDT | 145.00 | 23.80 | 21.95 | 22.20 | 0.00 | - | 1 | 21 | 54.90% |
| NVDA250919C00146000 | 2024-07-02 10:22AM EDT | 146.00 | 21.27 | 21.55 | 21.80 | -0.73 | -3.32% | 10 | 215 | 54.68% |
| NVDA250919C00148000 | 2024-06-28 10:05AM EDT | 148.00 | 24.10 | 21.05 | 21.25 | 0.00 | - | 3 | 375 | 54.73% |
| NVDA250919C00150000 | 2024-07-02 10:00AM EDT | 150.00 | 20.12 | 20.50 | 20.65 | -1.18 | -5.54% | 17 | 2,461 | 54.66% |
| NVDA250919C00152000 | 2024-07-02 9:38AM EDT | 152.00 | 19.80 | 19.85 | 20.10 | -3.64 | -15.53% | 5 | 66 | 54.52% |
| NVDA250919C00154000 | 2024-07-02 12:53PM EDT | 154.00 | 19.45 | 19.40 | 19.60 | -2.80 | -12.58% | 4 | 43 | 54.58% |
| NVDA250919C00156000 | 2024-06-25 11:32AM EDT | 156.00 | 21.00 | 18.85 | 19.05 | 0.00 | - | 2 | 169 | 54.47% |
| NVDA250919C00158000 | 2024-07-02 9:42AM EDT | 158.00 | 18.50 | 18.35 | 18.55 | +0.43 | +2.38% | 2 | 317 | 54.43% |
| NVDA250919C00160000 | 2024-07-01 10:57AM EDT | 160.00 | 18.04 | 17.80 | 17.95 | 0.00 | - | 33 | 508 | 54.23% |
| NVDA250919C00162000 | 2024-07-01 2:55PM EDT | 162.00 | 18.10 | 17.20 | 17.55 | 0.00 | - | 1 | 139 | 54.15% |
| NVDA250919C00164000 | 2024-06-24 2:10PM EDT | 164.00 | 16.63 | 16.85 | 17.00 | 0.00 | - | 43 | 472 | 54.13% |
| NVDA250919C00165000 | 2024-07-01 10:07AM EDT | 165.00 | 16.50 | 16.60 | 16.80 | 0.00 | - | 150 | 152 | 54.12% |
| NVDA250919C00166000 | 2024-06-26 9:40AM EDT | 166.00 | 19.27 | 16.30 | 16.60 | 0.00 | - | 60 | 224 | 54.05% |
| NVDA250919C00168000 | 2024-07-01 10:16AM EDT | 168.00 | 15.45 | 15.90 | 16.15 | 0.00 | - | 10 | 302 | 54.03% |
| NVDA250919C00170000 | 2024-07-01 1:25PM EDT | 170.00 | 15.89 | 15.45 | 15.70 | 0.00 | - | 21 | 1,119 | 53.95% |
| NVDA250919C00175000 | 2024-07-02 10:55AM EDT | 175.00 | 14.35 | 14.50 | 14.70 | -0.91 | -5.96% | 25 | 1,387 | 53.94% |
| NVDA250919C00180000 | 2024-07-02 11:02AM EDT | 180.00 | 13.35 | 13.55 | 13.70 | -0.90 | -6.32% | 10 | 219 | 53.80% |
| NVDA250919C00185000 | 2024-07-02 10:07AM EDT | 185.00 | 12.60 | 12.60 | 12.80 | -0.62 | -4.69% | 5 | 235 | 53.63% |
| NVDA250919C00195000 | 2024-07-01 10:30AM EDT | 195.00 | 11.25 | 11.10 | 11.25 | 0.00 | - | 13 | 185 | 53.62% |
| NVDA250919C00200000 | 2024-07-02 9:55AM EDT | 200.00 | 10.10 | 10.40 | 10.55 | -0.92 | -8.35% | 10 | 1,102 | 53.58% |
| NVDA250919C00205000 | 2024-07-02 10:08AM EDT | 205.00 | 9.70 | 9.65 | 9.90 | -0.20 | -2.02% | 2 | 27 | 53.45% |
| NVDA250919C00210000 | 2024-07-02 11:00AM EDT | 210.00 | 8.99 | 9.10 | 9.30 | -0.51 | -5.37% | 4 | 267 | 53.49% |
| NVDA250919C00212000 | 2024-06-25 9:32AM EDT | 212.00 | 9.60 | 8.90 | 9.05 | 0.00 | - | 150 | 1,280 | 53.50% |
| NVDA250919C00213000 | 2024-06-27 12:58PM EDT | 213.00 | 9.93 | 8.75 | 8.95 | 0.00 | - | 5 | 11 | 53.46% |
| NVDA250919C00214000 | 2024-06-26 12:26PM EDT | 214.00 | 10.12 | 8.60 | 8.85 | 0.00 | - | 1 | 4 | 53.43% |
| NVDA250919C00215000 | 2024-06-27 9:52AM EDT | 215.00 | 9.95 | 8.55 | 8.70 | 0.00 | - | 1 | 142 | 53.45% |
| NVDA250919C00216000 | 2024-06-11 12:32PM EDT | 216.00 | 7.53 | 8.40 | 8.65 | 0.00 | - | - | 2 | 53.46% |
| NVDA250919C00217000 | 2024-07-01 9:52AM EDT | 217.00 | 8.05 | 8.30 | 8.55 | 0.00 | - | 1 | 103 | 53.48% |
| NVDA250919C00218000 | 2024-06-21 1:34PM EDT | 218.00 | 10.65 | 8.20 | 8.40 | 0.00 | - | 1 | 4 | 53.42% |
| NVDA250919C00219000 | 2024-07-01 3:36PM EDT | 219.00 | 8.69 | 8.10 | 8.30 | 0.00 | - | 14 | 30 | 53.43% |
| NVDA250919C00220000 | 2024-07-02 11:46AM EDT | 220.00 | 7.90 | 8.00 | 8.20 | -1.42 | -15.24% | 1 | 133 | 53.44% |
| NVDA250919C00221000 | 2024-06-27 10:37AM EDT | 221.00 | 9.22 | 7.85 | 8.05 | 0.00 | - | 15 | 16 | 53.31% |
| NVDA250919C00222000 | 2024-07-02 11:57AM EDT | 222.00 | 7.75 | 7.80 | 7.95 | -0.45 | -5.49% | 1 | 15 | 53.37% |
| NVDA250919C00223000 | 2024-07-01 11:21AM EDT | 223.00 | 8.15 | 7.70 | 7.85 | 0.00 | - | 4 | 13 | 53.36% |
| NVDA250919C00224000 | 2024-06-25 3:48PM EDT | 224.00 | 9.28 | 7.60 | 7.75 | 0.00 | - | 2 | 14 | 53.35% |
| NVDA250919C00225000 | 2024-06-27 12:55PM EDT | 225.00 | 8.61 | 7.55 | 7.75 | 0.00 | - | 14 | 31 | 53.52% |
| NVDA250919C00226000 | 2024-06-28 10:35AM EDT | 226.00 | 9.05 | 7.40 | 7.65 | 0.00 | - | 1 | 21 | 53.44% |
| NVDA250919C00227000 | 2024-06-18 9:32AM EDT | 227.00 | 10.25 | 7.35 | 7.50 | 0.00 | - | 11 | 20 | 53.42% |
| NVDA250919C00228000 | 2024-06-27 10:43AM EDT | 228.00 | 8.50 | 7.25 | 7.40 | 0.00 | - | 1 | 216 | 53.40% |
| NVDA250919C00230000 | 2024-07-02 10:24AM EDT | 230.00 | 7.10 | 7.05 | 7.20 | -0.95 | -11.80% | 1 | 42 | 53.35% |
| NVDA250919C00235000 | 2024-07-01 11:21AM EDT | 235.00 | 7.10 | 6.55 | 6.80 | 0.00 | - | 2 | 25 | 53.28% |
| NVDA250919C00240000 | 2024-07-02 9:45AM EDT | 240.00 | 6.50 | 6.25 | 6.45 | +0.15 | +2.36% | 1 | 118 | 53.46% |
| NVDA250919C00245000 | 2024-07-01 11:15AM EDT | 245.00 | 6.30 | 5.90 | 6.05 | 0.00 | - | 1 | 45 | 53.45% |
| NVDA250919C00250000 | 2024-07-02 12:33PM EDT | 250.00 | 5.63 | 5.55 | 5.65 | -0.37 | -6.17% | 146 | 858 | 53.38% |
| NVDA250919C00255000 | 2024-07-02 9:45AM EDT | 255.00 | 5.45 | 5.25 | 5.35 | -0.10 | -1.80% | 1 | 104 | 53.45% |
| NVDA250919C00260000 | 2024-07-02 11:54AM EDT | 260.00 | 5.00 | 4.95 | 5.05 | -0.05 | -0.99% | 2 | 9 | 53.46% |
| NVDA250919C00265000 | 2024-07-02 11:08AM EDT | 265.00 | 4.70 | 4.65 | 4.85 | -0.10 | -2.08% | 3 | 534 | 53.57% |
| NVDA250919C00270000 | 2024-07-02 12:35PM EDT | 270.00 | 4.50 | 4.40 | 4.55 | -0.30 | -6.25% | 5 | 83 | 53.55% |
| NVDA250919C00275000 | 2024-06-28 9:30AM EDT | 275.00 | 5.10 | 4.20 | 4.40 | 0.00 | - | 1 | 20 | 53.80% |
| NVDA250919C00280000 | 2024-07-02 12:58PM EDT | 280.00 | 4.09 | 3.90 | 4.15 | -0.21 | -4.88% | 107 | 475 | 53.69% |
| NVDA250919C00390000 | 2024-05-21 11:46AM EDT | 390.00 | 594.58 | 843.70 | 859.60 | 0.00 | - | 10 | 14 | 0.00% |
| NVDA250919C00400000 | 2024-06-03 12:23PM EDT | 400.00 | 765.13 | 836.45 | 850.60 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919C00450000 | 2024-05-22 9:43AM EDT | 450.00 | 542.09 | 792.15 | 806.40 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250919C00470000 | 2024-06-05 1:25PM EDT | 470.00 | 779.15 | 774.55 | 788.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250919C00500000 | 2024-06-07 1:19PM EDT | 500.00 | 761.66 | 748.45 | 762.35 | +62.01 | +8.86% | 1 | 16 | 0.00% |
| NVDA250919C00520000 | 2024-06-05 2:47PM EDT | 520.00 | 745.60 | 731.30 | 745.25 | +745.60 | - | - | 1 | 0.00% |
| NVDA250919C00540000 | 2024-05-29 1:34PM EDT | 540.00 | 659.67 | 714.25 | 728.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 560.00 | 320.50 | 432.90 | 440.35 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250919C00580000 | 2024-06-05 1:19PM EDT | 580.00 | 688.16 | 680.75 | 694.70 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA250919C00600000 | 2024-06-04 1:25PM EDT | 600.00 | 613.10 | 664.25 | 678.30 | 0.00 | - | 4 | 11 | 0.00% |
| NVDA250919C00620000 | 2024-06-04 3:45PM EDT | 620.00 | 610.57 | 648.00 | 661.55 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919C00640000 | 2024-05-23 3:58PM EDT | 640.00 | 476.80 | 631.90 | 645.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250919C00660000 | 2024-06-07 1:05PM EDT | 660.00 | 628.37 | 616.35 | 629.35 | +8.69 | +1.40% | 14 | 16 | 0.00% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 680.00 | 281.00 | 462.00 | 481.65 | 0.00 | - | - | 1 | 0.00% |
| NVDA250919C00700000 | 2024-05-31 12:02PM EDT | 700.00 | 484.81 | 585.30 | 596.50 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA250919C00720000 | 2024-06-06 9:52AM EDT | 720.00 | 588.61 | 570.60 | 582.90 | 0.00 | - | 20 | 22 | 0.00% |
| NVDA250919C00740000 | 2024-05-21 10:54AM EDT | 740.00 | 334.88 | 555.60 | 569.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250919C00760000 | 2024-06-07 1:28PM EDT | 760.00 | 551.05 | 542.70 | 552.85 | -7.65 | -1.37% | 2 | 582 | 0.00% |
| NVDA250919C00780000 | 2024-06-05 10:19AM EDT | 780.00 | 518.88 | 528.55 | 537.80 | 0.00 | - | 1 | 146 | 0.00% |
| NVDA250919C00800000 | 2024-06-07 1:28PM EDT | 800.00 | 522.55 | 513.75 | 523.85 | +3.44 | +0.66% | 2 | 161 | 0.00% |
| NVDA250919C00820000 | 2024-05-30 11:09AM EDT | 820.00 | 440.00 | 499.65 | 511.55 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA250919C00840000 | 2024-06-05 10:42AM EDT | 840.00 | 483.00 | 486.90 | 498.15 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA250919C00860000 | 2024-05-31 3:05PM EDT | 860.00 | 375.50 | 472.75 | 482.60 | 0.00 | - | 11 | 32 | 0.00% |
| NVDA250919C00880000 | 2024-06-06 9:49AM EDT | 880.00 | 471.90 | 459.65 | 471.55 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA250919C00900000 | 2024-06-07 10:22AM EDT | 900.00 | 437.45 | 447.30 | 457.75 | -9.85 | -2.20% | 1 | 27 | 0.00% |
| NVDA250919C00920000 | 2024-06-06 9:55AM EDT | 920.00 | 435.00 | 434.70 | 444.75 | 0.00 | - | 20 | 34 | 0.00% |
| NVDA250919C00940000 | 2024-06-06 3:38PM EDT | 940.00 | 426.49 | 422.50 | 432.70 | 0.00 | - | 10 | 36 | 0.00% |
| NVDA250919C00960000 | 2024-06-05 1:11PM EDT | 960.00 | 415.86 | 411.70 | 422.35 | 0.00 | - | 2 | 61 | 0.00% |
| NVDA250919C00980000 | 2024-06-04 1:49PM EDT | 980.00 | 357.05 | 399.30 | 408.00 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA250919C01000000 | 2024-06-07 10:10AM EDT | 1,000.00 | 384.00 | 388.05 | 399.65 | -9.00 | -2.29% | 2 | 134 | 0.00% |
| NVDA250919C01020000 | 2024-05-31 12:08PM EDT | 1,020.00 | 290.45 | 380.65 | 385.70 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA250919C01040000 | 2024-06-07 3:18PM EDT | 1,040.00 | 368.44 | 369.95 | 374.85 | +3.60 | +0.99% | 2 | 110 | 0.00% |
| NVDA250919C01060000 | 2024-06-07 3:25PM EDT | 1,060.00 | 361.38 | 359.40 | 364.45 | +13.28 | +3.82% | 1 | 21 | 0.00% |
| NVDA250919C01080000 | 2024-06-07 1:08PM EDT | 1,080.00 | 354.40 | 349.20 | 354.30 | +11.11 | +3.24% | 20 | 55 | 0.00% |
| NVDA250919C01100000 | 2024-06-07 2:44PM EDT | 1,100.00 | 339.83 | 339.45 | 344.05 | +1.03 | +0.30% | 3 | 386 | 0.00% |
| NVDA250919C01120000 | 2024-06-04 2:50PM EDT | 1,120.00 | 300.00 | 329.55 | 334.55 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA250919C01140000 | 2024-06-07 2:54PM EDT | 1,140.00 | 322.00 | 320.10 | 325.00 | +10.00 | +3.21% | 2 | 45 | 0.00% |
| NVDA250919C01160000 | 2024-06-06 11:08AM EDT | 1,160.00 | 320.20 | 310.85 | 316.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA250919C01180000 | 2024-06-07 2:42PM EDT | 1,180.00 | 304.47 | 302.00 | 306.95 | +6.37 | +2.14% | 11 | 27 | 0.00% |
| NVDA250919C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 295.57 | 293.35 | 297.95 | -2.93 | -0.98% | 7 | 167 | 0.00% |
| NVDA250919C01220000 | 2024-06-07 2:42PM EDT | 1,220.00 | 286.95 | 284.70 | 289.55 | +2.95 | +1.04% | 11 | 109 | 0.00% |
| NVDA250919C01240000 | 2024-06-07 12:51PM EDT | 1,240.00 | 276.89 | 276.35 | 281.45 | -0.11 | -0.04% | 1 | 69 | 0.00% |
| NVDA250919C01260000 | 2024-06-07 3:51PM EDT | 1,260.00 | 270.49 | 268.55 | 273.35 | +1.34 | +0.50% | 1 | 72 | 0.00% |
| NVDA250919C01280000 | 2024-06-06 9:56AM EDT | 1,280.00 | 258.60 | 260.45 | 265.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919C01300000 | 2024-06-07 2:51PM EDT | 1,300.00 | 253.00 | 253.20 | 257.60 | -0.15 | -0.06% | 11 | 286 | 0.00% |
| NVDA250919C01320000 | 2024-06-05 10:44AM EDT | 1,320.00 | 241.13 | 245.70 | 250.55 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA250919C01340000 | 2024-06-06 3:12PM EDT | 1,340.00 | 240.21 | 238.60 | 243.20 | 0.00 | - | 13 | 17 | 0.00% |
| NVDA250919C01360000 | 2024-06-05 2:44PM EDT | 1,360.00 | 238.83 | 231.65 | 236.05 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA250919C01370000 | 2024-06-06 10:06AM EDT | 1,370.00 | 236.43 | 228.05 | 232.90 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250919C01380000 | 2024-06-06 1:46PM EDT | 1,380.00 | 223.52 | 224.80 | 229.80 | 0.00 | - | 27 | 61 | 0.00% |
| NVDA250919C01390000 | 2024-05-31 12:21PM EDT | 1,390.00 | 155.05 | 221.55 | 226.35 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250919C01400000 | 2024-06-07 12:14PM EDT | 1,400.00 | 217.00 | 218.60 | 222.90 | -8.24 | -3.66% | 3 | 100 | 0.00% |
| NVDA250919C01410000 | 2024-06-06 9:49AM EDT | 1,410.00 | 224.86 | 215.35 | 220.05 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA250919C01420000 | 2024-06-06 1:11PM EDT | 1,420.00 | 208.97 | 212.05 | 216.00 | 0.00 | - | 2 | 61 | 0.00% |
| NVDA250919C01440000 | 2024-06-06 1:17PM EDT | 1,440.00 | 203.25 | 205.90 | 210.60 | 0.00 | - | 20 | 21 | 0.00% |
| NVDA250919C01460000 | 2024-06-05 1:37PM EDT | 1,460.00 | 203.80 | 200.00 | 204.65 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA250919C01500000 | 2024-06-07 2:34PM EDT | 1,500.00 | 188.95 | 188.75 | 192.35 | +1.14 | +0.61% | 12 | 62 | 0.00% |
| NVDA250919C01520000 | 2024-06-05 12:56PM EDT | 1,520.00 | 184.25 | 183.60 | 186.95 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250919C01540000 | 2024-06-06 1:16PM EDT | 1,540.00 | 175.49 | 177.65 | 181.65 | +175.49 | - | - | 2 | 0.00% |
| NVDA250919C01560000 | 2024-06-06 2:01PM EDT | 1,560.00 | 172.37 | 172.50 | 176.45 | 0.00 | - | 12 | 16 | 0.00% |
| NVDA250919C01580000 | 2024-06-05 11:15AM EDT | 1,580.00 | 165.28 | 168.15 | 171.40 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250919C01600000 | 2024-06-06 10:25AM EDT | 1,600.00 | 166.80 | 163.00 | 166.25 | 0.00 | - | 21 | 22 | 0.00% |
| NVDA250919C01620000 | 2024-06-06 1:48PM EDT | 1,620.00 | 157.67 | 158.65 | 161.85 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250919C01640000 | 2024-06-06 12:24PM EDT | 1,640.00 | 154.13 | 154.05 | 157.30 | 0.00 | - | 35 | 37 | 0.00% |
| NVDA250919C01660000 | 2024-06-07 9:31AM EDT | 1,660.00 | 145.86 | 149.65 | 152.70 | -6.54 | -4.29% | 1 | 13 | 0.00% |
| NVDA250919C01680000 | 2024-06-06 1:46PM EDT | 1,680.00 | 145.16 | 144.70 | 148.60 | +145.16 | - | - | 27 | 0.00% |
| NVDA250919C01950000 | 2024-06-07 9:48AM EDT | 1,950.00 | 99.00 | 99.05 | 101.50 | +1.40 | +1.43% | 3 | 11 | 345.80% |
| NVDA250919C02000000 | 2024-06-07 10:50AM EDT | 2,000.00 | 92.10 | 92.35 | 94.95 | +2.10 | +2.33% | 9 | 47 | 324.23% |
| NVDA250919C02050000 | 2024-06-05 1:33PM EDT | 2,050.00 | 88.60 | 86.10 | 88.80 | 0.00 | - | 1 | 1 | 307.23% |
| NVDA250919C02100000 | 2024-06-07 9:57AM EDT | 2,100.00 | 81.00 | 80.85 | 83.15 | +2.00 | +2.53% | 1 | 22 | 294.05% |
| NVDA250919C02120000 | 2024-06-06 10:17AM EDT | 2,120.00 | 78.95 | 78.20 | 80.90 | 0.00 | - | 1 | 187 | 288.48% |
| NVDA250919C02130000 | 2024-05-30 3:19PM EDT | 2,130.00 | 62.00 | 77.50 | 79.95 | 0.00 | - | 1 | 1 | 286.70% |
| NVDA250919C02150000 | 2024-06-06 2:58PM EDT | 2,150.00 | 76.83 | 75.55 | 77.90 | 0.00 | - | 7 | 9 | 282.41% |
| NVDA250919C02170000 | 2024-06-06 9:59AM EDT | 2,170.00 | 71.36 | 72.85 | 76.05 | 0.00 | - | 5 | 5 | 277.62% |
| NVDA250919C02200000 | 2024-06-07 9:34AM EDT | 2,200.00 | 68.00 | 70.70 | 73.00 | -2.85 | -4.02% | 1 | 3 | 272.42% |
| NVDA250919C02220000 | 2024-06-06 9:36AM EDT | 2,220.00 | 85.05 | 68.70 | 70.95 | +85.05 | - | - | 1 | 268.42% |
| NVDA250919C02240000 | 2024-06-05 2:59PM EDT | 2,240.00 | 70.60 | 66.55 | 69.40 | +70.60 | - | - | 1 | 264.87% |
| NVDA250919C02260000 | 2024-06-06 11:14AM EDT | 2,260.00 | 67.80 | 64.90 | 67.55 | 0.00 | - | 3 | 1 | 261.58% |
| NVDA250919C02270000 | 2024-06-07 3:59PM EDT | 2,270.00 | 66.75 | 64.45 | 66.55 | +66.75 | - | 2 | 0 | 260.26% |
| NVDA250919C02280000 | 2024-06-06 2:47PM EDT | 2,280.00 | 65.79 | 63.65 | 65.85 | 0.00 | - | 20 | 26 | 258.89% |
| NVDA250919C02300000 | 2024-06-06 11:14AM EDT | 2,300.00 | 64.47 | 61.70 | 64.10 | +64.47 | - | - | 3 | 255.49% |
| NVDA250919C02350000 | 2024-06-06 9:53AM EDT | 2,350.00 | 64.25 | 58.30 | 60.30 | +64.25 | - | - | 1 | 249.16% |
| NVDA250919C02400000 | 2024-06-07 2:27PM EDT | 2,400.00 | 55.50 | 54.65 | 56.90 | +55.50 | - | 3 | 2 | 243.10% |
| NVDA250919C02500000 | 2024-06-07 3:58PM EDT | 2,500.00 | 49.87 | 48.25 | 50.50 | +49.87 | - | 2 | - | 232.44% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919P00039000 | 2024-07-02 9:51AM EDT | 39.00 | 0.54 | 0.51 | 0.61 | -0.06 | -10.00% | 10 | 486 | 56.98% |
| NVDA250919P00040000 | 2024-07-02 12:07PM EDT | 40.00 | 0.61 | 0.56 | 0.65 | -0.08 | -11.59% | 2 | 391 | 56.59% |
| NVDA250919P00041000 | 2024-06-21 2:30PM EDT | 41.00 | 0.81 | 0.60 | 0.70 | 0.00 | - | 40 | 151 | 56.15% |
| NVDA250919P00042000 | 2024-06-21 2:09PM EDT | 42.00 | 0.80 | 0.63 | 0.75 | 0.00 | - | 1 | 87 | 55.64% |
| NVDA250919P00043000 | 2024-06-24 2:37PM EDT | 43.00 | 0.94 | 0.69 | 0.81 | 0.00 | - | 5 | 53 | 55.40% |
| NVDA250919P00044000 | 2024-06-18 1:56PM EDT | 44.00 | 0.70 | 0.69 | 0.88 | 0.00 | - | 1 | 21 | 54.76% |
| NVDA250919P00045000 | 2024-06-25 3:33PM EDT | 45.00 | 0.90 | 0.80 | 0.89 | 0.00 | - | 1 | 218 | 54.47% |
| NVDA250919P00046000 | 2024-07-01 2:12PM EDT | 46.00 | 0.90 | 0.81 | 0.95 | 0.00 | - | 8 | 40 | 53.81% |
| NVDA250919P00047000 | 2024-06-27 2:33PM EDT | 47.00 | 1.04 | 0.88 | 1.07 | 0.00 | - | 5 | 26 | 53.88% |
| NVDA250919P00048000 | 2024-06-24 10:45AM EDT | 48.00 | 1.33 | 0.98 | 1.08 | 0.00 | - | 20 | 980 | 53.42% |
| NVDA250919P00049000 | 2024-07-01 1:43PM EDT | 49.00 | 1.10 | 1.03 | 1.21 | 0.00 | - | 8 | 41 | 53.32% |
| NVDA250919P00050000 | 2024-06-28 10:19AM EDT | 50.00 | 1.19 | 1.11 | 1.21 | 0.00 | - | 10 | 649 | 52.69% |
| NVDA250919P00052000 | 2024-07-01 9:30AM EDT | 52.00 | 1.39 | 1.27 | 1.37 | 0.00 | - | 71 | 229 | 52.12% |
| NVDA250919P00054000 | 2024-06-28 11:35AM EDT | 54.00 | 1.49 | 1.44 | 1.55 | 0.00 | - | 8 | 1,734 | 51.60% |
| NVDA250919P00056000 | 2024-06-24 3:10PM EDT | 56.00 | 2.07 | 1.64 | 1.73 | 0.00 | - | 1 | 1,821 | 51.09% |
| NVDA250919P00058000 | 2024-06-26 11:54AM EDT | 58.00 | 2.10 | 1.85 | 1.94 | 0.00 | - | 3 | 193 | 50.61% |
| NVDA250919P00060000 | 2024-07-02 11:15AM EDT | 60.00 | 2.20 | 2.09 | 2.15 | -0.15 | -6.38% | 1 | 759 | 50.13% |
| NVDA250919P00062000 | 2024-07-01 9:47AM EDT | 62.00 | 2.64 | 2.33 | 2.41 | 0.00 | - | 10 | 314 | 49.95% |
| NVDA250919P00064000 | 2024-06-26 9:30AM EDT | 64.00 | 2.70 | 2.61 | 2.69 | 0.00 | - | 5 | 1,401 | 49.59% |
| NVDA250919P00065000 | 2024-07-02 10:16AM EDT | 65.00 | 2.97 | 2.74 | 2.85 | +0.20 | +7.22% | 5 | 16 | 49.46% |
| NVDA250919P00066000 | 2024-06-28 10:19AM EDT | 66.00 | 2.93 | 2.90 | 2.99 | 0.00 | - | 1 | 428 | 49.22% |
| NVDA250919P00068000 | 2024-06-10 12:36PM EDT | 68.00 | 3.07 | 3.25 | 3.35 | 0.00 | - | - | 731 | 49.05% |
| NVDA250919P00070000 | 2024-07-01 2:58PM EDT | 70.00 | 3.75 | 3.55 | 3.65 | +0.20 | +5.63% | 2 | 3,914 | 48.50% |
| NVDA250919P00072000 | 2024-06-25 9:39AM EDT | 72.00 | 4.95 | 3.95 | 4.05 | 0.00 | - | 1 | 1,348 | 48.30% |
| NVDA250919P00074000 | 2024-07-01 9:40AM EDT | 74.00 | 4.74 | 4.35 | 4.45 | 0.00 | - | 200 | 535 | 48.00% |
| NVDA250919P00075000 | 2024-07-01 9:44AM EDT | 75.00 | 4.95 | 4.50 | 4.65 | 0.00 | - | 2 | 5 | 47.82% |
| NVDA250919P00076000 | 2024-07-01 11:59AM EDT | 76.00 | 4.88 | 4.70 | 4.85 | 0.00 | - | 1 | 142 | 47.62% |
| NVDA250919P00078000 | 2024-07-02 10:21AM EDT | 78.00 | 5.45 | 5.20 | 5.30 | +0.02 | +0.37% | 9 | 580 | 47.35% |
| NVDA250919P00080000 | 2024-07-02 10:24AM EDT | 80.00 | 6.00 | 5.70 | 5.80 | +0.41 | +7.33% | 34 | 891 | 47.16% |
| NVDA250919P00082000 | 2024-07-01 11:51AM EDT | 82.00 | 6.35 | 6.20 | 6.30 | 0.00 | - | 15 | 557 | 46.88% |
| NVDA250919P00084000 | 2024-07-01 11:41AM EDT | 84.00 | 6.85 | 6.75 | 6.85 | 0.00 | - | 12 | 290 | 46.68% |
| NVDA250919P00085000 | 2024-07-01 9:32AM EDT | 85.00 | 7.26 | 7.00 | 7.15 | 0.00 | - | 10 | 46 | 46.63% |
| NVDA250919P00086000 | 2024-07-02 10:00AM EDT | 86.00 | 7.45 | 7.25 | 7.40 | +0.25 | +3.47% | 9 | 288 | 46.40% |
| NVDA250919P00088000 | 2024-07-02 10:43AM EDT | 88.00 | 8.20 | 7.90 | 8.05 | -0.40 | -4.65% | 9 | 225 | 46.33% |
| NVDA250919P00090000 | 2024-07-01 3:46PM EDT | 90.00 | 8.50 | 8.45 | 8.65 | 0.00 | - | 243 | 8,765 | 46.05% |
| NVDA250919P00092000 | 2024-06-26 3:50PM EDT | 92.00 | 9.55 | 9.10 | 9.30 | 0.00 | - | 1 | 1,050 | 45.83% |
| NVDA250919P00094000 | 2024-07-02 11:02AM EDT | 94.00 | 10.15 | 9.85 | 10.00 | 0.00 | - | 24 | 2,384 | 45.67% |
| NVDA250919P00095000 | 2024-07-02 11:49AM EDT | 95.00 | 10.47 | 10.20 | 10.35 | -0.08 | -0.76% | 13 | 37 | 45.56% |
| NVDA250919P00096000 | 2024-07-01 12:28PM EDT | 96.00 | 10.50 | 10.50 | 10.70 | 0.00 | - | 10 | 948 | 45.44% |
| NVDA250919P00098000 | 2024-06-28 10:17AM EDT | 98.00 | 10.95 | 11.25 | 11.50 | 0.00 | - | 67 | 517 | 45.39% |
| NVDA250919P00100000 | 2024-07-02 12:29PM EDT | 100.00 | 12.25 | 12.00 | 12.20 | +0.33 | +2.77% | 42 | 2,427 | 45.03% |
| NVDA250919P00102000 | 2024-06-21 2:26PM EDT | 102.00 | 13.35 | 12.85 | 13.00 | 0.00 | - | 1 | 270 | 44.85% |
| NVDA250919P00104000 | 2024-06-28 12:28PM EDT | 104.00 | 13.55 | 13.70 | 13.85 | 0.00 | - | 252 | 441 | 44.71% |
| NVDA250919P00105000 | 2024-07-02 11:49AM EDT | 105.00 | 14.42 | 14.10 | 14.30 | +0.27 | +1.91% | 3 | 9 | 44.68% |
| NVDA250919P00106000 | 2024-07-02 9:57AM EDT | 106.00 | 14.80 | 14.55 | 14.70 | +0.19 | +1.30% | 14 | 143 | 44.52% |
| NVDA250919P00108000 | 2024-06-27 10:19AM EDT | 108.00 | 15.63 | 15.40 | 15.60 | 0.00 | - | 1 | 142 | 44.37% |
| NVDA250919P00110000 | 2024-07-02 12:35PM EDT | 110.00 | 16.50 | 16.35 | 16.50 | -1.33 | -7.46% | 3 | 202 | 44.17% |
| NVDA250919P00112000 | 2024-06-25 10:12AM EDT | 112.00 | 18.80 | 17.25 | 17.45 | 0.00 | - | 12 | 115 | 44.02% |
| NVDA250919P00114000 | 2024-07-02 11:21AM EDT | 114.00 | 18.83 | 18.25 | 18.40 | +0.48 | +2.62% | 1 | 156 | 43.81% |
| NVDA250919P00115000 | 2024-07-01 3:54PM EDT | 115.00 | 18.40 | 18.65 | 18.90 | 0.00 | - | 10 | 19 | 43.74% |
| NVDA250919P00116000 | 2024-07-02 12:56PM EDT | 116.00 | 19.30 | 19.20 | 19.40 | 0.00 | - | 2 | 147 | 43.65% |
| NVDA250919P00118000 | 2024-07-02 12:49PM EDT | 118.00 | 20.40 | 20.20 | 20.40 | +0.12 | +0.59% | 10 | 542 | 43.44% |
| NVDA250919P00120000 | 2024-07-02 11:58AM EDT | 120.00 | 21.75 | 21.25 | 21.50 | +0.72 | +3.42% | 7 | 444 | 43.38% |
| NVDA250919P00122000 | 2024-07-02 11:42AM EDT | 122.00 | 22.70 | 22.35 | 22.55 | +0.48 | +2.16% | 14 | 682 | 43.16% |
| NVDA250919P00124000 | 2024-06-28 10:14AM EDT | 124.00 | 22.50 | 23.45 | 23.75 | 0.00 | - | 6 | 540 | 43.19% |
| NVDA250919P00125000 | 2024-07-02 11:46AM EDT | 125.00 | 24.45 | 23.95 | 24.15 | +0.40 | +1.66% | 10 | 125 | 42.80% |
| NVDA250919P00126000 | 2024-06-28 1:44PM EDT | 126.00 | 24.95 | 24.55 | 24.80 | +0.25 | +1.01% | 1 | 529 | 42.88% |
| NVDA250919P00128000 | 2024-07-01 1:34PM EDT | 128.00 | 25.75 | 25.60 | 25.90 | 0.00 | - | 4 | 363 | 42.62% |
| NVDA250919P00130000 | 2024-07-01 2:33PM EDT | 130.00 | 26.53 | 26.85 | 27.05 | 0.00 | - | 1 | 383 | 42.41% |
| NVDA250919P00132000 | 2024-06-28 12:16PM EDT | 132.00 | 27.73 | 28.10 | 28.35 | 0.00 | - | 1 | 322 | 42.44% |
| NVDA250919P00134000 | 2024-06-24 3:50PM EDT | 134.00 | 32.40 | 29.25 | 29.60 | 0.00 | - | 4 | 121 | 42.32% |
| NVDA250919P00135000 | 2024-07-02 12:56PM EDT | 135.00 | 30.00 | 29.90 | 30.20 | -0.06 | -0.20% | 1 | 12 | 42.21% |
| NVDA250919P00136000 | 2024-06-20 10:08AM EDT | 136.00 | 26.00 | 30.50 | 31.60 | 0.00 | - | 12 | 56 | 43.55% |
| NVDA250919P00138000 | 2024-06-20 9:37AM EDT | 138.00 | 26.40 | 31.70 | 32.25 | 0.00 | - | 2 | 302 | 42.25% |
| NVDA250919P00139000 | 2024-06-28 10:36AM EDT | 139.00 | 31.50 | 32.35 | 32.70 | 0.00 | - | 2 | 5 | 41.81% |
| NVDA250919P00140000 | 2024-07-02 12:51PM EDT | 140.00 | 33.30 | 33.00 | 33.95 | +0.75 | +2.30% | 1 | 464 | 42.84% |
| NVDA250919P00141000 | 2024-06-21 10:15AM EDT | 141.00 | 33.35 | 32.90 | 33.95 | 0.00 | - | 2 | 1 | 41.55% |
| NVDA250919P00142000 | 2024-06-20 2:20PM EDT | 142.00 | 31.57 | 33.60 | 34.65 | 0.00 | - | 1 | 1 | 41.55% |
| NVDA250919P00146000 | 2024-06-14 3:07PM EDT | 146.00 | 33.06 | 37.05 | 37.35 | 0.00 | - | 1 | 6 | 41.24% |
| NVDA250919P00148000 | 2024-06-21 1:20PM EDT | 148.00 | 38.00 | 38.10 | 41.05 | 0.00 | - | 200 | 201 | 45.41% |
| NVDA250919P00150000 | 2024-06-27 9:47AM EDT | 150.00 | 39.60 | 39.70 | 40.15 | 0.00 | - | 9 | 291 | 40.96% |
| NVDA250919P00160000 | 2024-06-17 1:48PM EDT | 160.00 | 42.43 | 44.60 | 48.65 | 0.00 | - | - | 10 | 42.55% |
| NVDA250919P00164000 | 2024-06-11 9:30AM EDT | 164.00 | 45.50 | 49.60 | 53.30 | 0.00 | - | - | 1 | 45.44% |
| NVDA250919P00175000 | 2024-06-20 10:24AM EDT | 175.00 | 50.82 | 55.70 | 59.40 | 0.00 | - | - | 6 | 39.45% |
| NVDA250919P00195000 | 2024-06-11 3:32PM EDT | 195.00 | 76.50 | 74.00 | 78.15 | 0.00 | - | - | 0 | 42.61% |
| NVDA250919P00200000 | 2024-06-25 12:33PM EDT | 200.00 | 79.27 | 77.50 | 82.45 | 0.00 | - | 2 | 2 | 42.19% |
| NVDA250919P00205000 | 2024-06-17 3:26PM EDT | 205.00 | 76.00 | 79.15 | 86.75 | 0.00 | - | - | 1 | 41.61% |
| NVDA250919P00216000 | 2024-05-30 3:20PM EDT | 216.00 | 103.84 | 93.20 | 98.60 | 0.00 | - | - | 0 | 46.50% |
| NVDA250919P00217000 | 2024-06-21 2:28PM EDT | 217.00 | 94.22 | 90.85 | 96.30 | 0.00 | - | 40 | 160 | 36.60% |
| NVDA250919P00218000 | 2024-05-29 1:52PM EDT | 218.00 | 103.42 | 93.60 | 100.00 | 0.00 | - | - | 50 | 45.35% |
| NVDA250919P00220000 | 2024-06-10 10:46AM EDT | 220.00 | 99.37 | 97.40 | 102.90 | 0.00 | - | - | 0 | 48.20% |
| NVDA250919P00226000 | 2024-05-30 3:20PM EDT | 226.00 | 113.76 | 94.00 | 112.50 | 0.00 | - | - | 0 | 58.19% |
| NVDA250919P00227000 | 2024-06-21 2:28PM EDT | 227.00 | 103.30 | 104.20 | 105.95 | 0.00 | - | 40 | 10 | 37.18% |
| NVDA250919P00228000 | 2024-05-30 11:40AM EDT | 228.00 | 114.23 | 104.15 | 108.60 | 0.00 | - | - | 0 | 43.35% |
| NVDA250919P00230000 | 2024-06-06 2:48PM EDT | 230.00 | 109.88 | 102.70 | 109.40 | 0.00 | - | - | 0 | 39.56% |
| NVDA250919P00240000 | 2024-06-18 2:01PM EDT | 240.00 | 105.00 | 115.90 | 118.05 | 0.00 | - | 1 | 1 | 35.02% |
| NVDA250919P00250000 | 2024-06-10 10:46AM EDT | 250.00 | 129.03 | 119.15 | 134.95 | 0.00 | - | - | 0 | 59.66% |
| NVDA250919P00390000 | 2024-06-06 10:24AM EDT | 390.00 | 4.00 | 3.45 | 5.55 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA250919P00400000 | 2024-06-07 1:21PM EDT | 400.00 | 5.05 | 4.70 | 5.45 | -0.40 | -7.34% | 21 | 33 | 0.00% |
| NVDA250919P00410000 | 2024-05-30 2:26PM EDT | 410.00 | 6.34 | 4.20 | 6.45 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250919P00420000 | 2024-06-05 10:01AM EDT | 420.00 | 6.20 | 4.65 | 7.25 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919P00440000 | 2024-06-05 1:45PM EDT | 440.00 | 6.79 | 5.95 | 7.85 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250919P00450000 | 2024-05-31 2:02PM EDT | 450.00 | 9.70 | 7.15 | 7.90 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250919P00460000 | 2024-05-28 11:12AM EDT | 460.00 | 8.50 | 7.00 | 8.95 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA250919P00470000 | 2024-05-23 2:44PM EDT | 470.00 | 11.35 | 7.60 | 9.10 | 0.00 | - | 6 | 2 | 0.00% |
| NVDA250919P00480000 | 2024-06-05 12:03PM EDT | 480.00 | 9.45 | 8.20 | 10.20 | 0.00 | - | 5 | 98 | 0.00% |
| NVDA250919P00490000 | 2024-05-07 11:52AM EDT | 490.00 | 23.60 | 9.25 | 10.90 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA250919P00500000 | 2024-06-07 12:37PM EDT | 500.00 | 10.85 | 10.25 | 10.85 | -0.10 | -0.91% | 15 | 73 | 0.00% |
| NVDA250919P00520000 | 2024-06-04 10:27AM EDT | 520.00 | 14.50 | 11.05 | 12.60 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA250919P00540000 | 2024-06-05 2:19PM EDT | 540.00 | 13.95 | 12.70 | 14.30 | 0.00 | - | 5 | 172 | 0.00% |
| NVDA250919P00560000 | 2024-06-06 2:09PM EDT | 560.00 | 16.57 | 14.55 | 16.75 | 0.00 | - | 101 | 182 | 0.00% |
| NVDA250919P00580000 | 2024-06-06 3:37PM EDT | 580.00 | 18.53 | 16.60 | 18.70 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250919P00600000 | 2024-06-07 1:41PM EDT | 600.00 | 20.60 | 19.55 | 21.00 | +0.60 | +3.00% | 51 | 38 | 0.00% |
| NVDA250919P00620000 | 2024-06-05 9:51AM EDT | 620.00 | 23.90 | 22.00 | 23.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA250919P00640000 | 2024-06-07 11:08AM EDT | 640.00 | 27.10 | 24.65 | 26.70 | +1.30 | +5.04% | 1 | 139 | 0.00% |
| NVDA250919P00660000 | 2024-06-06 10:07AM EDT | 660.00 | 28.50 | 27.55 | 28.70 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA250919P00680000 | 2024-06-05 10:43AM EDT | 680.00 | 32.60 | 30.70 | 31.90 | 0.00 | - | 2 | 73 | 0.00% |
| NVDA250919P00700000 | 2024-06-07 1:18PM EDT | 700.00 | 34.85 | 34.20 | 35.85 | -2.06 | -5.58% | 1 | 331 | 0.00% |
| NVDA250919P00720000 | 2024-06-07 10:48AM EDT | 720.00 | 41.25 | 37.85 | 39.10 | +1.65 | +4.17% | 6 | 142 | 0.00% |
| NVDA250919P00740000 | 2024-06-07 3:36PM EDT | 740.00 | 42.80 | 41.80 | 44.30 | -0.32 | -0.74% | 5 | 24 | 0.00% |
| NVDA250919P00760000 | 2024-06-06 2:17PM EDT | 760.00 | 49.58 | 46.00 | 48.65 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250919P00780000 | 2024-06-06 10:21AM EDT | 780.00 | 53.04 | 50.40 | 53.10 | 0.00 | - | 2 | 53 | 0.00% |
| NVDA250919P00800000 | 2024-06-07 12:53PM EDT | 800.00 | 56.63 | 55.30 | 57.00 | -0.92 | -1.60% | 5 | 90 | 0.00% |
| NVDA250919P00820000 | 2024-06-06 9:49AM EDT | 820.00 | 61.15 | 60.30 | 62.65 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA250919P00840000 | 2024-06-06 1:20PM EDT | 840.00 | 69.00 | 65.65 | 67.70 | 0.00 | - | 20 | 31 | 0.00% |
| NVDA250919P00860000 | 2024-06-05 1:59PM EDT | 860.00 | 71.01 | 71.05 | 73.40 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250919P00880000 | 2024-05-30 12:40PM EDT | 880.00 | 89.74 | 77.20 | 79.50 | 0.00 | - | 27 | 28 | 0.00% |
| NVDA250919P00900000 | 2024-06-07 3:31PM EDT | 900.00 | 85.31 | 83.35 | 85.70 | -0.08 | -0.09% | 8 | 342 | 0.00% |
| NVDA250919P00920000 | 2024-06-06 11:30AM EDT | 920.00 | 93.70 | 89.70 | 92.15 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA250919P00940000 | 2024-06-07 12:53PM EDT | 940.00 | 98.83 | 96.60 | 99.25 | -1.67 | -1.66% | 1 | 237 | 0.00% |
| NVDA250919P00960000 | 2024-06-07 12:26PM EDT | 960.00 | 107.18 | 103.85 | 106.20 | -1.17 | -1.08% | 1 | 122 | 0.00% |
| NVDA250919P00980000 | 2024-06-05 10:09AM EDT | 980.00 | 115.80 | 111.05 | 113.90 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA250919P01000000 | 2024-06-07 12:19PM EDT | 1,000.00 | 122.39 | 118.65 | 121.10 | -0.78 | -0.63% | 1 | 57 | 0.00% |
| NVDA250919P01020000 | 2024-06-06 12:24PM EDT | 1,020.00 | 132.12 | 126.55 | 129.20 | 0.00 | - | 25 | 25 | 0.00% |
| NVDA250919P01040000 | 2024-05-24 2:16PM EDT | 1,040.00 | 174.45 | 134.90 | 137.65 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA250919P01060000 | 2024-06-06 9:37AM EDT | 1,060.00 | 137.00 | 143.40 | 146.40 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA250919P01080000 | 2024-06-07 10:12AM EDT | 1,080.00 | 160.30 | 152.20 | 155.55 | +8.03 | +5.27% | 1 | 13 | 0.00% |
| NVDA250919P01100000 | 2024-06-07 12:37PM EDT | 1,100.00 | 164.07 | 161.35 | 164.40 | -2.93 | -1.75% | 2 | 10 | 0.00% |
| NVDA250919P01120000 | 2024-06-07 2:14PM EDT | 1,120.00 | 176.29 | 170.65 | 174.20 | -2.31 | -1.29% | 10 | 14 | 0.00% |
| NVDA250919P01140000 | 2024-06-06 9:48AM EDT | 1,140.00 | 179.36 | 180.30 | 183.85 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA250919P01160000 | 2024-06-06 9:50AM EDT | 1,160.00 | 191.55 | 190.20 | 194.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA250919P01180000 | 2024-06-07 10:53AM EDT | 1,180.00 | 210.08 | 200.40 | 204.30 | +17.58 | +9.13% | 1 | 21 | 0.00% |
| NVDA250919P01200000 | 2024-06-07 9:57AM EDT | 1,200.00 | 220.66 | 211.10 | 214.35 | +2.96 | +1.36% | 3 | 11 | 0.00% |
| NVDA250919P01220000 | 2024-06-06 11:33AM EDT | 1,220.00 | 228.77 | 221.65 | 225.80 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA250919P01240000 | 2024-06-06 9:37AM EDT | 1,240.00 | 223.42 | 232.15 | 236.95 | 0.00 | - | 1 | 52 | 0.00% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 1,260.00 | 402.77 | 239.65 | 242.55 | 0.00 | - | 20 | 5 | 0.00% |
| NVDA250919P01280000 | 2024-06-07 1:55PM EDT | 1,280.00 | 256.67 | 255.30 | 259.80 | -54.18 | -17.43% | 2 | 33 | 0.00% |
| NVDA250919P01300000 | 2024-06-06 3:56PM EDT | 1,300.00 | 272.24 | 266.85 | 271.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA250919P01320000 | 2024-06-07 10:40AM EDT | 1,320.00 | 290.80 | 278.55 | 283.15 | -53.78 | -15.61% | 1 | 30 | 0.00% |
| NVDA250919P01340000 | 2024-06-06 9:42AM EDT | 1,340.00 | 282.80 | 291.40 | 295.50 | +282.80 | - | - | 12 | 0.00% |
| NVDA250919P01380000 | 2024-05-24 3:56PM EDT | 1,380.00 | 388.31 | 316.60 | 320.95 | 0.00 | - | 30 | 30 | 0.00% |
| NVDA250919P01400000 | 2024-06-06 3:56PM EDT | 1,400.00 | 334.49 | 325.40 | 337.90 | +334.49 | - | - | 6 | 0.00% |
| NVDA250919P01420000 | 2024-05-24 1:23PM EDT | 1,420.00 | 430.10 | 340.05 | 351.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P01950000 | 2024-06-07 1:55PM EDT | 1,950.00 | 761.34 | 757.10 | 771.80 | +761.34 | - | 2 | 0 | 0.00% |
| NVDA250919P02160000 | 2024-05-30 3:20PM EDT | 2,160.00 | 1,038.40 | 950.20 | 968.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02170000 | 2024-06-05 9:37AM EDT | 2,170.00 | 989.47 | 958.00 | 978.00 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250919P02180000 | 2024-05-29 1:52PM EDT | 2,180.00 | 1,034.21 | 968.00 | 986.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA250919P02200000 | 2024-05-30 11:40AM EDT | 2,200.00 | 1,062.67 | 986.00 | 1,006.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02260000 | 2024-05-30 3:20PM EDT | 2,260.00 | 1,137.60 | 1,044.00 | 1,064.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02270000 | 2024-06-05 9:37AM EDT | 2,270.00 | 1,087.47 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA250919P02280000 | 2024-05-30 11:40AM EDT | 2,280.00 | 1,142.33 | 1,064.05 | 1,082.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02300000 | 2024-06-06 2:48PM EDT | 2,300.00 | 1,098.76 | 1,084.00 | 1,102.00 | +1,098.76 | - | - | 0 | 0.00% |
| NVDA250919P02400000 | 2024-06-06 2:48PM EDT | 2,400.00 | 1,197.23 | 1,182.00 | 1,202.00 | +1,197.23 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.