| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620C00000500 | 2024-09-09 2:59PM EDT | 0.50 | 105.00 | 108.75 | 110.80 | 0.00 | - | 3 | 36,242 | 0.00% |
| NVDA250620C00001000 | 2024-08-13 1:46PM EDT | 1.00 | 113.97 | 108.10 | 110.70 | 0.00 | - | 2 | 95 | 0.00% |
| NVDA250620C00001500 | 2024-06-20 9:30AM EDT | 1.50 | 139.55 | 115.35 | 123.10 | 0.00 | - | - | 2 | 0.00% |
| NVDA250620C00002000 | 2024-09-06 11:41AM EDT | 2.00 | 100.37 | 107.35 | 109.25 | 0.00 | - | 20 | 570 | 462.50% |
| NVDA250620C00002500 | 2024-06-17 12:04AM EDT | 2.50 | 47.58 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00003000 | 2024-06-17 12:04AM EDT | 3.00 | 86.50 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00003500 | 2024-08-08 12:45PM EDT | 3.50 | 99.88 | 98.35 | 102.55 | 0.00 | - | 4 | 192 | 0.00% |
| NVDA250620C00004000 | 2024-06-13 9:42AM EDT | 4.00 | 125.70 | 118.00 | 134.00 | 0.00 | - | 5 | 30 | 0.00% |
| NVDA250620C00004500 | 2024-06-17 12:05AM EDT | 4.50 | 22.78 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00005000 | 2024-09-10 3:53PM EDT | 5.00 | 103.00 | 104.60 | 106.35 | 0.00 | - | 2 | 221 | 279.30% |
| NVDA250620C00005500 | 2024-08-14 2:31PM EDT | 5.50 | 112.28 | 103.50 | 106.45 | 0.00 | - | 2 | 2 | 266.41% |
| NVDA250620C00006000 | 2024-09-10 2:54PM EDT | 6.00 | 101.80 | 103.80 | 105.50 | 0.00 | - | 4 | 275 | 263.57% |
| NVDA250620C00006500 | 2024-05-23 1:26PM EDT | 6.50 | 99.83 | 113.00 | 129.35 | 0.00 | - | - | 260 | 0.00% |
| NVDA250620C00007000 | 2024-09-10 3:59PM EDT | 7.00 | 100.51 | 102.55 | 104.40 | 0.00 | - | 1 | 887 | 236.62% |
| NVDA250620C00007500 | 2024-09-03 2:08PM EDT | 7.50 | 101.93 | 102.35 | 104.00 | 0.00 | - | 2 | 212 | 236.67% |
| NVDA250620C00008000 | 2024-08-26 11:34AM EDT | 8.00 | 119.89 | 101.90 | 103.40 | 0.00 | - | 2 | 510 | 228.22% |
| NVDA250620C00008500 | 2024-06-18 10:53AM EDT | 8.50 | 125.30 | 110.00 | 111.60 | 0.00 | - | 523 | 863 | 0.00% |
| NVDA250620C00009000 | 2024-09-10 11:30AM EDT | 9.00 | 98.72 | 100.95 | 102.65 | 0.00 | - | 2 | 736 | 220.12% |
| NVDA250620C00009500 | 2024-06-17 12:05AM EDT | 9.50 | 34.58 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00010000 | 2024-09-10 2:09PM EDT | 10.00 | 97.50 | 100.00 | 101.75 | 0.00 | - | 4 | 7,878 | 210.84% |
| NVDA250620C00010500 | 2024-07-26 11:41AM EDT | 10.50 | 103.54 | 118.00 | 120.85 | 0.00 | - | 1 | 330 | 0.00% |
| NVDA250620C00011000 | 2024-08-30 2:55PM EDT | 11.00 | 108.75 | 98.70 | 100.65 | 0.00 | - | 3 | 1,014 | 194.87% |
| NVDA250620C00011500 | 2024-08-29 9:46AM EDT | 11.50 | 111.00 | 98.40 | 100.20 | 0.00 | - | 5 | 216 | 193.90% |
| NVDA250620C00012000 | 2024-09-10 11:29AM EDT | 12.00 | 96.13 | 98.05 | 99.65 | 0.00 | - | 6 | 4,265 | 190.92% |
| NVDA250620C00012500 | 2024-08-05 9:48AM EDT | 12.50 | 87.50 | 0.00 | 0.00 | 0.00 | - | - | 120 | 0.00% |
| NVDA250620C00013000 | 2024-08-13 11:11AM EDT | 13.00 | 102.50 | 96.80 | 98.60 | 0.00 | - | 1 | 367 | 179.10% |
| NVDA250620C00013500 | 2024-06-20 9:47AM EDT | 13.50 | 127.50 | 104.45 | 111.30 | 0.00 | - | 10 | 1,240 | 511.72% |
| NVDA250620C00014000 | 2024-08-29 3:47PM EDT | 14.00 | 105.61 | 96.00 | 97.85 | 0.00 | - | 1 | 1,091 | 177.44% |
| NVDA250620C00014500 | 2024-08-29 11:07AM EDT | 14.50 | 109.05 | 95.35 | 97.30 | 0.00 | - | 10 | 1,431 | 171.73% |
| NVDA250620C00015000 | 2024-09-06 2:34PM EDT | 15.00 | 87.94 | 95.10 | 96.80 | 0.00 | - | 2 | 9,428 | 171.34% |
| NVDA250620C00015500 | 2024-07-12 9:50AM EDT | 15.50 | 114.70 | 89.20 | 91.05 | 0.00 | - | 20 | 2,170 | 0.00% |
| NVDA250620C00016000 | 2024-08-05 12:32PM EDT | 16.00 | 87.80 | 89.25 | 93.80 | 0.00 | - | 2 | 1,861 | 137.50% |
| NVDA250620C00016500 | 2024-09-06 11:36AM EDT | 16.50 | 86.50 | 93.45 | 95.35 | 0.00 | - | 2 | 1,067 | 161.28% |
| NVDA250620C00017000 | 2024-08-30 11:32AM EDT | 17.00 | 101.50 | 93.05 | 94.95 | 0.00 | - | 1 | 690 | 160.57% |
| NVDA250620C00017500 | 2024-09-09 10:16AM EDT | 17.50 | 89.48 | 92.40 | 94.40 | 0.00 | - | 1 | 2,061 | 155.91% |
| NVDA250620C00018000 | 2024-09-06 1:16PM EDT | 18.00 | 85.90 | 92.05 | 93.95 | 0.00 | - | 1 | 3,221 | 155.27% |
| NVDA250620C00018500 | 2024-08-01 3:41PM EDT | 18.50 | 91.09 | 99.70 | 104.25 | 0.00 | - | 1 | 1,535 | 310.47% |
| NVDA250620C00019000 | 2024-09-06 10:32AM EDT | 19.00 | 85.00 | 91.10 | 92.95 | 0.00 | - | 10 | 1,476 | 150.83% |
| NVDA250620C00019500 | 2024-07-30 9:30AM EDT | 19.50 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,255 | 0.00% |
| NVDA250620C00020000 | 2024-09-05 11:06AM EDT | 20.00 | 88.50 | 90.30 | 91.90 | 0.00 | - | 1 | 5,975 | 147.53% |
| NVDA250620C00020500 | 2024-08-15 2:59PM EDT | 20.50 | 103.29 | 89.80 | 91.55 | 0.00 | - | 10 | 929 | 146.58% |
| NVDA250620C00021000 | 2024-08-12 11:20AM EDT | 21.00 | 90.87 | 89.45 | 91.10 | 0.00 | - | 20 | 1,067 | 146.09% |
| NVDA250620C00021500 | 2024-06-12 12:36PM EDT | 21.50 | 105.99 | 101.00 | 117.00 | 0.00 | - | - | 1,390 | 0.00% |
| NVDA250620C00022000 | 2024-09-09 11:51AM EDT | 22.00 | 84.17 | 88.50 | 90.35 | 0.00 | - | 2 | 1,170 | 144.24% |
| NVDA250620C00022500 | 2024-09-10 2:47PM EDT | 22.50 | 86.15 | 88.05 | 89.65 | 0.00 | - | 6 | 1,279 | 141.02% |
| NVDA250620C00023000 | 2024-09-06 1:13PM EDT | 23.00 | 80.86 | 87.75 | 89.15 | 0.00 | - | 1 | 2,727 | 140.53% |
| NVDA250620C00023500 | 2024-07-25 10:05AM EDT | 23.50 | 86.80 | 105.65 | 108.40 | 0.00 | - | 3 | 4,213 | 477.64% |
| NVDA250620C00024000 | 2024-09-10 3:10PM EDT | 24.00 | 84.65 | 86.45 | 88.30 | 0.00 | - | 2 | 4,437 | 135.55% |
| NVDA250620C00024500 | 2024-08-29 3:07PM EDT | 24.50 | 95.00 | 86.15 | 87.55 | 0.00 | - | 1 | 679 | 133.35% |
| NVDA250620C00025000 | 2024-09-06 12:55PM EDT | 25.00 | 78.03 | 86.00 | 87.10 | 0.00 | - | 3 | 5,311 | 134.40% |
| NVDA250620C00025500 | 2024-08-19 1:33PM EDT | 25.50 | 104.11 | 85.15 | 86.65 | 0.00 | - | 10 | 1,079 | 130.52% |
| NVDA250620C00026000 | 2024-09-10 12:10PM EDT | 26.00 | 81.08 | 84.85 | 86.30 | 0.00 | - | 1 | 1,635 | 131.20% |
| NVDA250620C00026500 | 2024-08-28 3:05PM EDT | 26.50 | 100.50 | 84.80 | 85.55 | 0.00 | - | 10 | 3,570 | 130.84% |
| NVDA250620C00027000 | 2024-08-30 9:44AM EDT | 27.00 | 94.96 | 83.60 | 85.00 | 0.00 | - | 10 | 3,292 | 124.12% |
| NVDA250620C00027500 | 2024-08-30 2:37PM EDT | 27.50 | 92.92 | 83.50 | 84.95 | 0.00 | - | 10 | 1,690 | 128.13% |
| NVDA250620C00028000 | 2024-09-06 2:42PM EDT | 28.00 | 75.90 | 83.05 | 84.40 | 0.00 | - | 5 | 1,803 | 126.49% |
| NVDA250620C00028500 | 2024-05-23 9:30AM EDT | 28.50 | 75.78 | 92.50 | 107.50 | 0.00 | - | - | 640 | 312.45% |
| NVDA250620C00029000 | 2024-08-08 10:40AM EDT | 29.00 | 75.35 | 75.00 | 80.00 | 0.00 | - | 20 | 1,060 | 73.63% |
| NVDA250620C00029500 | 2024-07-22 12:16PM EDT | 29.50 | 93.82 | 100.05 | 101.65 | 0.00 | - | 50 | 2,145 | 328.13% |
| NVDA250620C00030000 | 2024-09-06 3:04PM EDT | 30.00 | 74.85 | 81.20 | 82.45 | 0.00 | - | 13 | 12,541 | 121.53% |
| NVDA250620C00030500 | 2024-08-19 9:47AM EDT | 30.50 | 96.30 | 80.75 | 82.10 | 0.00 | - | 1 | 1,470 | 121.22% |
| NVDA250620C00031000 | 2024-09-09 1:33PM EDT | 31.00 | 76.45 | 80.10 | 81.60 | 0.00 | - | 10 | 1,260 | 118.87% |
| NVDA250620C00031500 | 2024-07-15 1:38PM EDT | 31.50 | 98.28 | 87.80 | 89.30 | 0.00 | - | 50 | 1,760 | 195.51% |
| NVDA250620C00032000 | 2024-08-29 11:52AM EDT | 32.00 | 91.00 | 79.00 | 80.45 | 0.00 | - | 2 | 1,625 | 114.65% |
| NVDA250620C00032500 | 2024-08-05 2:42PM EDT | 32.50 | 69.95 | 73.25 | 78.05 | 0.00 | - | 1 | 0 | 98.75% |
| NVDA250620C00033000 | 2024-09-06 3:34PM EDT | 33.00 | 72.00 | 78.10 | 79.55 | 0.00 | - | 90 | 3,209 | 113.06% |
| NVDA250620C00033500 | 2024-07-25 9:35AM EDT | 33.50 | 80.00 | 96.40 | 98.95 | 0.00 | - | 1 | 1,189 | 294.34% |
| NVDA250620C00034000 | 2024-08-29 3:59PM EDT | 34.00 | 85.87 | 77.20 | 78.60 | 0.00 | - | 10 | 2,023 | 111.23% |
| NVDA250620C00034500 | 2024-09-06 2:49PM EDT | 34.50 | 70.10 | 76.90 | 78.00 | 0.00 | - | 10 | 580 | 110.47% |
| NVDA250620C00035000 | 2024-09-04 11:10AM EDT | 35.00 | 76.67 | 76.75 | 77.50 | 0.00 | - | 20 | 2,347 | 111.01% |
| NVDA250620C00035500 | 2024-06-06 3:27PM EDT | 35.50 | 86.72 | 92.05 | 93.65 | 0.00 | - | - | 780 | 248.07% |
| NVDA250620C00036000 | 2024-08-29 3:59PM EDT | 36.00 | 84.03 | 75.45 | 76.90 | 0.00 | - | 10 | 2,895 | 108.98% |
| NVDA250620C00036500 | 2024-07-30 12:41PM EDT | 36.50 | 70.50 | 82.65 | 84.00 | 0.00 | - | 1 | 601 | 171.14% |
| NVDA250620C00037000 | 2024-08-05 9:42AM EDT | 37.00 | 61.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250620C00037500 | 2024-09-06 2:51PM EDT | 37.50 | 67.20 | 74.50 | 75.40 | 0.00 | - | 10 | 2,440 | 107.96% |
| NVDA250620C00038000 | 2024-08-28 11:35AM EDT | 38.00 | 88.52 | 73.25 | 74.60 | 0.00 | - | 1 | 4,157 | 101.77% |
| NVDA250620C00038500 | 2024-08-21 12:09PM EDT | 38.50 | 90.90 | 73.40 | 74.15 | 0.00 | - | 1,250 | 3,140 | 103.96% |
| NVDA250620C00039000 | 2024-09-03 10:14AM EDT | 39.00 | 75.34 | 72.20 | 73.70 | 0.00 | - | 4 | 1,342 | 99.76% |
| NVDA250620C00039500 | 2024-06-17 1:42PM EDT | 39.50 | 95.20 | 80.70 | 81.60 | 0.00 | - | 20 | 1,870 | 165.80% |
| NVDA250620C00040000 | 2024-09-09 1:39PM EDT | 40.00 | 68.15 | 72.00 | 73.05 | 0.00 | - | 80 | 14,371 | 102.78% |
| NVDA250620C00040500 | 2024-09-05 1:29PM EDT | 40.50 | 68.35 | 71.45 | 72.40 | 0.00 | - | 1 | 1,797 | 100.78% |
| NVDA250620C00041000 | 2024-09-04 2:04PM EDT | 41.00 | 70.00 | 70.70 | 72.10 | 0.00 | - | 1 | 1,872 | 99.46% |
| NVDA250620C00041500 | 2024-09-09 12:26PM EDT | 41.50 | 66.85 | 70.55 | 71.75 | 0.00 | - | 45 | 1,000 | 100.51% |
| NVDA250620C00042000 | 2024-09-09 2:18PM EDT | 42.00 | 65.80 | 69.75 | 71.10 | 0.00 | - | 5 | 533 | 97.52% |
| NVDA250620C00042500 | 2024-09-06 11:18AM EDT | 42.50 | 62.40 | 69.05 | 70.80 | 0.00 | - | 4 | 2,020 | 96.47% |
| NVDA250620C00043000 | 2024-09-10 9:33AM EDT | 43.00 | 68.30 | 69.10 | 70.40 | 0.00 | - | 5 | 3,582 | 98.11% |
| NVDA250620C00043500 | 2024-08-01 10:01AM EDT | 43.50 | 78.14 | 75.90 | 79.45 | 0.00 | - | 10 | 656 | 155.38% |
| NVDA250620C00044000 | 2024-09-10 12:26PM EDT | 44.00 | 64.24 | 68.05 | 69.00 | 0.00 | - | 4 | 5,568 | 94.21% |
| NVDA250620C00044500 | 2024-09-10 9:33AM EDT | 44.50 | 67.50 | 67.85 | 68.50 | 0.00 | - | 5 | 1,167 | 94.40% |
| NVDA250620C00045000 | 2024-09-03 1:36PM EDT | 45.00 | 67.90 | 67.60 | 68.35 | 0.00 | - | 51 | 9,530 | 95.73% |
| NVDA250620C00045500 | 2024-09-06 12:12PM EDT | 45.50 | 59.16 | 66.65 | 68.30 | 0.00 | - | 2 | 6,859 | 94.71% |
| NVDA250620C00046000 | 2024-08-28 1:38PM EDT | 46.00 | 82.00 | 66.50 | 67.55 | 0.00 | - | 5 | 7,320 | 94.08% |
| NVDA250620C00046500 | 2024-08-28 9:52AM EDT | 46.50 | 83.45 | 66.00 | 66.60 | 0.00 | - | 3 | 1,760 | 91.39% |
| NVDA250620C00047000 | 2024-09-06 10:40AM EDT | 47.00 | 59.00 | 64.95 | 66.60 | 0.00 | - | 2 | 1,535 | 90.23% |
| NVDA250620C00047500 | 2024-09-09 11:04AM EDT | 47.50 | 59.85 | 64.70 | 65.85 | 0.00 | - | 5 | 2,226 | 89.28% |
| NVDA250620C00048000 | 2024-08-13 2:52PM EDT | 48.00 | 70.97 | 64.35 | 66.10 | 0.00 | - | 60 | 3,494 | 91.61% |
| NVDA250620C00048500 | 2024-09-05 3:51PM EDT | 48.50 | 61.45 | 64.45 | 64.95 | 0.00 | - | 70 | 1,514 | 90.48% |
| NVDA250620C00049000 | 2024-09-06 12:52PM EDT | 49.00 | 56.25 | 63.30 | 65.05 | 0.00 | - | 1 | 2,923 | 89.34% |
| NVDA250620C00049500 | 2024-08-30 10:39AM EDT | 49.50 | 73.54 | 63.35 | 64.00 | 0.00 | - | 60 | 2,539 | 88.40% |
| NVDA250620C00050000 | 2024-09-09 3:42PM EDT | 50.00 | 59.20 | 63.20 | 64.00 | 0.00 | - | 20 | 8,866 | 90.38% |
| NVDA250620C00050500 | 2024-09-09 12:05PM EDT | 50.50 | 58.25 | 62.40 | 63.40 | 0.00 | - | 1 | 11,823 | 88.10% |
| NVDA250620C00051000 | 2024-08-20 2:56PM EDT | 51.00 | 80.71 | 62.10 | 63.30 | 0.00 | - | 70 | 2,134 | 89.16% |
| NVDA250620C00051500 | 2024-08-20 12:23PM EDT | 51.50 | 79.64 | 61.60 | 62.75 | 0.00 | - | 10 | 2,718 | 88.07% |
| NVDA250620C00052000 | 2024-09-06 3:13PM EDT | 52.00 | 54.90 | 61.45 | 62.30 | 0.00 | - | 30 | 1,461 | 88.44% |
| NVDA250620C00052500 | 2024-08-23 3:37PM EDT | 52.50 | 79.60 | 60.85 | 61.50 | 0.00 | - | 2 | 1,348 | 86.26% |
| NVDA250620C00053000 | 2024-09-04 3:20PM EDT | 53.00 | 56.50 | 60.15 | 61.75 | 0.00 | - | 10 | 971 | 87.09% |
| NVDA250620C00053500 | 2024-07-17 2:06PM EDT | 53.50 | 68.62 | 74.40 | 75.70 | 0.00 | - | 1 | 1,581 | 166.30% |
| NVDA250620C00054000 | 2024-09-10 10:49AM EDT | 54.00 | 56.78 | 59.10 | 60.50 | 0.00 | - | 5 | 1,298 | 84.36% |
| NVDA250620C00054500 | 2024-08-27 1:03PM EDT | 54.50 | 77.26 | 59.25 | 59.60 | 0.00 | - | 1,000 | 12,532 | 84.25% |
| NVDA250620C00055000 | 2024-09-09 2:35PM EDT | 55.00 | 54.30 | 58.50 | 59.45 | 0.00 | - | 92 | 6,383 | 83.68% |
| NVDA250620C00055500 | 2024-08-09 1:21PM EDT | 55.50 | 54.65 | 48.60 | 52.25 | 0.00 | - | 1 | 1,795 | 0.00% |
| NVDA250620C00056000 | 2024-09-05 3:53PM EDT | 56.00 | 54.82 | 57.80 | 59.00 | 0.00 | - | 100 | 5,047 | 84.45% |
| NVDA250620C00056500 | 2024-09-04 11:00AM EDT | 56.50 | 57.35 | 57.15 | 58.25 | 0.00 | - | 5 | 1,002 | 82.42% |
| NVDA250620C00057000 | 2024-09-03 3:40PM EDT | 57.00 | 55.30 | 56.25 | 57.85 | 0.00 | - | 20 | 1,415 | 80.69% |
| NVDA250620C00057500 | 2024-09-06 1:59PM EDT | 57.50 | 49.70 | 56.60 | 57.40 | 0.00 | - | 1 | 1,157 | 82.42% |
| NVDA250620C00058000 | 2024-09-04 12:16PM EDT | 58.00 | 55.00 | 55.45 | 56.85 | 0.00 | - | 20 | 3,278 | 79.59% |
| NVDA250620C00058500 | 2024-09-10 10:50AM EDT | 58.50 | 52.85 | 55.70 | 56.40 | 0.00 | - | 2 | 1,701 | 81.01% |
| NVDA250620C00059000 | 2024-08-26 10:06AM EDT | 59.00 | 73.65 | 55.35 | 55.70 | 0.00 | - | 50 | 2,876 | 80.03% |
| NVDA250620C00059500 | 2024-08-21 2:25PM EDT | 59.50 | 73.80 | 55.00 | 55.55 | 0.00 | - | 1 | 1,945 | 80.55% |
| NVDA250620C00060000 | 2024-09-10 9:47AM EDT | 60.00 | 52.25 | 54.65 | 54.90 | 0.00 | - | 3 | 15,004 | 79.72% |
| NVDA250620C00060500 | 2024-09-04 9:35AM EDT | 60.50 | 50.29 | 54.10 | 54.60 | 0.00 | - | 1 | 1,646 | 79.28% |
| NVDA250620C00061000 | 2024-09-06 9:59AM EDT | 61.00 | 54.35 | 53.75 | 54.35 | +5.68 | +11.67% | 8 | 4,391 | 79.52% |
| NVDA250620C00061500 | 2024-09-06 11:51AM EDT | 61.50 | 45.70 | 53.20 | 53.70 | 0.00 | - | 3 | 1,699 | 78.17% |
| NVDA250620C00062000 | 2024-09-03 10:00AM EDT | 62.00 | 55.62 | 52.95 | 53.40 | 0.00 | - | 160 | 3,380 | 78.52% |
| NVDA250620C00062500 | 2024-08-20 10:32AM EDT | 62.50 | 69.23 | 52.50 | 52.90 | 0.00 | - | 1 | 1,573 | 77.82% |
| NVDA250620C00063000 | 2024-08-28 10:28AM EDT | 63.00 | 68.80 | 52.10 | 52.55 | 0.00 | - | 1 | 17,584 | 77.64% |
| NVDA250620C00063500 | 2024-09-11 9:50AM EDT | 63.50 | 52.40 | 51.75 | 52.00 | +7.80 | +17.49% | 1 | 3,868 | 77.08% |
| NVDA250620C00064000 | 2024-08-29 9:41AM EDT | 64.00 | 62.75 | 51.45 | 51.90 | 0.00 | - | 30 | 2,623 | 77.75% |
| NVDA250620C00064500 | 2024-08-28 10:37AM EDT | 64.50 | 67.45 | 51.00 | 51.50 | 0.00 | - | 40 | 860 | 77.30% |
| NVDA250620C00065000 | 2024-09-09 10:39AM EDT | 65.00 | 45.25 | 50.25 | 50.80 | 0.00 | - | 35 | 11,507 | 75.41% |
| NVDA250620C00065500 | 2024-09-04 10:06AM EDT | 65.50 | 47.10 | 49.80 | 50.30 | 0.00 | - | 1 | 763 | 74.74% |
| NVDA250620C00066000 | 2024-09-10 11:13AM EDT | 66.00 | 46.98 | 49.70 | 50.00 | 0.00 | - | 1 | 2,360 | 75.37% |
| NVDA250620C00066500 | 2024-09-11 9:54AM EDT | 66.50 | 49.12 | 49.25 | 49.70 | +5.60 | +12.87% | 2 | 1,196 | 75.16% |
| NVDA250620C00067000 | 2024-09-06 10:43AM EDT | 67.00 | 42.40 | 48.75 | 49.20 | 0.00 | - | 1 | 3,603 | 74.37% |
| NVDA250620C00067500 | 2024-09-04 9:41AM EDT | 67.50 | 44.65 | 48.45 | 48.75 | 0.00 | - | 19 | 628 | 74.16% |
| NVDA250620C00068000 | 2024-09-06 12:22PM EDT | 68.00 | 41.10 | 48.05 | 48.45 | 0.00 | - | 30 | 2,519 | 74.06% |
| NVDA250620C00068500 | 2024-08-13 2:08PM EDT | 68.50 | 53.39 | 47.80 | 48.20 | 0.00 | - | 10 | 1,256 | 74.40% |
| NVDA250620C00069000 | 2024-09-03 9:53AM EDT | 69.00 | 50.30 | 47.35 | 47.60 | 0.00 | - | 1 | 1,810 | 73.50% |
| NVDA250620C00069500 | 2024-08-09 9:45AM EDT | 69.50 | 43.90 | 40.10 | 45.30 | 0.00 | - | 2 | 1,072 | 52.33% |
| NVDA250620C00070000 | 2024-09-10 1:37PM EDT | 70.00 | 43.25 | 46.50 | 46.75 | 0.00 | - | 13 | 21,131 | 72.61% |
| NVDA250620C00070500 | 2024-09-10 3:45PM EDT | 70.50 | 43.92 | 46.00 | 46.45 | 0.00 | - | 4 | 1,418 | 72.27% |
| NVDA250620C00071000 | 2024-09-10 11:55AM EDT | 71.00 | 42.04 | 45.80 | 46.40 | 0.00 | - | 2 | 3,465 | 73.10% |
| NVDA250620C00072000 | 2024-09-06 11:20AM EDT | 72.00 | 38.45 | 45.00 | 45.30 | 0.00 | - | 8 | 5,938 | 71.75% |
| NVDA250620C00073000 | 2024-09-10 9:37AM EDT | 73.00 | 42.20 | 44.25 | 44.75 | 0.00 | - | 6 | 4,279 | 71.66% |
| NVDA250620C00074000 | 2024-09-09 2:07PM EDT | 74.00 | 39.55 | 43.70 | 44.05 | 0.00 | - | 18 | 1,956 | 71.64% |
| NVDA250620C00075000 | 2024-09-10 1:50PM EDT | 75.00 | 44.15 | 42.80 | 43.15 | +4.40 | +11.07% | 10 | 8,352 | 70.50% |
| NVDA250620C00076000 | 2024-09-10 1:40PM EDT | 76.00 | 38.82 | 42.10 | 42.60 | 0.00 | - | 6 | 7,365 | 70.44% |
| NVDA250620C00077000 | 2024-09-10 1:40PM EDT | 77.00 | 38.10 | 41.30 | 41.90 | 0.00 | - | 11 | 5,895 | 69.87% |
| NVDA250620C00078000 | 2024-09-10 9:41AM EDT | 78.00 | 38.50 | 40.75 | 41.25 | 0.00 | - | 7 | 3,767 | 69.86% |
| NVDA250620C00079000 | 2024-09-10 3:03PM EDT | 79.00 | 37.35 | 39.90 | 40.15 | 0.00 | - | 3 | 1,725 | 68.43% |
| NVDA250620C00080000 | 2024-09-11 10:05AM EDT | 80.00 | 39.35 | 39.30 | 39.50 | +1.80 | +4.79% | 3 | 11,634 | 68.29% |
| NVDA250620C00081000 | 2024-09-09 3:46PM EDT | 81.00 | 35.25 | 38.55 | 38.80 | 0.00 | - | 3 | 2,211 | 67.77% |
| NVDA250620C00082000 | 2024-09-09 1:55PM EDT | 82.00 | 34.20 | 37.95 | 38.15 | 0.00 | - | 2 | 3,387 | 67.58% |
| NVDA250620C00083000 | 2024-09-10 9:41AM EDT | 83.00 | 35.25 | 37.25 | 37.40 | 0.00 | - | 2 | 3,631 | 67.03% |
| NVDA250620C00084000 | 2024-09-10 9:37AM EDT | 84.00 | 34.60 | 36.55 | 36.75 | 0.00 | - | 8 | 3,384 | 66.64% |
| NVDA250620C00085000 | 2024-09-10 9:58AM EDT | 85.00 | 33.60 | 36.00 | 36.15 | 0.00 | - | 1 | 8,260 | 66.57% |
| NVDA250620C00086000 | 2024-09-10 3:53PM EDT | 86.00 | 33.20 | 35.40 | 35.65 | 0.00 | - | 21 | 2,531 | 66.56% |
| NVDA250620C00088000 | 2024-09-10 3:50PM EDT | 88.00 | 31.95 | 34.05 | 34.30 | 0.00 | - | 9 | 2,533 | 65.65% |
| NVDA250620C00090000 | 2024-09-11 9:45AM EDT | 90.00 | 33.80 | 32.75 | 32.95 | +2.65 | +8.51% | 12 | 10,661 | 64.76% |
| NVDA250620C00092000 | 2024-09-06 3:59PM EDT | 92.00 | 26.49 | 31.60 | 31.80 | 0.00 | - | 44 | 2,538 | 64.37% |
| NVDA250620C00093000 | 2024-09-10 9:37AM EDT | 93.00 | 29.05 | 31.05 | 31.35 | 0.00 | - | 5 | 2,000 | 64.37% |
| NVDA250620C00094000 | 2024-09-10 2:16PM EDT | 94.00 | 28.25 | 30.50 | 30.65 | 0.00 | - | 31 | 1,328 | 63.97% |
| NVDA250620C00095000 | 2024-09-10 3:57PM EDT | 95.00 | 28.30 | 29.85 | 30.10 | 0.00 | - | 11 | 4,872 | 63.63% |
| NVDA250620C00096000 | 2024-09-11 9:58AM EDT | 96.00 | 29.05 | 29.25 | 29.50 | +2.80 | +10.67% | 2 | 1,737 | 63.28% |
| NVDA250620C00097000 | 2024-09-09 10:52AM EDT | 97.00 | 24.73 | 28.85 | 29.05 | 0.00 | - | 2 | 1,099 | 63.42% |
| NVDA250620C00098000 | 2024-09-10 10:05AM EDT | 98.00 | 26.02 | 28.20 | 28.40 | 0.00 | - | 5 | 1,158 | 62.88% |
| NVDA250620C00099000 | 2024-09-10 9:53AM EDT | 99.00 | 25.70 | 27.70 | 27.95 | 0.00 | - | 10 | 2,941 | 62.85% |
| NVDA250620C00100000 | 2024-09-11 9:58AM EDT | 100.00 | 27.10 | 27.15 | 27.35 | +1.45 | +5.65% | 50 | 25,431 | 62.50% |
| NVDA250620C00101000 | 2024-09-10 1:11PM EDT | 101.00 | 24.06 | 26.60 | 26.80 | 0.00 | - | 9 | 7,700 | 62.21% |
| NVDA250620C00102000 | 2024-09-10 11:05AM EDT | 102.00 | 23.75 | 26.10 | 26.30 | 0.00 | - | 6 | 4,829 | 62.04% |
| NVDA250620C00103000 | 2024-09-10 2:50PM EDT | 103.00 | 26.35 | 25.60 | 25.80 | +2.85 | +12.13% | 1 | 895 | 61.85% |
| NVDA250620C00104000 | 2024-09-10 1:05PM EDT | 104.00 | 24.36 | 25.10 | 25.30 | +2.01 | +8.99% | 10 | 2,794 | 61.66% |
| NVDA250620C00105000 | 2024-09-11 9:33AM EDT | 105.00 | 25.10 | 24.55 | 24.75 | +2.30 | +10.09% | 3 | 7,364 | 61.30% |
| NVDA250620C00106000 | 2024-09-11 9:49AM EDT | 106.00 | 24.90 | 24.20 | 24.40 | +2.55 | +11.41% | 80 | 1,620 | 61.48% |
| NVDA250620C00107000 | 2024-09-11 10:01AM EDT | 107.00 | 23.80 | 23.70 | 23.90 | +2.15 | +9.93% | 38 | 4,525 | 61.22% |
| NVDA250620C00108000 | 2024-09-11 10:05AM EDT | 108.00 | 23.35 | 23.20 | 23.35 | +1.82 | +8.43% | 20 | 5,175 | 60.89% |
| NVDA250620C00109000 | 2024-09-10 2:59PM EDT | 109.00 | 23.53 | 22.75 | 22.95 | +2.78 | +13.40% | 1 | 2,474 | 60.81% |
| NVDA250620C00110000 | 2024-09-11 10:04AM EDT | 110.00 | 22.61 | 22.40 | 22.55 | +1.66 | +7.99% | 55 | 17,816 | 60.85% |
| NVDA250620C00111000 | 2024-09-11 10:04AM EDT | 111.00 | 22.19 | 21.95 | 22.20 | +1.94 | +9.58% | 24 | 3,353 | 60.80% |
| NVDA250620C00112000 | 2024-09-11 9:41AM EDT | 112.00 | 22.55 | 21.45 | 21.60 | +2.40 | +11.91% | 8 | 2,643 | 60.34% |
| NVDA250620C00113000 | 2024-09-10 3:44PM EDT | 113.00 | 19.30 | 21.00 | 21.20 | 0.00 | - | 11 | 3,007 | 60.20% |
| NVDA250620C00114000 | 2024-09-11 9:34AM EDT | 114.00 | 20.80 | 20.70 | 20.85 | +2.50 | +13.66% | 1 | 2,020 | 60.30% |
| NVDA250620C00115000 | 2024-09-11 9:48AM EDT | 115.00 | 20.56 | 20.20 | 20.35 | +2.01 | +10.84% | 15 | 7,170 | 59.92% |
| NVDA250620C00116000 | 2024-09-10 12:07PM EDT | 116.00 | 20.65 | 19.85 | 20.00 | +3.45 | +20.06% | 1 | 2,347 | 59.93% |
| NVDA250620C00117000 | 2024-09-10 3:58PM EDT | 117.00 | 18.20 | 19.40 | 19.55 | 0.00 | - | 226 | 1,948 | 59.66% |
| NVDA250620C00118000 | 2024-09-11 9:33AM EDT | 118.00 | 19.85 | 19.00 | 19.15 | +2.40 | +13.75% | 2 | 1,963 | 59.50% |
| NVDA250620C00119000 | 2024-09-10 2:52PM EDT | 119.00 | 18.85 | 18.75 | 18.90 | +2.10 | +12.54% | 26 | 3,921 | 59.73% |
| NVDA250620C00120000 | 2024-09-11 9:48AM EDT | 120.00 | 19.00 | 18.30 | 18.45 | +1.90 | +11.11% | 106 | 24,475 | 59.41% |
| NVDA250620C00121000 | 2024-09-10 3:47PM EDT | 121.00 | 16.33 | 17.90 | 18.00 | 0.00 | - | 48 | 3,271 | 59.14% |
| NVDA250620C00122000 | 2024-09-11 9:36AM EDT | 122.00 | 18.00 | 17.70 | 17.80 | +2.45 | +15.76% | 2 | 2,139 | 59.45% |
| NVDA250620C00123000 | 2024-09-09 1:40PM EDT | 123.00 | 14.87 | 17.35 | 17.50 | 0.00 | - | 144 | 6,158 | 59.42% |
| NVDA250620C00124000 | 2024-09-10 3:59PM EDT | 124.00 | 15.75 | 16.85 | 17.00 | 0.00 | - | 1 | 1,468 | 58.91% |
| NVDA250620C00125000 | 2024-09-11 9:41AM EDT | 125.00 | 16.75 | 16.50 | 16.65 | +1.58 | +10.42% | 24 | 7,703 | 58.79% |
| NVDA250620C00126000 | 2024-09-11 10:02AM EDT | 126.00 | 16.30 | 16.15 | 16.30 | +1.65 | +11.26% | 3 | 2,505 | 58.65% |
| NVDA250620C00127000 | 2024-09-09 10:39AM EDT | 127.00 | 13.17 | 15.90 | 16.05 | 0.00 | - | 1 | 1,369 | 58.75% |
| NVDA250620C00128000 | 2024-09-11 9:55AM EDT | 128.00 | 15.52 | 15.60 | 15.75 | +1.17 | +8.15% | 2 | 2,079 | 58.72% |
| NVDA250620C00129000 | 2024-09-11 9:39AM EDT | 129.00 | 15.85 | 15.25 | 15.35 | +1.95 | +14.03% | 5 | 2,752 | 58.47% |
| NVDA250620C00130000 | 2024-09-11 9:49AM EDT | 130.00 | 15.40 | 14.90 | 15.00 | +1.50 | +10.79% | 44 | 16,086 | 58.27% |
| NVDA250620C00132000 | 2024-09-10 3:15PM EDT | 132.00 | 15.00 | 14.40 | 14.50 | +2.25 | +17.65% | 1 | 3,092 | 58.36% |
| NVDA250620C00134000 | 2024-09-10 2:28PM EDT | 134.00 | 12.35 | 13.85 | 14.00 | 0.00 | - | 6 | 2,188 | 58.34% |
| NVDA250620C00135000 | 2024-09-11 9:55AM EDT | 135.00 | 13.55 | 13.45 | 13.60 | +1.09 | +8.75% | 38 | 12,622 | 57.95% |
| NVDA250620C00136000 | 2024-09-11 9:57AM EDT | 136.00 | 13.30 | 13.25 | 13.35 | +1.36 | +11.39% | 40 | 3,063 | 58.00% |
| NVDA250620C00137000 | 2024-09-11 9:44AM EDT | 137.00 | 13.76 | 12.95 | 13.05 | +2.16 | +18.62% | 1 | 5,876 | 57.85% |
| NVDA250620C00138000 | 2024-09-10 3:39PM EDT | 138.00 | 11.30 | 12.65 | 12.75 | 0.00 | - | 15 | 1,880 | 57.68% |
| NVDA250620C00139000 | 2024-09-10 11:09AM EDT | 139.00 | 10.95 | 12.40 | 12.50 | 0.00 | - | 22 | 6,080 | 57.63% |
| NVDA250620C00140000 | 2024-09-11 9:59AM EDT | 140.00 | 12.25 | 12.10 | 12.25 | +1.40 | +12.90% | 139 | 16,906 | 57.51% |
| NVDA250620C00141000 | 2024-09-10 2:28PM EDT | 141.00 | 10.62 | 11.85 | 12.00 | 0.00 | - | 5 | 1,314 | 57.43% |
| NVDA250620C00142000 | 2024-09-11 9:56AM EDT | 142.00 | 11.75 | 11.60 | 11.75 | +1.80 | +18.09% | 3 | 606 | 57.35% |
| NVDA250620C00143000 | 2024-09-11 9:32AM EDT | 143.00 | 11.50 | 11.45 | 11.55 | +1.35 | +13.30% | 1 | 557 | 57.47% |
| NVDA250620C00144000 | 2024-09-10 12:06PM EDT | 144.00 | 11.88 | 11.15 | 11.30 | +2.43 | +25.71% | 5 | 1,172 | 57.29% |
| NVDA250620C00145000 | 2024-09-11 9:39AM EDT | 145.00 | 11.51 | 11.00 | 11.10 | +1.81 | +18.66% | 3 | 4,577 | 57.38% |
| NVDA250620C00146000 | 2024-09-10 11:51AM EDT | 146.00 | 9.15 | 10.70 | 10.85 | 0.00 | - | 2 | 954 | 57.18% |
| NVDA250620C00147000 | 2024-09-11 9:40AM EDT | 147.00 | 10.95 | 10.50 | 10.60 | +2.77 | +33.86% | 33 | 290 | 57.11% |
| NVDA250620C00148000 | 2024-09-10 3:43PM EDT | 148.00 | 10.35 | 10.30 | 10.45 | +1.15 | +12.50% | 1 | 5,033 | 57.17% |
| NVDA250620C00149000 | 2024-09-11 9:36AM EDT | 149.00 | 10.40 | 10.10 | 10.20 | +1.30 | +14.29% | 2 | 411 | 57.07% |
| NVDA250620C00150000 | 2024-09-11 10:04AM EDT | 150.00 | 10.00 | 9.90 | 10.00 | +0.85 | +9.29% | 117 | 27,142 | 57.04% |
| NVDA250620C00151000 | 2024-09-06 11:32AM EDT | 151.00 | 7.43 | 9.65 | 9.80 | 0.00 | - | 8 | 1,354 | 56.92% |
| NVDA250620C00152000 | 2024-09-10 3:56PM EDT | 152.00 | 8.70 | 9.45 | 9.60 | 0.00 | - | 29 | 477 | 56.87% |
| NVDA250620C00153000 | 2024-09-09 1:40PM EDT | 153.00 | 7.83 | 9.35 | 9.45 | 0.00 | - | 3 | 246 | 57.02% |
| NVDA250620C00154000 | 2024-09-10 10:56AM EDT | 154.00 | 8.05 | 9.10 | 9.25 | 0.00 | - | 1 | 3,078 | 56.87% |
| NVDA250620C00155000 | 2024-09-11 9:44AM EDT | 155.00 | 9.55 | 8.90 | 9.00 | +1.65 | +20.89% | 3 | 4,648 | 56.71% |
| NVDA250620C00156000 | 2024-09-06 10:04AM EDT | 156.00 | 6.95 | 8.80 | 8.95 | 0.00 | - | 101 | 1,753 | 56.98% |
| NVDA250620C00157000 | 2024-09-06 12:39PM EDT | 157.00 | 6.54 | 8.55 | 8.70 | 0.00 | - | 6 | 620 | 56.73% |
| NVDA250620C00158000 | 2024-09-06 1:45PM EDT | 158.00 | 6.30 | 8.30 | 8.40 | 0.00 | - | 1 | 1,517 | 56.39% |
| NVDA250620C00159000 | 2024-09-09 10:49AM EDT | 159.00 | 6.55 | 8.20 | 8.35 | 0.00 | - | 1 | 247 | 56.63% |
| NVDA250620C00160000 | 2024-09-11 9:38AM EDT | 160.00 | 8.55 | 8.05 | 8.20 | +1.52 | +21.62% | 77 | 10,678 | 56.65% |
| NVDA250620C00161000 | 2024-09-04 3:09PM EDT | 161.00 | 6.75 | 7.90 | 8.00 | 0.00 | - | 23 | 461 | 56.58% |
| NVDA250620C00162000 | 2024-09-10 1:48PM EDT | 162.00 | 6.55 | 7.75 | 7.85 | 0.00 | - | 10 | 2,694 | 56.57% |
| NVDA250620C00163000 | 2024-09-04 2:13PM EDT | 163.00 | 7.15 | 7.60 | 7.70 | 0.00 | - | 5 | 597 | 56.56% |
| NVDA250620C00164000 | 2024-09-10 3:54PM EDT | 164.00 | 6.65 | 7.45 | 7.55 | 0.00 | - | 5 | 10,310 | 56.54% |
| NVDA250620C00165000 | 2024-09-11 9:40AM EDT | 165.00 | 7.60 | 7.30 | 7.40 | +1.50 | +24.59% | 15 | 4,860 | 56.51% |
| NVDA250620C00166000 | 2024-09-10 12:27PM EDT | 166.00 | 5.90 | 7.15 | 7.25 | 0.00 | - | 2 | 488 | 56.47% |
| NVDA250620C00167000 | 2024-09-05 9:31AM EDT | 167.00 | 6.00 | 7.00 | 7.10 | 0.00 | - | 10 | 1,110 | 56.42% |
| NVDA250620C00168000 | 2024-09-09 10:08AM EDT | 168.00 | 5.77 | 6.85 | 6.95 | 0.00 | - | 1 | 670 | 56.36% |
| NVDA250620C00169000 | 2024-09-10 11:50AM EDT | 169.00 | 5.65 | 6.80 | 6.90 | 0.00 | - | 12 | 397 | 56.62% |
| NVDA250620C00170000 | 2024-09-11 9:32AM EDT | 170.00 | 6.95 | 6.60 | 6.70 | +1.24 | +21.72% | 5 | 12,284 | 56.38% |
| NVDA250620C00171000 | 2024-09-06 10:16AM EDT | 171.00 | 5.15 | 6.45 | 6.55 | 0.00 | - | 1 | 946 | 56.29% |
| NVDA250620C00172000 | 2024-09-10 9:59AM EDT | 172.00 | 5.50 | 6.30 | 6.40 | 0.00 | - | 6 | 871 | 56.20% |
| NVDA250620C00173000 | 2024-09-11 9:38AM EDT | 173.00 | 6.50 | 6.25 | 6.30 | +1.70 | +35.42% | 5 | 503 | 56.35% |
| NVDA250620C00174000 | 2024-09-05 1:08PM EDT | 174.00 | 5.25 | 6.10 | 6.20 | 0.00 | - | 1 | 630 | 56.32% |
| NVDA250620C00175000 | 2024-09-11 9:34AM EDT | 175.00 | 5.95 | 6.05 | 6.15 | +0.71 | +13.55% | 3 | 2,185 | 56.54% |
| NVDA250620C00176000 | 2024-09-10 3:31PM EDT | 176.00 | 5.10 | 5.85 | 5.95 | 0.00 | - | 2 | 560 | 56.24% |
| NVDA250620C00177000 | 2024-09-06 10:20AM EDT | 177.00 | 4.58 | 5.70 | 5.80 | 0.00 | - | 5 | 719 | 56.10% |
| NVDA250620C00178000 | 2024-09-09 1:54PM EDT | 178.00 | 4.60 | 5.60 | 5.70 | 0.00 | - | 2 | 190 | 56.13% |
| NVDA250620C00179000 | 2024-09-03 3:26PM EDT | 179.00 | 5.21 | 5.50 | 5.60 | 0.00 | - | 3 | 964 | 56.15% |
| NVDA250620C00180000 | 2024-09-11 9:41AM EDT | 180.00 | 5.70 | 5.45 | 5.50 | +1.10 | +23.91% | 2 | 4,077 | 56.25% |
| NVDA250620C00181000 | 2024-09-09 9:43AM EDT | 181.00 | 4.52 | 5.30 | 5.40 | 0.00 | - | 3 | 628 | 56.17% |
| NVDA250620C00182000 | 2024-09-04 9:46AM EDT | 182.00 | 4.80 | 5.20 | 5.30 | 0.00 | - | 1 | 316 | 56.17% |
| NVDA250620C00183000 | 2024-09-03 2:58PM EDT | 183.00 | 4.85 | 5.10 | 5.20 | 0.00 | - | 10 | 647 | 56.16% |
| NVDA250620C00184000 | 2024-09-06 3:35PM EDT | 184.00 | 3.92 | 5.00 | 5.10 | 0.00 | - | 1 | 371 | 56.15% |
| NVDA250620C00185000 | 2024-09-11 9:40AM EDT | 185.00 | 5.15 | 4.85 | 4.95 | +1.45 | +39.19% | 3 | 931 | 55.94% |
| NVDA250620C00186000 | 2024-09-10 9:30AM EDT | 186.00 | 4.25 | 4.80 | 4.90 | 0.00 | - | 2 | 3,916 | 56.10% |
| NVDA250620C00187000 | 2024-09-05 12:53PM EDT | 187.00 | 4.10 | 4.70 | 4.80 | 0.00 | - | 1 | 1,026 | 56.06% |
| NVDA250620C00188000 | 2024-09-04 12:43PM EDT | 188.00 | 4.30 | 4.60 | 4.70 | 0.00 | - | 41 | 536 | 56.02% |
| NVDA250620C00189000 | 2024-09-03 3:50PM EDT | 189.00 | 4.29 | 4.50 | 4.60 | 0.00 | - | 13 | 732 | 55.96% |
| NVDA250620C00190000 | 2024-09-10 3:53PM EDT | 190.00 | 4.49 | 4.45 | 4.55 | +0.59 | +17.82% | 1 | 2,118 | 56.10% |
| NVDA250620C00191000 | 2024-09-09 9:49AM EDT | 191.00 | 3.57 | 4.40 | 4.50 | 0.00 | - | 1 | 809 | 56.23% |
| NVDA250620C00192000 | 2024-09-04 9:57AM EDT | 192.00 | 3.92 | 4.30 | 4.40 | 0.00 | - | 1 | 1,062 | 56.16% |
| NVDA250620C00193000 | 2024-09-09 9:30AM EDT | 193.00 | 4.20 | 4.25 | 4.35 | +0.77 | +22.45% | 2 | 1,050 | 56.28% |
| NVDA250620C00194000 | 2024-09-06 3:58PM EDT | 194.00 | 3.15 | 4.10 | 4.20 | 0.00 | - | 450 | 8,348 | 55.99% |
| NVDA250620C00195000 | 2024-09-10 9:57AM EDT | 195.00 | 3.60 | 4.05 | 4.10 | 0.00 | - | 2 | 1,870 | 56.01% |
| NVDA250620C00200000 | 2024-09-11 9:54AM EDT | 200.00 | 3.70 | 3.65 | 3.75 | +0.40 | +12.12% | 311 | 14,381 | 55.95% |
| NVDA250620C00205000 | 2024-09-10 12:54PM EDT | 205.00 | 2.77 | 3.35 | 3.45 | 0.00 | - | 2 | 1,303 | 56.08% |
| NVDA250620C00210000 | 2024-09-10 12:39PM EDT | 210.00 | 2.51 | 3.10 | 3.20 | 0.00 | - | 27 | 1,029 | 56.31% |
| NVDA250620C00212000 | 2024-09-10 10:23AM EDT | 212.00 | 2.50 | 2.96 | 3.05 | 0.00 | - | 10 | 907 | 56.16% |
| NVDA250620C00213000 | 2024-09-05 2:11PM EDT | 213.00 | 2.50 | 2.91 | 2.97 | 0.00 | - | 10 | 262 | 56.11% |
| NVDA250620C00214000 | 2024-09-06 12:25PM EDT | 214.00 | 2.14 | 2.86 | 2.92 | 0.00 | - | 1 | 168 | 56.13% |
| NVDA250620C00215000 | 2024-09-11 9:52AM EDT | 215.00 | 2.88 | 2.81 | 2.86 | +0.38 | +15.20% | 10 | 505 | 56.12% |
| NVDA250620C00216000 | 2024-09-09 9:50AM EDT | 216.00 | 2.27 | 2.78 | 2.86 | 0.00 | - | 1 | 210 | 56.30% |
| NVDA250620C00217000 | 2024-09-05 1:31PM EDT | 217.00 | 2.31 | 2.68 | 2.76 | 0.00 | - | 1 | 255 | 56.04% |
| NVDA250620C00218000 | 2024-09-03 2:27PM EDT | 218.00 | 2.49 | 2.64 | 2.72 | 0.00 | - | 125 | 186 | 56.09% |
| NVDA250620C00219000 | 2024-09-04 2:47PM EDT | 219.00 | 2.35 | 2.28 | 2.38 | +0.06 | +2.62% | 1 | 122 | 54.48% |
| NVDA250620C00220000 | 2024-09-11 9:34AM EDT | 220.00 | 2.57 | 2.55 | 2.63 | +0.28 | +12.23% | 30 | 1,605 | 56.13% |
| NVDA250620C00221000 | 2024-09-06 10:35AM EDT | 221.00 | 1.89 | 2.53 | 2.59 | 0.00 | - | 360 | 376 | 56.21% |
| NVDA250620C00222000 | 2024-09-10 12:07PM EDT | 222.00 | 2.02 | 2.47 | 2.54 | 0.00 | - | 5 | 256 | 56.16% |
| NVDA250620C00223000 | 2024-09-05 2:48PM EDT | 223.00 | 2.12 | 2.44 | 2.49 | 0.00 | - | 1 | 461 | 56.19% |
| NVDA250620C00224000 | 2024-09-04 2:32PM EDT | 224.00 | 2.21 | 2.39 | 2.46 | 0.00 | - | 1 | 227 | 56.21% |
| NVDA250620C00225000 | 2024-09-10 11:44AM EDT | 225.00 | 2.00 | 2.36 | 2.42 | 0.00 | - | 3 | 941 | 56.26% |
| NVDA250620C00226000 | 2024-09-10 11:47AM EDT | 226.00 | 1.93 | 2.31 | 2.37 | 0.00 | - | 1 | 686 | 56.23% |
| NVDA250620C00227000 | 2024-09-10 9:43AM EDT | 227.00 | 1.94 | 2.28 | 2.34 | 0.00 | - | 1 | 2,609 | 56.29% |
| NVDA250620C00228000 | 2024-09-10 9:37AM EDT | 228.00 | 2.00 | 2.24 | 2.30 | 0.00 | - | 1 | 3,336 | 56.30% |
| NVDA250620C00230000 | 2024-09-10 12:57PM EDT | 230.00 | 1.77 | 2.17 | 2.23 | 0.00 | - | 3 | 4,357 | 56.36% |
| NVDA250620C00235000 | 2024-09-10 10:57AM EDT | 235.00 | 1.72 | 2.00 | 2.05 | 0.00 | - | 1 | 724 | 56.43% |
| NVDA250620C00240000 | 2024-09-10 9:48AM EDT | 240.00 | 1.61 | 1.85 | 1.91 | 0.00 | - | 1 | 808 | 56.60% |
| NVDA250620C00245000 | 2024-09-11 9:43AM EDT | 245.00 | 1.85 | 1.70 | 1.75 | +0.41 | +28.47% | 2 | 458 | 56.63% |
| NVDA250620C00250000 | 2024-09-11 9:39AM EDT | 250.00 | 1.70 | 1.58 | 1.63 | +0.35 | +25.93% | 8 | 9,210 | 56.80% |
| NVDA250620C00255000 | 2024-09-06 2:37PM EDT | 255.00 | 1.14 | 1.48 | 1.52 | 0.00 | - | 331 | 1,247 | 57.01% |
| NVDA250620C00260000 | 2024-09-10 1:56PM EDT | 260.00 | 1.12 | 1.36 | 1.41 | 0.00 | - | 1 | 2,612 | 57.07% |
| NVDA250620C00265000 | 2024-09-10 3:58PM EDT | 265.00 | 1.13 | 1.26 | 1.31 | 0.00 | - | 10 | 19,064 | 57.17% |
| NVDA250620C00270000 | 2024-09-11 9:44AM EDT | 270.00 | 1.16 | 1.17 | 1.22 | +0.10 | +9.43% | 2 | 810 | 57.29% |
| NVDA250620C00275000 | 2024-09-11 9:37AM EDT | 275.00 | 1.16 | 1.09 | 1.15 | +0.22 | +23.40% | 66 | 795 | 57.47% |
| NVDA250620C00280000 | 2024-09-11 9:51AM EDT | 280.00 | 1.06 | 1.02 | 1.07 | +0.16 | +17.78% | 12 | 9,535 | 57.59% |
| NVDA250620C00285000 | 2024-05-23 9:30AM EDT | 285.00 | 757.75 | 935.10 | 950.85 | 0.00 | - | 3 | 64 | 0.00% |
| NVDA250620C00290000 | 2024-05-23 1:21PM EDT | 290.00 | 785.82 | 931.40 | 945.45 | 0.00 | - | 10 | 145 | 0.00% |
| NVDA250620C00295000 | 2024-04-01 2:47PM EDT | 295.00 | 631.49 | 577.95 | 585.75 | 0.00 | - | 1 | 215 | 0.00% |
| NVDA250620C00300000 | 2024-06-06 10:18AM EDT | 300.00 | 921.62 | 921.75 | 936.15 | 0.00 | - | 35 | 1,041 | 0.00% |
| NVDA250620C00305000 | 2024-04-19 2:38PM EDT | 305.00 | 497.17 | 637.95 | 646.00 | 0.00 | - | 4 | 147 | 0.00% |
| NVDA250620C00310000 | 2024-06-05 12:03PM EDT | 310.00 | 910.11 | 912.70 | 927.25 | 0.00 | - | 1 | 128 | 0.00% |
| NVDA250620C00315000 | 2024-06-07 2:55PM EDT | 315.00 | 914.00 | 907.70 | 922.60 | +157.00 | +20.74% | 1 | 181 | 0.00% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 320.00 | 607.95 | 555.65 | 563.65 | 0.00 | - | 3 | 160 | 0.00% |
| NVDA250620C00325000 | 2024-05-15 10:24AM EDT | 325.00 | 632.82 | 898.20 | 913.25 | 0.00 | - | 1 | 85 | 0.00% |
| NVDA250620C00330000 | 2024-05-24 1:36PM EDT | 330.00 | 741.65 | 893.80 | 908.20 | 0.00 | - | 5 | 334 | 0.00% |
| NVDA250620C00335000 | 2024-05-29 1:05PM EDT | 335.00 | 834.28 | 889.00 | 903.15 | 0.00 | - | 2 | 119 | 0.00% |
| NVDA250620C00340000 | 2024-05-23 9:44AM EDT | 340.00 | 721.45 | 885.00 | 898.20 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA250620C00345000 | 2024-04-23 10:16AM EDT | 345.00 | 499.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA250620C00350000 | 2024-06-05 11:22AM EDT | 350.00 | 872.34 | 876.55 | 888.20 | 0.00 | - | 1 | 240 | 0.00% |
| NVDA250620C00355000 | 2024-06-06 3:27PM EDT | 355.00 | 867.21 | 871.85 | 884.20 | 0.00 | - | 22 | 78 | 0.00% |
| NVDA250620C00360000 | 2024-06-06 3:27PM EDT | 360.00 | 862.59 | 866.85 | 879.80 | 0.00 | - | 22 | 331 | 0.00% |
| NVDA250620C00365000 | 2024-06-06 3:29PM EDT | 365.00 | 862.36 | 861.85 | 875.00 | 0.00 | - | 11 | 60 | 0.00% |
| NVDA250620C00370000 | 2024-06-06 3:29PM EDT | 370.00 | 857.76 | 857.00 | 870.05 | 0.00 | - | 11 | 246 | 0.00% |
| NVDA250620C00375000 | 2024-06-06 9:47AM EDT | 375.00 | 880.00 | 853.60 | 865.70 | 0.00 | - | 1 | 271 | 0.00% |
| NVDA250620C00380000 | 2024-06-06 9:34AM EDT | 380.00 | 893.87 | 848.60 | 861.40 | 0.00 | - | 2 | 421 | 0.00% |
| NVDA250620C00385000 | 2024-06-05 11:28AM EDT | 385.00 | 839.13 | 843.60 | 856.60 | 0.00 | - | 10 | 318 | 0.00% |
| NVDA250620C00390000 | 2024-06-07 3:32PM EDT | 390.00 | 849.45 | 838.65 | 851.80 | +15.47 | +1.85% | 3 | 137 | 0.00% |
| NVDA250620C00395000 | 2024-06-05 11:28AM EDT | 395.00 | 829.52 | 835.30 | 847.35 | 0.00 | - | 3 | 189 | 0.00% |
| NVDA250620C00400000 | 2024-06-07 3:49PM EDT | 400.00 | 836.00 | 830.40 | 843.25 | -0.46 | -0.05% | 5 | 1,481 | 0.00% |
| NVDA250620C00405000 | 2024-05-28 10:11AM EDT | 405.00 | 739.17 | 825.40 | 838.50 | 0.00 | - | 1 | 181 | 0.00% |
| NVDA250620C00410000 | 2024-06-03 12:58PM EDT | 410.00 | 752.15 | 820.40 | 833.90 | 0.00 | - | 1 | 191 | 0.00% |
| NVDA250620C00415000 | 2024-05-29 3:56PM EDT | 415.00 | 761.75 | 815.75 | 829.50 | 0.00 | - | 4 | 129 | 0.00% |
| NVDA250620C00420000 | 2024-05-29 3:56PM EDT | 420.00 | 757.00 | 812.45 | 825.05 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA250620C00425000 | 2024-06-05 3:04PM EDT | 425.00 | 823.79 | 808.55 | 820.10 | 0.00 | - | 2 | 208 | 0.00% |
| NVDA250620C00430000 | 2024-06-07 11:48AM EDT | 430.00 | 793.39 | 803.85 | 815.40 | +153.39 | +23.97% | 3 | 348 | 0.00% |
| NVDA250620C00435000 | 2024-05-31 10:32AM EDT | 435.00 | 688.93 | 798.85 | 810.55 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA250620C00440000 | 2024-05-22 3:48PM EDT | 440.00 | 542.50 | 795.05 | 806.20 | 0.00 | - | 1 | 559 | 0.00% |
| NVDA250620C00445000 | 2024-06-07 11:48AM EDT | 445.00 | 779.67 | 790.30 | 801.60 | +45.88 | +6.25% | 3 | 121 | 0.00% |
| NVDA250620C00450000 | 2024-06-06 9:44AM EDT | 450.00 | 829.12 | 785.35 | 797.25 | 0.00 | - | 20 | 927 | 0.00% |
| NVDA250620C00455000 | 2024-06-03 11:59AM EDT | 455.00 | 720.10 | 781.20 | 792.25 | 0.00 | - | 3 | 706 | 0.00% |
| NVDA250620C00460000 | 2024-06-07 10:44AM EDT | 460.00 | 765.12 | 776.55 | 787.50 | -12.10 | -1.56% | 3 | 753 | 0.00% |
| NVDA250620C00465000 | 2024-06-05 10:01AM EDT | 465.00 | 761.50 | 772.40 | 783.85 | 0.00 | - | 10 | 176 | 0.00% |
| NVDA250620C00470000 | 2024-06-06 1:33PM EDT | 470.00 | 763.02 | 767.40 | 778.90 | 0.00 | - | 1 | 159 | 0.00% |
| NVDA250620C00475000 | 2024-05-23 9:45AM EDT | 475.00 | 596.90 | 761.55 | 774.15 | 0.00 | - | 1 | 224 | 0.00% |
| NVDA250620C00480000 | 2024-06-05 10:31AM EDT | 480.00 | 753.50 | 758.45 | 769.40 | 0.00 | - | 20 | 380 | 0.00% |
| NVDA250620C00485000 | 2024-06-03 1:36PM EDT | 485.00 | 689.42 | 754.05 | 764.75 | 0.00 | - | 7 | 151 | 0.00% |
| NVDA250620C00490000 | 2024-05-24 10:35AM EDT | 490.00 | 590.58 | 747.55 | 760.90 | 0.00 | - | 20 | 295 | 0.00% |
| NVDA250620C00495000 | 2024-06-04 10:50AM EDT | 495.00 | 691.04 | 745.20 | 756.45 | 0.00 | - | 1 | 327 | 0.00% |
| NVDA250620C00500000 | 2024-06-07 10:39AM EDT | 500.00 | 730.00 | 740.20 | 752.65 | -6.02 | -0.82% | 5 | 997 | 0.00% |
| NVDA250620C00505000 | 2024-06-06 12:21PM EDT | 505.00 | 733.00 | 735.20 | 747.85 | 0.00 | - | 24 | 1,188 | 0.00% |
| NVDA250620C00510000 | 2024-05-24 10:09AM EDT | 510.00 | 567.98 | 729.65 | 742.85 | 0.00 | - | 4 | 218 | 0.00% |
| NVDA250620C00515000 | 2024-06-05 2:24PM EDT | 515.00 | 735.98 | 727.35 | 737.90 | 0.00 | - | 38 | 272 | 0.00% |
| NVDA250620C00520000 | 2024-06-07 10:51AM EDT | 520.00 | 714.02 | 722.90 | 734.85 | -2.77 | -0.39% | 7 | 158 | 0.00% |
| NVDA250620C00525000 | 2024-05-28 12:11PM EDT | 525.00 | 646.85 | 718.35 | 730.30 | 0.00 | - | 4 | 137 | 0.00% |
| NVDA250620C00530000 | 2024-06-07 10:51AM EDT | 530.00 | 705.11 | 714.00 | 725.30 | +34.29 | +5.11% | 7 | 118 | 0.00% |
| NVDA250620C00535000 | 2024-05-24 10:35AM EDT | 535.00 | 551.98 | 709.60 | 720.40 | 0.00 | - | 21 | 158 | 0.00% |
| NVDA250620C00540000 | 2024-06-06 9:58AM EDT | 540.00 | 698.50 | 705.50 | 715.75 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA250620C00545000 | 2024-05-23 11:46AM EDT | 545.00 | 549.12 | 700.60 | 711.55 | 0.00 | - | 2 | 1,252 | 0.00% |
| NVDA250620C00550000 | 2024-06-07 3:28PM EDT | 550.00 | 696.30 | 697.60 | 706.55 | -12.66 | -1.79% | 4 | 641 | 0.00% |
| NVDA250620C00555000 | 2024-06-04 1:51PM EDT | 555.00 | 639.15 | 692.70 | 703.25 | 0.00 | - | 1 | 180 | 0.00% |
| NVDA250620C00560000 | 2024-06-04 2:43PM EDT | 560.00 | 644.65 | 688.45 | 698.80 | 0.00 | - | 10 | 507 | 0.00% |
| NVDA250620C00565000 | 2024-05-29 2:48PM EDT | 565.00 | 633.60 | 683.60 | 694.60 | 0.00 | - | 3 | 104 | 0.00% |
| NVDA250620C00570000 | 2024-06-05 3:04PM EDT | 570.00 | 692.10 | 679.30 | 690.10 | 0.00 | - | 15 | 134 | 0.00% |
| NVDA250620C00575000 | 2024-05-22 9:51AM EDT | 575.00 | 431.49 | 675.10 | 686.00 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA250620C00580000 | 2024-05-23 3:55PM EDT | 580.00 | 508.80 | 670.50 | 681.10 | 0.00 | - | 3 | 333 | 0.00% |
| NVDA250620C00585000 | 2024-05-08 10:23AM EDT | 585.00 | 393.95 | 666.40 | 676.15 | 0.00 | - | 1 | 176 | 0.00% |
| NVDA250620C00590000 | 2024-06-07 9:46AM EDT | 590.00 | 651.10 | 662.35 | 671.30 | +232.39 | +55.50% | 1 | 289 | 0.00% |
| NVDA250620C00595000 | 2024-06-06 9:46AM EDT | 595.00 | 688.22 | 657.55 | 668.95 | 0.00 | - | 1 | 199 | 0.00% |
| NVDA250620C00600000 | 2024-06-06 3:11PM EDT | 600.00 | 653.72 | 652.60 | 664.50 | 0.00 | - | 12 | 1,554 | 0.00% |
| NVDA250620C00605000 | 2024-05-28 9:42AM EDT | 605.00 | 563.96 | 649.10 | 659.55 | 0.00 | - | 10 | 166 | 0.00% |
| NVDA250620C00610000 | 2024-05-28 12:25PM EDT | 610.00 | 571.05 | 644.90 | 655.50 | 0.00 | - | 1 | 434 | 0.00% |
| NVDA250620C00615000 | 2024-05-29 10:45AM EDT | 615.00 | 583.45 | 640.65 | 650.75 | 0.00 | - | 1 | 176 | 0.00% |
| NVDA250620C00620000 | 2024-06-07 3:40PM EDT | 620.00 | 642.00 | 636.40 | 646.85 | +8.00 | +1.26% | 1 | 411 | 0.00% |
| NVDA250620C00625000 | 2024-06-07 2:11PM EDT | 625.00 | 632.53 | 632.20 | 642.60 | +5.73 | +0.91% | 2 | 244 | 0.00% |
| NVDA250620C00630000 | 2024-06-07 12:19PM EDT | 630.00 | 630.80 | 627.20 | 638.30 | +7.22 | +1.16% | 2 | 1,763 | 0.00% |
| NVDA250620C00635000 | 2024-06-06 12:18PM EDT | 635.00 | 618.00 | 624.25 | 633.30 | 0.00 | - | 1 | 291 | 0.00% |
| NVDA250620C00640000 | 2024-06-07 12:51PM EDT | 640.00 | 620.69 | 620.55 | 628.35 | +105.19 | +20.41% | 3 | 302 | 0.00% |
| NVDA250620C00645000 | 2024-06-07 12:51PM EDT | 645.00 | 616.46 | 616.20 | 624.70 | +50.28 | +8.88% | 3 | 96 | 0.00% |
| NVDA250620C00650000 | 2024-06-06 3:57PM EDT | 650.00 | 614.45 | 611.50 | 620.80 | 0.00 | - | 1 | 1,188 | 0.00% |
| NVDA250620C00655000 | 2024-05-14 9:43AM EDT | 655.00 | 335.00 | 607.95 | 616.15 | 0.00 | - | 1 | 87 | 0.00% |
| NVDA250620C00660000 | 2024-06-07 2:00PM EDT | 660.00 | 608.64 | 603.50 | 612.40 | +69.89 | +12.97% | 3 | 237 | 0.00% |
| NVDA250620C00665000 | 2024-05-28 2:04PM EDT | 665.00 | 536.18 | 599.80 | 608.25 | 0.00 | - | 5 | 134 | 0.00% |
| NVDA250620C00670000 | 2024-06-07 3:45PM EDT | 670.00 | 601.57 | 595.60 | 604.10 | -14.43 | -2.34% | 2 | 369 | 0.00% |
| NVDA250620C00675000 | 2024-05-31 10:47AM EDT | 675.00 | 486.35 | 590.60 | 599.80 | 0.00 | - | 2 | 73 | 0.00% |
| NVDA250620C00680000 | 2024-06-07 2:11PM EDT | 680.00 | 587.35 | 587.50 | 596.30 | +58.37 | +11.03% | 1 | 266 | 0.00% |
| NVDA250620C00685000 | 2024-06-07 2:08PM EDT | 685.00 | 583.71 | 583.50 | 592.00 | -8.73 | -1.47% | 1 | 144 | 0.00% |
| NVDA250620C00690000 | 2024-05-29 11:32AM EDT | 690.00 | 514.90 | 579.25 | 587.50 | 0.00 | - | 3 | 239 | 0.00% |
| NVDA250620C00695000 | 2024-06-04 3:27PM EDT | 695.00 | 535.11 | 574.25 | 583.35 | 0.00 | - | 1 | 96 | 0.00% |
| NVDA250620C00700000 | 2024-06-07 1:31PM EDT | 700.00 | 580.00 | 570.85 | 578.80 | +2.10 | +0.36% | 8 | 2,114 | 0.00% |
| NVDA250620C00705000 | 2024-05-31 10:34AM EDT | 705.00 | 459.00 | 567.20 | 575.80 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA250620C00710000 | 2024-06-07 2:45PM EDT | 710.00 | 565.36 | 562.20 | 571.40 | -10.89 | -1.89% | 1 | 358 | 0.00% |
| NVDA250620C00720000 | 2024-06-06 9:56AM EDT | 720.00 | 552.36 | 555.25 | 563.75 | 0.00 | - | 1 | 709 | 0.00% |
| NVDA250620C00730000 | 2024-06-05 11:06AM EDT | 730.00 | 542.99 | 547.45 | 555.85 | 0.00 | - | 2 | 453 | 0.00% |
| NVDA250620C00740000 | 2024-06-04 2:17PM EDT | 740.00 | 496.10 | 539.90 | 547.60 | 0.00 | - | 1 | 204 | 0.00% |
| NVDA250620C00750000 | 2024-06-07 2:54PM EDT | 750.00 | 534.69 | 532.80 | 540.00 | +6.69 | +1.27% | 3 | 801 | 0.00% |
| NVDA250620C00760000 | 2024-06-07 11:09AM EDT | 760.00 | 511.44 | 522.95 | 533.10 | -54.38 | -9.61% | 2 | 726 | 0.00% |
| NVDA250620C00770000 | 2024-06-06 9:53AM EDT | 770.00 | 530.00 | 516.95 | 525.55 | 0.00 | - | 2 | 591 | 0.00% |
| NVDA250620C00780000 | 2024-06-05 2:47PM EDT | 780.00 | 521.40 | 509.55 | 517.70 | 0.00 | - | 40 | 482 | 0.00% |
| NVDA250620C00790000 | 2024-06-06 1:33PM EDT | 790.00 | 499.10 | 501.95 | 508.85 | 0.00 | - | 68 | 182 | 0.00% |
| NVDA250620C00800000 | 2024-06-07 2:14PM EDT | 800.00 | 490.00 | 496.40 | 501.35 | +0.26 | +0.05% | 19 | 1,218 | 0.00% |
| NVDA250620C00810000 | 2024-06-03 9:38AM EDT | 810.00 | 435.20 | 487.35 | 495.30 | 0.00 | - | 1 | 234 | 0.00% |
| NVDA250620C00820000 | 2024-06-06 9:58AM EDT | 820.00 | 468.25 | 480.10 | 488.30 | 0.00 | - | 2 | 272 | 0.00% |
| NVDA250620C00830000 | 2024-06-05 3:20PM EDT | 830.00 | 488.30 | 473.75 | 480.95 | 0.00 | - | 2 | 385 | 0.00% |
| NVDA250620C00840000 | 2024-06-07 10:00AM EDT | 840.00 | 457.05 | 466.80 | 473.40 | +1.50 | +0.33% | 1 | 327 | 0.00% |
| NVDA250620C00850000 | 2024-06-07 3:41PM EDT | 850.00 | 463.73 | 460.40 | 465.40 | -4.27 | -0.91% | 15 | 1,090 | 0.00% |
| NVDA250620C00860000 | 2024-06-07 3:41PM EDT | 860.00 | 456.57 | 453.25 | 459.10 | +5.92 | +1.31% | 5 | 246 | 0.00% |
| NVDA250620C00880000 | 2024-06-06 12:54PM EDT | 880.00 | 427.40 | 439.35 | 444.70 | 0.00 | - | 2 | 265 | 0.00% |
| NVDA250620C00900000 | 2024-06-07 2:58PM EDT | 900.00 | 427.88 | 426.40 | 431.35 | +0.87 | +0.20% | 13 | 1,299 | 0.00% |
| NVDA250620C00920000 | 2024-06-07 2:58PM EDT | 920.00 | 414.88 | 412.75 | 419.20 | -3.35 | -0.80% | 23 | 306 | 0.00% |
| NVDA250620C00930000 | 2024-06-07 3:42PM EDT | 930.00 | 412.00 | 406.20 | 412.75 | +9.96 | +2.48% | 3 | 214 | 0.00% |
| NVDA250620C00940000 | 2024-06-07 11:38AM EDT | 940.00 | 390.62 | 400.25 | 406.30 | -3.58 | -0.91% | 1 | 134 | 0.00% |
| NVDA250620C00950000 | 2024-06-07 11:29AM EDT | 950.00 | 383.10 | 394.25 | 399.80 | -17.20 | -4.30% | 35 | 504 | 0.00% |
| NVDA250620C00960000 | 2024-06-07 3:44PM EDT | 960.00 | 389.80 | 387.30 | 394.00 | +10.15 | +2.67% | 48 | 172 | 0.00% |
| NVDA250620C00970000 | 2024-06-05 1:25PM EDT | 970.00 | 382.00 | 381.35 | 387.70 | 0.00 | - | 4 | 110 | 0.00% |
| NVDA250620C00980000 | 2024-06-07 2:12PM EDT | 980.00 | 373.23 | 375.40 | 382.05 | -2.02 | -0.54% | 1 | 99 | 0.00% |
| NVDA250620C00990000 | 2024-06-07 3:40PM EDT | 990.00 | 372.43 | 369.35 | 376.90 | +1.95 | +0.53% | 1 | 318 | 0.00% |
| NVDA250620C01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 366.00 | 363.95 | 369.20 | -4.00 | -1.08% | 72 | 1,682 | 0.00% |
| NVDA250620C01010000 | 2024-06-07 2:44PM EDT | 1,010.00 | 358.85 | 357.65 | 364.25 | +9.11 | +2.60% | 2 | 779 | 0.00% |
| NVDA250620C01020000 | 2024-06-06 11:14AM EDT | 1,020.00 | 354.50 | 353.80 | 356.05 | 0.00 | - | 6 | 561 | 0.00% |
| NVDA250620C01030000 | 2024-06-06 12:18PM EDT | 1,030.00 | 342.60 | 348.30 | 351.40 | 0.00 | - | 4 | 89 | 0.00% |
| NVDA250620C01040000 | 2024-06-06 1:37PM EDT | 1,040.00 | 341.95 | 342.50 | 344.80 | 0.00 | - | 50 | 347 | 0.00% |
| NVDA250620C01050000 | 2024-06-07 12:56PM EDT | 1,050.00 | 340.42 | 337.15 | 339.80 | +8.51 | +2.56% | 1 | 650 | 0.00% |
| NVDA250620C01060000 | 2024-06-07 2:14PM EDT | 1,060.00 | 325.30 | 331.55 | 333.90 | +0.85 | +0.26% | 1 | 142 | 0.00% |
| NVDA250620C01070000 | 2024-06-06 11:37AM EDT | 1,070.00 | 324.95 | 326.20 | 328.50 | 0.00 | - | 3 | 415 | 0.00% |
| NVDA250620C01080000 | 2024-06-07 1:21PM EDT | 1,080.00 | 329.03 | 320.90 | 323.15 | +2.89 | +0.89% | 36 | 521 | 0.00% |
| NVDA250620C01090000 | 2024-06-07 11:34AM EDT | 1,090.00 | 307.77 | 315.85 | 318.00 | -18.68 | -5.72% | 42 | 292 | 0.00% |
| NVDA250620C01100000 | 2024-06-07 3:58PM EDT | 1,100.00 | 311.90 | 310.55 | 313.40 | +6.95 | +2.28% | 35 | 1,732 | 0.00% |
| NVDA250620C01110000 | 2024-06-06 2:34PM EDT | 1,110.00 | 302.00 | 305.60 | 307.80 | 0.00 | - | 9 | 286 | 0.00% |
| NVDA250620C01120000 | 2024-06-07 3:56PM EDT | 1,120.00 | 301.40 | 300.40 | 302.75 | +0.60 | +0.20% | 1 | 196 | 0.00% |
| NVDA250620C01130000 | 2024-06-07 1:21PM EDT | 1,130.00 | 303.16 | 295.70 | 297.85 | +1.41 | +0.47% | 31 | 211 | 0.00% |
| NVDA250620C01140000 | 2024-06-07 2:07PM EDT | 1,140.00 | 291.03 | 290.65 | 293.95 | +0.44 | +0.15% | 3 | 166 | 0.00% |
| NVDA250620C01150000 | 2024-06-07 3:45PM EDT | 1,150.00 | 289.50 | 286.05 | 288.00 | +8.68 | +3.09% | 15 | 349 | 0.00% |
| NVDA250620C01160000 | 2024-06-07 3:39PM EDT | 1,160.00 | 282.86 | 281.30 | 284.45 | -1.09 | -0.38% | 3 | 209 | 0.00% |
| NVDA250620C01170000 | 2024-06-07 3:43PM EDT | 1,170.00 | 280.65 | 276.45 | 279.40 | -0.62 | -0.22% | 2 | 192 | 0.00% |
| NVDA250620C01180000 | 2024-06-07 3:48PM EDT | 1,180.00 | 274.13 | 272.00 | 274.25 | +4.31 | +1.60% | 10 | 109 | 0.00% |
| NVDA250620C01190000 | 2024-06-07 3:51PM EDT | 1,190.00 | 268.88 | 267.35 | 269.65 | +5.88 | +2.24% | 20 | 491 | 0.00% |
| NVDA250620C01200000 | 2024-06-07 3:51PM EDT | 1,200.00 | 264.00 | 263.00 | 265.80 | -3.60 | -1.35% | 113 | 1,887 | 0.00% |
| NVDA250620C01210000 | 2024-06-07 3:59PM EDT | 1,210.00 | 260.90 | 258.70 | 260.90 | +3.10 | +1.20% | 14 | 219 | 0.00% |
| NVDA250620C01220000 | 2024-06-07 3:51PM EDT | 1,220.00 | 255.87 | 254.20 | 256.65 | -2.67 | -1.03% | 30 | 159 | 0.00% |
| NVDA250620C01230000 | 2024-06-07 3:10PM EDT | 1,230.00 | 251.42 | 249.95 | 252.35 | -8.70 | -3.34% | 2 | 590 | 0.00% |
| NVDA250620C01240000 | 2024-06-07 2:43PM EDT | 1,240.00 | 246.50 | 245.80 | 248.15 | -2.35 | -0.94% | 7 | 97 | 0.00% |
| NVDA250620C01250000 | 2024-06-07 2:49PM EDT | 1,250.00 | 241.40 | 241.85 | 243.85 | -4.45 | -1.81% | 19 | 375 | 0.00% |
| NVDA250620C01260000 | 2024-06-07 3:51PM EDT | 1,260.00 | 239.06 | 237.60 | 240.05 | -2.71 | -1.12% | 8 | 146 | 0.00% |
| NVDA250620C01270000 | 2024-06-07 3:12PM EDT | 1,270.00 | 235.00 | 233.65 | 236.05 | -24.29 | -9.37% | 14 | 52 | 0.00% |
| NVDA250620C01280000 | 2024-06-07 3:38PM EDT | 1,280.00 | 231.50 | 229.65 | 232.00 | -3.50 | -1.49% | 6 | 94 | 0.00% |
| NVDA250620C01290000 | 2024-06-06 2:40PM EDT | 1,290.00 | 223.92 | 225.85 | 228.25 | 0.00 | - | 14 | 238 | 0.00% |
| NVDA250620C01300000 | 2024-06-07 3:13PM EDT | 1,300.00 | 221.50 | 222.25 | 224.35 | -5.55 | -2.44% | 42 | 966 | 0.00% |
| NVDA250620C01320000 | 2024-06-07 10:23AM EDT | 1,320.00 | 206.75 | 214.70 | 217.00 | -7.31 | -3.41% | 2 | 201 | 0.00% |
| NVDA250620C01340000 | 2024-06-07 1:29PM EDT | 1,340.00 | 210.44 | 207.35 | 209.75 | +6.01 | +2.94% | 6 | 186 | 0.00% |
| NVDA250620C01360000 | 2024-06-07 3:54PM EDT | 1,360.00 | 200.50 | 200.45 | 202.85 | +0.40 | +0.20% | 3 | 278 | 0.00% |
| NVDA250620C01370000 | 2024-06-06 3:17PM EDT | 1,370.00 | 196.75 | 197.20 | 199.50 | 0.00 | - | 89 | 550 | 0.00% |
| NVDA250620C01380000 | 2024-06-05 1:33PM EDT | 1,380.00 | 196.40 | 193.70 | 196.15 | 0.00 | - | 3 | 183 | 0.00% |
| NVDA250620C01390000 | 2024-06-06 9:37AM EDT | 1,390.00 | 222.00 | 190.55 | 192.90 | 0.00 | - | 1 | 580 | 0.00% |
| NVDA250620C01400000 | 2024-06-07 3:51PM EDT | 1,400.00 | 188.75 | 187.50 | 190.25 | +2.10 | +1.13% | 43 | 629 | 0.00% |
| NVDA250620C01410000 | 2024-06-06 12:49PM EDT | 1,410.00 | 178.00 | 184.05 | 186.50 | 0.00 | - | 14 | 82 | 0.00% |
| NVDA250620C01420000 | 2024-06-07 11:38AM EDT | 1,420.00 | 176.50 | 181.40 | 183.30 | -2.80 | -1.56% | 8 | 37 | 0.00% |
| NVDA250620C01430000 | 2024-06-06 3:49PM EDT | 1,430.00 | 181.75 | 178.25 | 180.30 | 0.00 | - | 4 | 30 | 0.00% |
| NVDA250620C01440000 | 2024-06-06 2:59PM EDT | 1,440.00 | 175.08 | 175.35 | 177.30 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA250620C01450000 | 2024-06-07 3:51PM EDT | 1,450.00 | 173.37 | 172.45 | 174.55 | -5.76 | -3.22% | 1 | 152 | 0.00% |
| NVDA250620C01460000 | 2024-06-05 9:53AM EDT | 1,460.00 | 162.88 | 169.50 | 171.40 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA250620C01470000 | 2024-06-07 9:50AM EDT | 1,470.00 | 164.45 | 166.60 | 168.45 | +68.25 | +70.95% | 1 | 11 | 0.00% |
| NVDA250620C01480000 | 2024-06-07 2:40PM EDT | 1,480.00 | 163.44 | 163.75 | 165.85 | -1.38 | -0.84% | 3 | 533 | 0.00% |
| NVDA250620C01490000 | 2024-06-07 11:57AM EDT | 1,490.00 | 156.40 | 161.00 | 163.30 | -5.62 | -3.47% | 1 | 17 | 0.00% |
| NVDA250620C01500000 | 2024-06-07 3:52PM EDT | 1,500.00 | 158.00 | 158.30 | 160.35 | -5.00 | -3.07% | 43 | 1,486 | 0.00% |
| NVDA250620C01510000 | 2024-06-07 3:52PM EDT | 1,510.00 | 156.00 | 155.60 | 157.55 | +3.42 | +2.24% | 2 | 42 | 0.00% |
| NVDA250620C01520000 | 2024-06-07 3:00PM EDT | 1,520.00 | 153.60 | 152.95 | 154.85 | +34.54 | +29.01% | 1 | 19 | 0.00% |
| NVDA250620C01530000 | 2024-06-07 9:51AM EDT | 1,530.00 | 148.85 | 150.40 | 152.65 | -3.05 | -2.01% | 1 | 17 | 0.00% |
| NVDA250620C01540000 | 2024-06-06 11:29AM EDT | 1,540.00 | 149.65 | 147.85 | 149.65 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA250620C01550000 | 2024-06-06 2:27PM EDT | 1,550.00 | 143.43 | 145.45 | 147.50 | 0.00 | - | 5 | 95 | 0.00% |
| NVDA250620C01560000 | 2024-06-07 1:56PM EDT | 1,560.00 | 147.17 | 142.90 | 144.70 | +5.67 | +4.01% | 2 | 160 | 0.00% |
| NVDA250620C01570000 | 2024-06-07 2:09PM EDT | 1,570.00 | 140.10 | 140.45 | 142.75 | +84.30 | +151.07% | 2 | 58 | 0.00% |
| NVDA250620C01580000 | 2024-06-07 1:05PM EDT | 1,580.00 | 142.85 | 138.10 | 140.40 | +4.85 | +3.51% | 1 | 76 | 0.00% |
| NVDA250620C01590000 | 2024-05-28 11:01AM EDT | 1,590.00 | 100.00 | 135.80 | 138.00 | 0.00 | - | 6 | 13 | 0.00% |
| NVDA250620C01600000 | 2024-06-07 3:45PM EDT | 1,600.00 | 135.90 | 133.60 | 135.40 | +1.02 | +0.76% | 44 | 265 | 0.00% |
| NVDA250620C01610000 | 2024-06-06 2:28PM EDT | 1,610.00 | 129.67 | 131.20 | 133.50 | 0.00 | - | 7 | 32 | 0.00% |
| NVDA250620C01620000 | 2024-06-06 9:36AM EDT | 1,620.00 | 153.00 | 129.05 | 130.85 | 0.00 | - | 1 | 282 | 0.00% |
| NVDA250620C01630000 | 2024-06-06 1:02PM EDT | 1,630.00 | 124.55 | 126.80 | 129.05 | 0.00 | - | 4 | 33 | 0.00% |
| NVDA250620C01640000 | 2024-06-07 3:55PM EDT | 1,640.00 | 125.82 | 124.45 | 126.85 | +5.60 | +4.66% | 6 | 835 | 0.00% |
| NVDA250620C01650000 | 2024-06-07 1:10PM EDT | 1,650.00 | 126.67 | 122.70 | 124.75 | +8.04 | +6.78% | 12 | 188 | 0.00% |
| NVDA250620C01660000 | 2024-05-29 2:50PM EDT | 1,660.00 | 101.56 | 120.50 | 122.80 | 0.00 | - | 3 | 41 | 0.00% |
| NVDA250620C01670000 | 2024-06-06 11:30AM EDT | 1,670.00 | 119.25 | 118.50 | 120.70 | 0.00 | - | 1 | 93 | 0.00% |
| NVDA250620C01680000 | 2024-06-07 1:08PM EDT | 1,680.00 | 120.65 | 116.50 | 118.70 | +6.95 | +6.11% | 10 | 26 | 0.00% |
| NVDA250620C01690000 | 2024-06-07 3:13PM EDT | 1,690.00 | 114.55 | 114.55 | 116.75 | -6.55 | -5.41% | 5 | 12 | 0.00% |
| NVDA250620C01700000 | 2024-06-07 3:43PM EDT | 1,700.00 | 115.40 | 112.75 | 114.55 | -1.60 | -1.37% | 10 | 389 | 0.00% |
| NVDA250620C01710000 | 2024-06-06 12:27PM EDT | 1,710.00 | 110.08 | 110.75 | 112.90 | 0.00 | - | 2 | 30 | 0.00% |
| NVDA250620C01720000 | 2024-06-07 2:34PM EDT | 1,720.00 | 108.00 | 108.90 | 111.05 | -6.45 | -5.64% | 2 | 46 | 0.00% |
| NVDA250620C01730000 | 2024-05-30 2:57PM EDT | 1,730.00 | 84.40 | 107.05 | 109.30 | 0.00 | - | 2 | 4 | 726.17% |
| NVDA250620C01740000 | 2024-06-07 10:40AM EDT | 1,740.00 | 104.00 | 105.25 | 107.45 | +0.05 | +0.05% | 2 | 20 | 623.10% |
| NVDA250620C01750000 | 2024-06-07 9:56AM EDT | 1,750.00 | 104.00 | 103.60 | 105.50 | +1.07 | +1.04% | 3 | 87 | 578.93% |
| NVDA250620C01760000 | 2024-06-05 2:24PM EDT | 1,760.00 | 104.34 | 101.75 | 103.95 | 0.00 | - | 1 | 27 | 550.68% |
| NVDA250620C01770000 | 2024-06-06 1:43PM EDT | 1,770.00 | 100.00 | 100.05 | 101.85 | 0.00 | - | 20 | 49 | 526.51% |
| NVDA250620C01780000 | 2024-06-05 11:07AM EDT | 1,780.00 | 96.80 | 98.40 | 100.55 | 0.00 | - | 1 | 8 | 511.08% |
| NVDA250620C01790000 | 2024-06-05 2:31PM EDT | 1,790.00 | 100.34 | 96.75 | 98.90 | 0.00 | - | 14 | 94 | 496.09% |
| NVDA250620C01800000 | 2024-06-07 2:11PM EDT | 1,800.00 | 95.15 | 95.25 | 97.25 | -1.45 | -1.50% | 11 | 181 | 483.48% |
| NVDA250620C01810000 | 2024-06-05 11:56AM EDT | 1,810.00 | 91.83 | 93.70 | 95.40 | 0.00 | - | 2 | 53 | 471.27% |
| NVDA250620C01820000 | 2024-06-06 10:51AM EDT | 1,820.00 | 98.15 | 92.05 | 94.10 | 0.00 | - | 5 | 22 | 461.62% |
| NVDA250620C01830000 | 2024-06-06 1:45PM EDT | 1,830.00 | 90.83 | 90.70 | 92.20 | 0.00 | - | 3 | 10 | 451.79% |
| NVDA250620C01840000 | 2024-06-07 3:58PM EDT | 1,840.00 | 90.00 | 89.20 | 90.70 | +18.50 | +25.87% | 2 | 17 | 443.40% |
| NVDA250620C01850000 | 2024-06-06 1:24PM EDT | 1,850.00 | 89.34 | 87.75 | 89.50 | 0.00 | - | 15 | 46 | 436.43% |
| NVDA250620C01860000 | 2024-06-07 1:24PM EDT | 1,860.00 | 90.50 | 86.25 | 88.15 | +6.88 | +8.23% | 1 | 358 | 429.30% |
| NVDA250620C01870000 | 2024-06-06 10:13AM EDT | 1,870.00 | 89.00 | 84.85 | 86.75 | 0.00 | - | 2 | 66 | 422.67% |
| NVDA250620C01880000 | 2024-06-06 10:44AM EDT | 1,880.00 | 90.95 | 83.50 | 85.05 | 0.00 | - | 2 | 12 | 415.76% |
| NVDA250620C01890000 | 2024-06-06 11:58AM EDT | 1,890.00 | 83.70 | 82.10 | 83.60 | 0.00 | - | 2 | 13 | 409.61% |
| NVDA250620C01900000 | 2024-06-07 9:41AM EDT | 1,900.00 | 78.60 | 80.85 | 82.25 | -2.50 | -3.08% | 6 | 103 | 404.24% |
| NVDA250620C01910000 | 2024-06-05 10:58AM EDT | 1,910.00 | 78.15 | 79.45 | 81.00 | 0.00 | - | 4 | 37 | 398.96% |
| NVDA250620C01920000 | 2024-06-06 2:12PM EDT | 1,920.00 | 78.55 | 78.15 | 79.65 | 0.00 | - | 4 | 94 | 393.85% |
| NVDA250620C01930000 | 2024-06-06 12:25PM EDT | 1,930.00 | 77.40 | 76.90 | 78.45 | 0.00 | - | 3 | 110 | 389.29% |
| NVDA250620C01940000 | 2024-06-07 2:43PM EDT | 1,940.00 | 76.42 | 75.05 | 77.30 | +0.97 | +1.29% | 3 | 907 | 383.83% |
| NVDA250620C01950000 | 2024-06-06 3:54PM EDT | 1,950.00 | 79.38 | 74.50 | 75.95 | 0.00 | - | 4 | 15 | 380.54% |
| NVDA250620C02000000 | 2024-06-07 3:32PM EDT | 2,000.00 | 69.49 | 68.75 | 70.00 | -3.88 | -5.29% | 56 | 351 | 361.32% |
| NVDA250620C02050000 | 2024-06-06 11:58AM EDT | 2,050.00 | 64.90 | 63.45 | 64.80 | 0.00 | - | 4 | 38 | 345.68% |
| NVDA250620C02100000 | 2024-06-07 3:25PM EDT | 2,100.00 | 59.40 | 58.65 | 60.00 | +0.50 | +0.85% | 2 | 42 | 332.38% |
| NVDA250620C02120000 | 2024-06-07 3:55PM EDT | 2,120.00 | 57.50 | 56.70 | 58.20 | -0.35 | -0.61% | 5 | 83 | 327.38% |
| NVDA250620C02130000 | 2024-06-05 10:40AM EDT | 2,130.00 | 54.60 | 55.85 | 57.35 | 0.00 | - | 1 | 2 | 325.16% |
| NVDA250620C02150000 | 2024-06-06 9:51AM EDT | 2,150.00 | 60.00 | 54.10 | 55.80 | 0.00 | - | 2 | 23 | 320.90% |
| NVDA250620C02160000 | 2024-06-07 11:06AM EDT | 2,160.00 | 52.20 | 53.30 | 54.75 | -5.06 | -8.84% | 1 | 2 | 318.52% |
| NVDA250620C02170000 | 2024-06-05 3:47PM EDT | 2,170.00 | 56.40 | 52.50 | 53.90 | 0.00 | - | 2 | 25 | 316.43% |
| NVDA250620C02180000 | 2024-05-31 3:51PM EDT | 2,180.00 | 35.00 | 51.70 | 53.00 | 0.00 | - | 10 | 11 | 314.28% |
| NVDA250620C02200000 | 2024-06-07 12:50PM EDT | 2,200.00 | 50.51 | 50.20 | 51.55 | -2.79 | -5.23% | 3 | 24 | 310.63% |
| NVDA250620C02210000 | 2024-06-07 12:51PM EDT | 2,210.00 | 49.82 | 49.40 | 50.85 | +7.32 | +17.22% | 1 | 3 | 308.78% |
| NVDA250620C02220000 | 2024-06-06 12:36PM EDT | 2,220.00 | 47.70 | 48.70 | 50.10 | 0.00 | - | 5 | 11 | 307.01% |
| NVDA250620C02230000 | 2024-06-06 3:16PM EDT | 2,230.00 | 49.65 | 47.90 | 49.35 | 0.00 | - | 32 | 43 | 305.11% |
| NVDA250620C02240000 | 2024-06-05 9:30AM EDT | 2,240.00 | 43.11 | 47.15 | 48.65 | +43.11 | - | 1 | 1 | 303.35% |
| NVDA250620C02250000 | 2024-06-06 12:37PM EDT | 2,250.00 | 45.40 | 46.60 | 47.85 | 0.00 | - | 3 | 6 | 301.73% |
| NVDA250620C02260000 | 2024-06-06 10:15AM EDT | 2,260.00 | 48.00 | 45.80 | 47.20 | 0.00 | - | 1 | 8 | 299.98% |
| NVDA250620C02270000 | 2024-06-07 11:04AM EDT | 2,270.00 | 44.60 | 45.10 | 46.45 | -0.45 | -1.00% | 9 | 246 | 298.24% |
| NVDA250620C02280000 | 2024-06-07 3:46PM EDT | 2,280.00 | 45.70 | 44.50 | 45.85 | -1.30 | -2.77% | 24 | 376 | 296.83% |
| NVDA250620C02300000 | 2024-06-07 11:44AM EDT | 2,300.00 | 42.80 | 43.25 | 44.50 | +42.80 | - | 1 | 2 | 293.75% |
| NVDA250620C02350000 | 2024-06-07 3:56PM EDT | 2,350.00 | 40.60 | 40.20 | 41.40 | +40.60 | - | 9 | 6 | 286.55% |
| NVDA250620C02400000 | 2024-06-07 3:58PM EDT | 2,400.00 | 37.91 | 37.40 | 38.55 | +37.91 | - | 18 | 41 | 280.00% |
| NVDA250620C02500000 | 2024-06-07 3:34PM EDT | 2,500.00 | 33.38 | 32.50 | 33.65 | +33.38 | - | 78 | - | 268.77% |
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620P00000500 | 2024-08-28 9:30AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 36,996 | 50.00% |
| NVDA250620P00001000 | 2024-06-24 2:34PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,840 | 175.00% |
| NVDA250620P00001500 | 2024-07-10 11:53AM EDT | 1.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1,140 | 184.38% |
| NVDA250620P00002500 | 2024-06-26 11:20AM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9,820 | 20,680 | 146.88% |
| NVDA250620P00003000 | 2024-07-25 11:18AM EDT | 3.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 30 | 2,450 | 175.78% |
| NVDA250620P00004000 | 2024-09-03 9:55AM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,275 | 128.13% |
| NVDA250620P00004500 | 2024-09-05 1:07PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,760 | 115.63% |
| NVDA250620P00005000 | 2024-09-06 1:45PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 140 | 22,410 | 118.75% |
| NVDA250620P00005500 | 2024-08-29 10:41AM EDT | 5.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 250 | 9,580 | 115.63% |
| NVDA250620P00006000 | 2024-09-05 12:13PM EDT | 6.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 5,160 | 118.75% |
| NVDA250620P00006500 | 2024-09-05 12:13PM EDT | 6.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 530 | 115.63% |
| NVDA250620P00007000 | 2024-09-05 12:14PM EDT | 7.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 190 | 4,807 | 112.50% |
| NVDA250620P00007500 | 2024-08-22 10:52AM EDT | 7.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 150 | 1,955 | 109.38% |
| NVDA250620P00008000 | 2024-09-10 3:58PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 18 | 1,600 | 108.59% |
| NVDA250620P00008500 | 2024-06-27 11:23AM EDT | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,050 | 100.78% |
| NVDA250620P00009000 | 2024-07-18 3:02PM EDT | 9.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 1 | 1,035 | 119.14% |
| NVDA250620P00009500 | 2024-07-31 11:10AM EDT | 9.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 836 | 137.01% |
| NVDA250620P00010000 | 2024-09-06 3:09PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 475 | 12,156 | 102.34% |
| NVDA250620P00010500 | 2024-09-06 1:26PM EDT | 10.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 400 | 3,157 | 98.83% |
| NVDA250620P00011000 | 2024-09-06 11:58AM EDT | 11.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 20 | 1,484 | 99.61% |
| NVDA250620P00011500 | 2024-08-07 2:39PM EDT | 11.50 | 0.05 | 0.03 | 0.11 | 0.00 | - | 5 | 2,501 | 104.30% |
| NVDA250620P00012000 | 2024-08-06 9:59AM EDT | 12.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 10 | 5,880 | 96.09% |
| NVDA250620P00012500 | 2024-08-05 12:59PM EDT | 12.50 | 0.09 | 0.02 | 0.15 | 0.00 | - | 10 | 6,627 | 102.73% |
| NVDA250620P00013000 | 2024-09-06 1:08PM EDT | 13.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 781 | 94.53% |
| NVDA250620P00013500 | 2024-08-28 2:28PM EDT | 13.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 10 | 2,526 | 92.97% |
| NVDA250620P00014000 | 2024-08-29 1:00PM EDT | 14.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 2,129 | 92.19% |
| NVDA250620P00014500 | 2024-09-10 2:57PM EDT | 14.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 30 | 1,975 | 90.63% |
| NVDA250620P00015000 | 2024-08-30 10:13AM EDT | 15.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 6,741 | 89.84% |
| NVDA250620P00015500 | 2024-08-26 12:39PM EDT | 15.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 10 | 4,846 | 89.45% |
| NVDA250620P00016000 | 2024-08-22 1:51PM EDT | 16.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 40 | 1,361 | 87.89% |
| NVDA250620P00016500 | 2024-08-29 1:10PM EDT | 16.50 | 0.07 | 0.05 | 0.09 | 0.00 | - | 10 | 3,762 | 87.11% |
| NVDA250620P00017000 | 2024-08-14 2:25PM EDT | 17.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 50 | 3,518 | 86.52% |
| NVDA250620P00017500 | 2024-08-02 9:51AM EDT | 17.50 | 0.14 | 0.00 | 0.11 | 0.00 | - | 1 | 1,381 | 82.03% |
| NVDA250620P00018000 | 2024-08-23 10:44AM EDT | 18.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 70 | 4,190 | 85.16% |
| NVDA250620P00018500 | 2024-09-05 12:22PM EDT | 18.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 25 | 1,027 | 83.79% |
| NVDA250620P00019000 | 2024-09-05 3:48PM EDT | 19.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 1 | 4,247 | 83.59% |
| NVDA250620P00019500 | 2024-08-22 10:37AM EDT | 19.50 | 0.12 | 0.08 | 0.12 | 0.00 | - | 52 | 3,778 | 83.01% |
| NVDA250620P00020000 | 2024-09-10 9:53AM EDT | 20.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 170 | 8,389 | 81.84% |
| NVDA250620P00020500 | 2024-08-09 11:03AM EDT | 20.50 | 0.21 | 0.10 | 0.16 | 0.00 | - | 4 | 3,317 | 83.40% |
| NVDA250620P00021000 | 2024-09-05 10:26AM EDT | 21.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 10 | 10,489 | 80.86% |
| NVDA250620P00021500 | 2024-08-29 9:35AM EDT | 21.50 | 0.07 | 0.11 | 0.13 | 0.00 | - | 1 | 6,301 | 80.08% |
| NVDA250620P00022000 | 2024-08-21 3:34PM EDT | 22.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 30 | 4,286 | 79.88% |
| NVDA250620P00022500 | 2024-08-05 10:03AM EDT | 22.50 | 0.42 | 0.00 | 0.17 | 0.00 | - | 110 | 3,864 | 74.61% |
| NVDA250620P00023000 | 2024-09-06 10:59AM EDT | 23.00 | 0.18 | 0.13 | 0.15 | 0.00 | - | 1 | 3,483 | 78.52% |
| NVDA250620P00023500 | 2024-08-28 12:05PM EDT | 23.50 | 0.19 | 0.14 | 0.16 | 0.00 | - | 3 | 905 | 78.13% |
| NVDA250620P00024000 | 2024-08-27 12:10PM EDT | 24.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 51 | 1,689 | 77.73% |
| NVDA250620P00024500 | 2024-09-09 9:58AM EDT | 24.50 | 0.20 | 0.15 | 0.18 | 0.00 | - | 50 | 1,387 | 77.05% |
| NVDA250620P00025000 | 2024-09-06 2:43PM EDT | 25.00 | 0.24 | 0.16 | 0.18 | 0.00 | - | 2 | 12,135 | 76.37% |
| NVDA250620P00025500 | 2024-08-30 10:29AM EDT | 25.50 | 0.19 | 0.17 | 0.19 | 0.00 | - | 20 | 2,713 | 75.98% |
| NVDA250620P00026000 | 2024-09-03 11:00AM EDT | 26.00 | 0.22 | 0.18 | 0.21 | 0.00 | - | 5 | 4,210 | 75.78% |
| NVDA250620P00026500 | 2024-09-09 3:57PM EDT | 26.50 | 0.22 | 0.19 | 0.22 | 0.00 | - | 4 | 746 | 75.39% |
| NVDA250620P00027000 | 2024-08-21 12:21PM EDT | 27.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 1 | 1,236 | 74.71% |
| NVDA250620P00027500 | 2024-09-03 2:27PM EDT | 27.50 | 0.25 | 0.21 | 0.24 | 0.00 | - | 1 | 2,421 | 74.51% |
| NVDA250620P00028000 | 2024-09-06 3:16PM EDT | 28.00 | 0.29 | 0.22 | 0.25 | 0.00 | - | 7 | 1,044 | 74.02% |
| NVDA250620P00028500 | 2024-09-09 3:35PM EDT | 28.50 | 0.27 | 0.23 | 0.25 | 0.00 | - | 5 | 563 | 73.34% |
| NVDA250620P00029000 | 2024-08-15 10:03AM EDT | 29.00 | 0.27 | 0.24 | 0.27 | 0.00 | - | 1 | 882 | 73.10% |
| NVDA250620P00029500 | 2024-09-10 3:20PM EDT | 29.50 | 0.27 | 0.25 | 0.28 | 0.00 | - | 30 | 1,810 | 72.66% |
| NVDA250620P00030000 | 2024-09-09 1:28PM EDT | 30.00 | 0.30 | 0.26 | 0.30 | 0.00 | - | 2,240 | 9,746 | 72.36% |
| NVDA250620P00030500 | 2024-08-29 11:13AM EDT | 30.50 | 0.25 | 0.28 | 0.30 | 0.00 | - | 10 | 1,093 | 71.88% |
| NVDA250620P00031000 | 2024-09-09 1:31PM EDT | 31.00 | 0.35 | 0.29 | 0.32 | 0.00 | - | 1 | 550 | 71.53% |
| NVDA250620P00031500 | 2024-08-02 9:54AM EDT | 31.50 | 0.57 | 0.00 | 0.31 | 0.00 | - | 11 | 285 | 63.87% |
| NVDA250620P00032000 | 2024-09-04 9:39AM EDT | 32.00 | 0.42 | 0.32 | 0.35 | 0.00 | - | 15 | 3,657 | 70.90% |
| NVDA250620P00032500 | 2024-09-09 1:28PM EDT | 32.50 | 0.39 | 0.33 | 0.37 | 0.00 | - | 2,240 | 10,839 | 70.51% |
| NVDA250620P00033000 | 2024-08-29 2:28PM EDT | 33.00 | 0.33 | 0.34 | 0.37 | 0.00 | - | 10 | 3,667 | 69.87% |
| NVDA250620P00033500 | 2024-08-02 9:55AM EDT | 33.50 | 0.67 | 0.26 | 1.36 | 0.00 | - | 1 | 1,870 | 80.27% |
| NVDA250620P00034000 | 2024-09-10 1:56PM EDT | 34.00 | 0.41 | 0.37 | 0.40 | 0.00 | - | 25 | 1,860 | 69.14% |
| NVDA250620P00034500 | 2024-08-02 9:55AM EDT | 34.50 | 0.71 | 0.34 | 0.38 | 0.00 | - | 1 | 1,670 | 67.58% |
| NVDA250620P00035000 | 2024-09-05 11:38AM EDT | 35.00 | 0.45 | 0.40 | 0.44 | 0.00 | - | 20 | 13,145 | 68.56% |
| NVDA250620P00035500 | 2024-09-06 12:53PM EDT | 35.50 | 0.59 | 0.42 | 0.46 | 0.00 | - | 6 | 1,753 | 68.26% |
| NVDA250620P00036000 | 2024-09-09 3:49PM EDT | 36.00 | 0.51 | 0.44 | 0.47 | 0.00 | - | 15 | 43,909 | 67.87% |
| NVDA250620P00036500 | 2024-09-03 2:23PM EDT | 36.50 | 0.52 | 0.46 | 0.49 | 0.00 | - | 17 | 1,673 | 67.63% |
| NVDA250620P00037000 | 2024-09-09 10:30AM EDT | 37.00 | 0.58 | 0.47 | 0.50 | 0.00 | - | 6 | 2,216 | 67.09% |
| NVDA250620P00037500 | 2024-08-15 10:02AM EDT | 37.50 | 0.48 | 0.49 | 0.52 | 0.00 | - | 5 | 12,356 | 66.80% |
| NVDA250620P00038000 | 2024-08-19 11:49AM EDT | 38.00 | 0.46 | 0.51 | 0.54 | 0.00 | - | 10 | 2,375 | 66.46% |
| NVDA250620P00038500 | 2024-09-05 12:11PM EDT | 38.50 | 0.61 | 0.52 | 0.56 | 0.00 | - | 1 | 2,370 | 66.06% |
| NVDA250620P00039000 | 2024-09-06 10:58AM EDT | 39.00 | 0.72 | 0.54 | 0.58 | 0.00 | - | 20 | 7,767 | 65.72% |
| NVDA250620P00039500 | 2024-09-09 10:24AM EDT | 39.50 | 0.69 | 0.57 | 0.60 | 0.00 | - | 35 | 1,559 | 65.53% |
| NVDA250620P00040000 | 2024-09-10 11:55AM EDT | 40.00 | 0.68 | 0.59 | 0.62 | 0.00 | - | 4 | 20,684 | 65.19% |
| NVDA250620P00040500 | 2024-08-28 3:08PM EDT | 40.50 | 0.59 | 0.61 | 0.64 | 0.00 | - | 5 | 1,988 | 64.84% |
| NVDA250620P00041000 | 2024-08-28 12:43PM EDT | 41.00 | 0.61 | 0.64 | 0.67 | 0.00 | - | 2,554 | 6,232 | 64.70% |
| NVDA250620P00041500 | 2024-09-04 11:43AM EDT | 41.50 | 0.74 | 0.66 | 0.69 | 0.00 | - | 6 | 1,223 | 64.36% |
| NVDA250620P00042000 | 2024-09-03 11:15AM EDT | 42.00 | 0.70 | 0.68 | 0.72 | 0.00 | - | 30 | 2,210 | 64.06% |
| NVDA250620P00042500 | 2024-08-22 3:35PM EDT | 42.50 | 0.71 | 0.70 | 0.74 | 0.00 | - | 508 | 2,346 | 63.72% |
| NVDA250620P00043000 | 2024-09-03 2:42PM EDT | 43.00 | 0.81 | 0.73 | 0.77 | 0.00 | - | 2 | 3,630 | 63.50% |
| NVDA250620P00043500 | 2024-09-04 3:31PM EDT | 43.50 | 0.89 | 0.76 | 0.79 | 0.00 | - | 30 | 3,623 | 63.21% |
| NVDA250620P00044000 | 2024-09-06 1:09PM EDT | 44.00 | 1.06 | 0.78 | 0.82 | 0.00 | - | 2 | 2,578 | 62.92% |
| NVDA250620P00044500 | 2024-08-12 12:30PM EDT | 44.50 | 1.05 | 0.81 | 0.85 | 0.00 | - | 4 | 1,078 | 62.70% |
| NVDA250620P00045000 | 2024-09-10 3:20PM EDT | 45.00 | 0.91 | 0.84 | 0.88 | 0.00 | - | 50 | 6,991 | 62.45% |
| NVDA250620P00045500 | 2024-09-04 3:30PM EDT | 45.50 | 1.01 | 0.86 | 0.90 | 0.00 | - | 30 | 523 | 62.06% |
| NVDA250620P00046000 | 2024-09-09 3:11PM EDT | 46.00 | 1.04 | 0.90 | 0.94 | 0.00 | - | 10 | 5,414 | 61.94% |
| NVDA250620P00046500 | 2024-09-11 9:30AM EDT | 46.50 | 0.94 | 0.93 | 0.96 | -0.11 | -10.48% | 6 | 1,194 | 61.60% |
| NVDA250620P00047000 | 2024-09-06 10:33AM EDT | 47.00 | 1.20 | 0.95 | 0.99 | 0.00 | - | 5 | 6,353 | 61.26% |
| NVDA250620P00047500 | 2024-09-03 10:51AM EDT | 47.50 | 1.01 | 0.98 | 1.02 | 0.00 | - | 10 | 1,956 | 60.99% |
| NVDA250620P00048000 | 2024-08-28 3:32PM EDT | 48.00 | 0.87 | 1.01 | 1.06 | 0.00 | - | 12 | 2,750 | 60.77% |
| NVDA250620P00048500 | 2024-09-03 10:48AM EDT | 48.50 | 1.08 | 1.05 | 1.09 | 0.00 | - | 3 | 1,405 | 60.55% |
| NVDA250620P00049000 | 2024-09-06 3:58PM EDT | 49.00 | 1.45 | 1.09 | 1.13 | 0.00 | - | 5 | 2,544 | 60.38% |
| NVDA250620P00049500 | 2024-09-03 10:07AM EDT | 49.50 | 1.04 | 1.12 | 1.16 | 0.00 | - | 18 | 1,201 | 60.06% |
| NVDA250620P00050000 | 2024-09-10 3:59PM EDT | 50.00 | 1.23 | 1.16 | 1.20 | 0.00 | - | 162 | 21,959 | 59.89% |
| NVDA250620P00050500 | 2024-09-06 11:17AM EDT | 50.50 | 1.58 | 1.19 | 1.24 | 0.00 | - | 3 | 2,022 | 59.62% |
| NVDA250620P00051000 | 2024-09-06 12:07PM EDT | 51.00 | 1.70 | 1.25 | 1.29 | 0.00 | - | 51 | 2,182 | 59.57% |
| NVDA250620P00051500 | 2024-09-06 3:51PM EDT | 51.50 | 1.69 | 1.28 | 1.32 | 0.00 | - | 12 | 1,485 | 59.25% |
| NVDA250620P00052000 | 2024-09-04 10:31AM EDT | 52.00 | 1.42 | 1.32 | 1.37 | 0.00 | - | 1 | 3,656 | 59.08% |
| NVDA250620P00052500 | 2024-09-10 12:40PM EDT | 52.50 | 1.54 | 1.37 | 1.40 | 0.00 | - | 4 | 2,098 | 58.84% |
| NVDA250620P00053000 | 2024-09-10 1:52PM EDT | 53.00 | 1.54 | 1.40 | 1.44 | 0.00 | - | 17 | 5,246 | 58.55% |
| NVDA250620P00053500 | 2024-08-21 11:39AM EDT | 53.50 | 1.25 | 1.45 | 1.49 | 0.00 | - | 70 | 765 | 58.40% |
| NVDA250620P00054000 | 2024-09-10 3:31PM EDT | 54.00 | 1.60 | 1.50 | 1.54 | 0.00 | - | 1 | 760 | 58.23% |
| NVDA250620P00054500 | 2024-09-06 1:09PM EDT | 54.50 | 2.08 | 1.55 | 1.59 | 0.00 | - | 120 | 2,832 | 58.07% |
| NVDA250620P00055000 | 2024-09-09 3:59PM EDT | 55.00 | 1.81 | 1.60 | 1.64 | 0.00 | - | 10 | 9,329 | 57.89% |
| NVDA250620P00055500 | 2024-09-04 12:05PM EDT | 55.50 | 1.78 | 1.64 | 1.69 | 0.00 | - | 1 | 1,821 | 57.65% |
| NVDA250620P00056000 | 2024-08-28 11:59AM EDT | 56.00 | 1.40 | 1.71 | 1.74 | 0.00 | - | 1 | 6,142 | 57.54% |
| NVDA250620P00056500 | 2024-09-04 9:44AM EDT | 56.50 | 2.04 | 1.74 | 1.80 | 0.00 | - | 1 | 622 | 57.30% |
| NVDA250620P00057000 | 2024-09-10 12:20PM EDT | 57.00 | 2.08 | 1.81 | 1.86 | 0.00 | - | 11 | 9,673 | 57.21% |
| NVDA250620P00057500 | 2024-09-11 9:45AM EDT | 57.50 | 1.85 | 1.87 | 1.90 | -0.14 | -7.04% | 2 | 2,694 | 57.00% |
| NVDA250620P00058000 | 2024-08-20 9:59AM EDT | 58.00 | 1.56 | 1.93 | 1.97 | 0.00 | - | 1 | 3,067 | 56.89% |
| NVDA250620P00058500 | 2024-09-10 1:34PM EDT | 58.50 | 2.19 | 1.99 | 2.03 | 0.00 | - | 12 | 3,883 | 56.73% |
| NVDA250620P00059000 | 2024-09-10 9:30AM EDT | 59.00 | 2.20 | 2.04 | 2.09 | 0.00 | - | 20 | 3,285 | 56.52% |
| NVDA250620P00059500 | 2024-09-05 11:02AM EDT | 59.50 | 2.27 | 2.11 | 2.15 | 0.00 | - | 1 | 1,627 | 56.38% |
| NVDA250620P00060000 | 2024-09-10 3:33PM EDT | 60.00 | 2.12 | 2.16 | 2.21 | -0.16 | -7.02% | 3 | 23,652 | 56.16% |
| NVDA250620P00060500 | 2024-09-06 11:41AM EDT | 60.50 | 2.96 | 2.24 | 2.29 | 0.00 | - | 35 | 1,032 | 56.13% |
| NVDA250620P00061000 | 2024-09-10 12:41PM EDT | 61.00 | 2.60 | 2.30 | 2.35 | 0.00 | - | 35 | 2,547 | 55.92% |
| NVDA250620P00061500 | 2024-09-06 12:07PM EDT | 61.50 | 3.20 | 2.38 | 2.44 | 0.00 | - | 12 | 1,525 | 55.88% |
| NVDA250620P00062000 | 2024-09-10 3:20PM EDT | 62.00 | 2.60 | 2.43 | 2.48 | 0.00 | - | 8 | 2,402 | 55.57% |
| NVDA250620P00062500 | 2024-09-06 12:33PM EDT | 62.50 | 3.35 | 2.52 | 2.57 | 0.00 | - | 19 | 8,527 | 55.55% |
| NVDA250620P00063000 | 2024-09-06 12:30PM EDT | 63.00 | 3.45 | 2.58 | 2.64 | 0.00 | - | 1 | 2,320 | 55.36% |
| NVDA250620P00063500 | 2024-09-11 9:34AM EDT | 63.50 | 2.60 | 2.66 | 2.72 | -0.60 | -18.75% | 30 | 4,809 | 55.25% |
| NVDA250620P00064000 | 2024-09-06 12:29PM EDT | 64.00 | 3.65 | 2.73 | 2.79 | 0.00 | - | 22 | 2,066 | 55.07% |
| NVDA250620P00064500 | 2024-09-10 12:02PM EDT | 64.50 | 3.25 | 2.82 | 2.87 | 0.00 | - | 25 | 750 | 54.98% |
| NVDA250620P00065000 | 2024-09-10 11:09AM EDT | 65.00 | 3.19 | 2.90 | 2.94 | 0.00 | - | 29 | 16,676 | 54.81% |
| NVDA250620P00065500 | 2024-09-10 2:04PM EDT | 65.50 | 3.20 | 2.98 | 3.05 | 0.00 | - | 11 | 1,401 | 54.76% |
| NVDA250620P00066000 | 2024-09-10 2:40PM EDT | 66.00 | 3.25 | 3.05 | 3.15 | 0.00 | - | 3 | 6,168 | 54.64% |
| NVDA250620P00066500 | 2024-09-10 3:53PM EDT | 66.50 | 3.35 | 3.15 | 3.25 | 0.00 | - | 81 | 1,020 | 54.59% |
| NVDA250620P00067000 | 2024-09-09 10:22AM EDT | 67.00 | 3.80 | 3.25 | 3.35 | 0.00 | - | 27 | 1,523 | 54.54% |
| NVDA250620P00067500 | 2024-09-10 12:31PM EDT | 67.50 | 3.80 | 3.30 | 3.40 | 0.00 | - | 64 | 488 | 54.19% |
| NVDA250620P00068000 | 2024-09-10 2:21PM EDT | 68.00 | 3.65 | 3.40 | 3.55 | 0.00 | - | 40 | 4,461 | 54.26% |
| NVDA250620P00068500 | 2024-09-06 11:58AM EDT | 68.50 | 4.60 | 3.45 | 3.60 | 0.00 | - | 10 | 560 | 53.91% |
| NVDA250620P00069000 | 2024-09-10 3:29PM EDT | 69.00 | 3.80 | 3.60 | 3.70 | 0.00 | - | 36 | 2,113 | 53.95% |
| NVDA250620P00069500 | 2024-09-10 1:13PM EDT | 69.50 | 4.05 | 3.65 | 3.80 | 0.00 | - | 54 | 1,566 | 53.72% |
| NVDA250620P00070000 | 2024-09-11 9:36AM EDT | 70.00 | 3.75 | 3.80 | 3.90 | -0.60 | -13.79% | 6 | 38,699 | 53.74% |
| NVDA250620P00070500 | 2024-09-10 2:02PM EDT | 70.50 | 4.20 | 3.90 | 4.00 | 0.00 | - | 3 | 1,010 | 53.63% |
| NVDA250620P00071000 | 2024-09-10 1:52PM EDT | 71.00 | 4.35 | 3.95 | 4.10 | 0.00 | - | 26 | 2,128 | 53.37% |
| NVDA250620P00072000 | 2024-09-10 3:31PM EDT | 72.00 | 4.40 | 4.20 | 4.30 | 0.00 | - | 30 | 8,696 | 53.22% |
| NVDA250620P00073000 | 2024-09-10 1:09PM EDT | 73.00 | 4.95 | 4.45 | 4.55 | 0.00 | - | 42 | 2,165 | 53.16% |
| NVDA250620P00074000 | 2024-09-10 2:52PM EDT | 74.00 | 4.95 | 4.65 | 4.75 | 0.00 | - | 14 | 2,547 | 52.82% |
| NVDA250620P00075000 | 2024-09-10 3:53PM EDT | 75.00 | 5.20 | 4.85 | 5.00 | 0.00 | - | 10 | 13,053 | 52.58% |
| NVDA250620P00076000 | 2024-09-10 2:03PM EDT | 76.00 | 5.50 | 5.10 | 5.25 | 0.00 | - | 9 | 4,735 | 52.41% |
| NVDA250620P00077000 | 2024-09-09 10:56AM EDT | 77.00 | 6.35 | 5.35 | 5.50 | 0.00 | - | 90 | 2,906 | 52.20% |
| NVDA250620P00078000 | 2024-09-11 9:30AM EDT | 78.00 | 5.55 | 5.65 | 5.75 | -0.40 | -6.72% | 1 | 4,491 | 52.08% |
| NVDA250620P00079000 | 2024-09-10 3:11PM EDT | 79.00 | 6.25 | 5.85 | 6.00 | 0.00 | - | 6 | 2,797 | 51.71% |
| NVDA250620P00080000 | 2024-09-11 9:47AM EDT | 80.00 | 6.10 | 6.15 | 6.30 | -0.50 | -7.58% | 16 | 37,951 | 51.62% |
| NVDA250620P00081000 | 2024-08-22 11:34AM EDT | 81.00 | 6.87 | 6.45 | 6.55 | 0.00 | - | 22 | 7,373 | 51.40% |
| NVDA250620P00082000 | 2024-09-11 9:54AM EDT | 82.00 | 6.85 | 6.75 | 6.85 | -0.30 | -4.20% | 1 | 3,000 | 51.25% |
| NVDA250620P00083000 | 2024-09-10 2:25PM EDT | 83.00 | 7.50 | 7.05 | 7.15 | 0.00 | - | 1 | 3,925 | 51.07% |
| NVDA250620P00084000 | 2024-09-10 3:03PM EDT | 84.00 | 7.80 | 7.40 | 7.50 | 0.00 | - | 57 | 5,240 | 51.04% |
| NVDA250620P00085000 | 2024-09-10 2:57PM EDT | 85.00 | 8.15 | 7.65 | 7.75 | 0.00 | - | 2,579 | 31,774 | 50.62% |
| NVDA250620P00086000 | 2024-09-10 2:57PM EDT | 86.00 | 8.49 | 8.00 | 8.10 | 0.00 | - | 38 | 4,342 | 50.53% |
| NVDA250620P00088000 | 2024-09-11 9:44AM EDT | 88.00 | 8.35 | 8.60 | 8.75 | -1.25 | -13.02% | 3 | 5,645 | 50.01% |
| NVDA250620P00090000 | 2024-09-11 9:48AM EDT | 90.00 | 9.20 | 9.35 | 9.45 | -0.73 | -7.35% | 1 | 39,738 | 49.88% |
| NVDA250620P00092000 | 2024-09-10 9:56AM EDT | 92.00 | 10.65 | 10.10 | 10.25 | 0.00 | - | 22 | 4,887 | 49.72% |
| NVDA250620P00093000 | 2024-09-10 10:44AM EDT | 93.00 | 11.35 | 10.55 | 10.65 | 0.00 | - | 2 | 4,551 | 49.60% |
| NVDA250620P00094000 | 2024-09-11 9:38AM EDT | 94.00 | 10.70 | 10.90 | 11.05 | -0.83 | -7.20% | 40 | 4,823 | 49.45% |
| NVDA250620P00095000 | 2024-09-10 2:37PM EDT | 95.00 | 11.20 | 11.30 | 11.45 | -0.80 | -6.67% | 4 | 25,662 | 49.27% |
| NVDA250620P00096000 | 2024-09-11 9:52AM EDT | 96.00 | 11.71 | 11.70 | 11.85 | -1.05 | -8.23% | 53 | 6,746 | 49.07% |
| NVDA250620P00097000 | 2024-09-10 2:50PM EDT | 97.00 | 11.93 | 12.10 | 12.25 | -0.90 | -7.01% | 15 | 3,582 | 48.85% |
| NVDA250620P00098000 | 2024-09-09 12:09PM EDT | 98.00 | 14.09 | 12.55 | 12.70 | 0.00 | - | 2 | 5,864 | 48.75% |
| NVDA250620P00099000 | 2024-09-10 9:30AM EDT | 99.00 | 12.61 | 13.05 | 13.15 | -1.04 | -7.62% | 1 | 3,259 | 48.62% |
| NVDA250620P00100000 | 2024-09-11 9:59AM EDT | 100.00 | 13.55 | 13.50 | 13.60 | -0.60 | -4.24% | 547 | 38,058 | 48.47% |
| NVDA250620P00101000 | 2024-09-10 9:47AM EDT | 101.00 | 13.70 | 13.95 | 14.05 | -0.99 | -6.74% | 20 | 2,099 | 48.30% |
| NVDA250620P00102000 | 2024-09-10 10:51AM EDT | 102.00 | 15.55 | 14.40 | 14.50 | 0.00 | - | 1 | 4,089 | 48.10% |
| NVDA250620P00103000 | 2024-09-10 11:57AM EDT | 103.00 | 16.36 | 14.85 | 15.00 | 0.00 | - | 15 | 3,218 | 48.02% |
| NVDA250620P00104000 | 2024-09-10 3:12PM EDT | 104.00 | 15.04 | 15.35 | 15.45 | -1.11 | -6.87% | 1 | 4,167 | 47.78% |
| NVDA250620P00105000 | 2024-09-10 3:55PM EDT | 105.00 | 15.90 | 15.85 | 16.00 | -0.67 | -4.04% | 5 | 12,535 | 47.79% |
| NVDA250620P00106000 | 2024-09-10 1:29PM EDT | 106.00 | 17.60 | 16.30 | 16.45 | 0.00 | - | 1 | 1,888 | 47.50% |
| NVDA250620P00107000 | 2024-09-09 3:53PM EDT | 107.00 | 18.35 | 16.85 | 16.95 | 0.00 | - | 34 | 2,256 | 47.33% |
| NVDA250620P00108000 | 2024-09-10 3:58PM EDT | 108.00 | 18.15 | 17.40 | 17.50 | 0.00 | - | 56 | 2,723 | 47.28% |
| NVDA250620P00109000 | 2024-09-10 11:58AM EDT | 109.00 | 19.65 | 17.90 | 18.05 | 0.00 | - | 140 | 1,874 | 47.19% |
| NVDA250620P00110000 | 2024-09-11 9:49AM EDT | 110.00 | 18.45 | 18.40 | 18.50 | -0.85 | -4.40% | 171 | 22,613 | 46.83% |
| NVDA250620P00111000 | 2024-09-10 10:08AM EDT | 111.00 | 19.85 | 19.00 | 19.10 | 0.00 | - | 2 | 5,284 | 46.83% |
| NVDA250620P00112000 | 2024-09-10 3:58PM EDT | 112.00 | 20.35 | 19.50 | 19.65 | 0.00 | - | 3 | 2,221 | 46.69% |
| NVDA250620P00113000 | 2024-09-10 9:56AM EDT | 113.00 | 20.90 | 20.05 | 20.15 | 0.00 | - | 2 | 1,846 | 46.39% |
| NVDA250620P00114000 | 2024-09-10 12:35PM EDT | 114.00 | 22.59 | 20.60 | 20.75 | 0.00 | - | 22 | 2,961 | 46.33% |
| NVDA250620P00115000 | 2024-09-10 2:10PM EDT | 115.00 | 22.33 | 21.15 | 21.30 | 0.00 | - | 18 | 9,110 | 46.12% |
| NVDA250620P00116000 | 2024-09-11 9:38AM EDT | 116.00 | 21.30 | 21.80 | 21.90 | -2.55 | -10.69% | 1 | 1,697 | 46.03% |
| NVDA250620P00117000 | 2024-09-06 10:54AM EDT | 117.00 | 26.15 | 22.45 | 22.55 | 0.00 | - | 12 | 1,027 | 46.04% |
| NVDA250620P00118000 | 2024-09-10 9:56AM EDT | 118.00 | 23.90 | 22.95 | 23.10 | 0.00 | - | 3 | 2,137 | 45.77% |
| NVDA250620P00119000 | 2024-09-10 10:44AM EDT | 119.00 | 25.00 | 23.60 | 23.75 | 0.00 | - | 1 | 1,396 | 45.74% |
| NVDA250620P00120000 | 2024-09-10 1:15PM EDT | 120.00 | 25.77 | 24.15 | 24.30 | 0.00 | - | 122 | 12,291 | 45.43% |
| NVDA250620P00121000 | 2024-09-04 1:46PM EDT | 121.00 | 25.11 | 24.65 | 24.80 | 0.00 | - | 3 | 2,023 | 44.97% |
| NVDA250620P00122000 | 2024-09-10 3:52PM EDT | 122.00 | 26.56 | 25.35 | 25.50 | 0.00 | - | 5 | 1,984 | 45.01% |
| NVDA250620P00123000 | 2024-09-06 3:19PM EDT | 123.00 | 29.95 | 25.90 | 26.05 | 0.00 | - | 23 | 1,014 | 44.64% |
| NVDA250620P00124000 | 2024-09-06 3:15PM EDT | 124.00 | 30.60 | 26.65 | 26.80 | 0.00 | - | 15 | 1,030 | 44.78% |
| NVDA250620P00125000 | 2024-09-10 1:07PM EDT | 125.00 | 29.40 | 27.35 | 27.50 | 0.00 | - | 72 | 5,018 | 44.76% |
| NVDA250620P00126000 | 2024-09-06 12:06PM EDT | 126.00 | 33.15 | 27.95 | 28.10 | 0.00 | - | 25 | 717 | 44.46% |
| NVDA250620P00127000 | 2024-09-10 1:27PM EDT | 127.00 | 30.50 | 28.60 | 28.75 | 0.00 | - | 1 | 787 | 44.28% |
| NVDA250620P00128000 | 2024-09-10 9:44AM EDT | 128.00 | 30.88 | 29.35 | 29.50 | 0.00 | - | 1 | 876 | 44.34% |
| NVDA250620P00129000 | 2024-09-09 11:06AM EDT | 129.00 | 33.45 | 29.95 | 30.10 | 0.00 | - | 10 | 997 | 43.98% |
| NVDA250620P00130000 | 2024-09-11 9:38AM EDT | 130.00 | 30.10 | 30.65 | 30.80 | -1.93 | -6.03% | 10 | 5,149 | 43.87% |
| NVDA250620P00132000 | 2024-09-05 11:20AM EDT | 132.00 | 33.57 | 32.05 | 32.25 | 0.00 | - | 5 | 1,222 | 43.73% |
| NVDA250620P00134000 | 2024-09-09 11:11AM EDT | 134.00 | 37.20 | 33.50 | 33.65 | 0.00 | - | 16 | 794 | 43.38% |
| NVDA250620P00135000 | 2024-09-10 3:27PM EDT | 135.00 | 33.35 | 34.15 | 34.30 | -2.25 | -6.32% | 10 | 2,054 | 43.04% |
| NVDA250620P00136000 | 2024-09-05 11:40AM EDT | 136.00 | 36.73 | 34.80 | 35.00 | 0.00 | - | 3 | 1,465 | 42.81% |
| NVDA250620P00137000 | 2024-09-10 9:33AM EDT | 137.00 | 36.25 | 35.55 | 35.70 | 0.00 | - | 9 | 548 | 42.57% |
| NVDA250620P00138000 | 2024-09-11 9:50AM EDT | 138.00 | 36.11 | 36.30 | 36.45 | +4.86 | +15.55% | 1 | 299 | 42.44% |
| NVDA250620P00139000 | 2024-08-29 10:26AM EDT | 139.00 | 31.30 | 36.75 | 37.30 | 0.00 | - | 5 | 744 | 42.60% |
| NVDA250620P00140000 | 2024-09-11 9:38AM EDT | 140.00 | 37.14 | 37.60 | 38.15 | -2.21 | -5.62% | 10 | 4,083 | 42.74% |
| NVDA250620P00141000 | 2024-08-28 2:42PM EDT | 141.00 | 31.50 | 38.30 | 38.65 | 0.00 | - | 72 | 285 | 41.82% |
| NVDA250620P00142000 | 2024-08-28 11:00AM EDT | 142.00 | 31.85 | 39.00 | 39.65 | 0.00 | - | 7 | 623 | 42.38% |
| NVDA250620P00143000 | 2024-08-28 10:59AM EDT | 143.00 | 32.40 | 40.10 | 40.35 | 0.00 | - | 6 | 181 | 42.01% |
| NVDA250620P00144000 | 2024-08-28 12:45PM EDT | 144.00 | 33.00 | 40.60 | 41.10 | 0.00 | - | 1 | 299 | 41.78% |
| NVDA250620P00145000 | 2024-09-06 3:14PM EDT | 145.00 | 46.65 | 41.30 | 41.80 | 0.00 | - | 11 | 840 | 41.37% |
| NVDA250620P00146000 | 2024-08-29 3:59PM EDT | 146.00 | 38.00 | 42.05 | 42.65 | 0.00 | - | 7 | 393 | 41.41% |
| NVDA250620P00147000 | 2024-07-31 2:43PM EDT | 147.00 | 39.47 | 35.00 | 39.25 | 0.00 | - | 20 | 16 | 24.44% |
| NVDA250620P00148000 | 2024-08-06 1:46PM EDT | 148.00 | 47.80 | 42.00 | 48.20 | 0.00 | - | 5 | 344 | 53.11% |
| NVDA250620P00149000 | 2024-08-26 3:33PM EDT | 149.00 | 36.30 | 44.35 | 45.00 | 0.00 | - | 16 | 64 | 40.79% |
| NVDA250620P00150000 | 2024-09-10 12:55PM EDT | 150.00 | 48.70 | 45.50 | 45.80 | 0.00 | - | 12 | 1,921 | 40.60% |
| NVDA250620P00151000 | 2024-08-27 12:07PM EDT | 151.00 | 36.50 | 46.25 | 46.70 | 0.00 | - | 36 | 255 | 40.73% |
| NVDA250620P00152000 | 2024-08-19 2:42PM EDT | 152.00 | 36.85 | 46.85 | 47.40 | 0.00 | - | 1 | 13 | 40.16% |
| NVDA250620P00153000 | 2024-08-20 11:28AM EDT | 153.00 | 38.85 | 47.80 | 48.10 | 0.00 | - | 1 | 304 | 39.54% |
| NVDA250620P00154000 | 2024-08-30 12:00PM EDT | 154.00 | 43.60 | 48.60 | 49.00 | 0.00 | - | 1 | 7 | 39.62% |
| NVDA250620P00155000 | 2024-09-04 1:24PM EDT | 155.00 | 50.06 | 49.25 | 49.90 | 0.00 | - | 10 | 64 | 39.69% |
| NVDA250620P00156000 | 2024-09-06 1:43PM EDT | 156.00 | 56.65 | 50.00 | 50.65 | 0.00 | - | 30 | 51 | 39.17% |
| NVDA250620P00157000 | 2024-08-19 10:16AM EDT | 157.00 | 42.70 | 51.25 | 51.65 | 0.00 | - | 2 | 16 | 39.60% |
| NVDA250620P00158000 | 2024-08-27 12:39PM EDT | 158.00 | 41.26 | 51.75 | 52.30 | 0.00 | - | 20 | 22 | 38.64% |
| NVDA250620P00159000 | 2024-09-09 12:13PM EDT | 159.00 | 56.55 | 52.85 | 53.15 | 0.00 | - | 30 | 61 | 38.44% |
| NVDA250620P00160000 | 2024-09-09 12:18PM EDT | 160.00 | 57.35 | 53.60 | 53.95 | 0.00 | - | 5 | 156 | 38.00% |
| NVDA250620P00161000 | 2024-07-25 2:04PM EDT | 161.00 | 51.50 | 41.15 | 45.35 | 0.00 | - | 29 | 29 | 0.00% |
| NVDA250620P00162000 | 2024-08-28 11:17AM EDT | 162.00 | 47.50 | 55.15 | 55.65 | 0.00 | - | 1 | 3 | 37.46% |
| NVDA250620P00163000 | 2024-08-29 11:46AM EDT | 163.00 | 47.98 | 55.95 | 56.50 | 0.00 | - | 1 | 10 | 37.16% |
| NVDA250620P00164000 | 2024-08-19 2:47PM EDT | 164.00 | 45.45 | 56.75 | 57.45 | 0.00 | - | 14 | 14 | 37.30% |
| NVDA250620P00165000 | 2024-07-03 12:02PM EDT | 165.00 | 47.00 | 61.00 | 64.60 | 0.00 | - | 10 | 62 | 53.96% |
| NVDA250620P00166000 | 2024-06-17 12:04AM EDT | 166.00 | 84.03 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00167000 | 2024-06-17 12:04AM EDT | 167.00 | 76.43 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00168000 | 2024-06-17 12:04AM EDT | 168.00 | 76.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00169000 | 2024-07-03 12:33PM EDT | 169.00 | 49.45 | 64.85 | 66.80 | 0.00 | - | 7 | 7 | 52.39% |
| NVDA250620P00170000 | 2024-08-26 9:58AM EDT | 170.00 | 50.23 | 61.80 | 62.45 | 0.00 | - | 42 | 153 | 33.94% |
| NVDA250620P00171000 | 2024-06-17 12:04AM EDT | 171.00 | 89.12 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00172000 | 2024-06-17 12:04AM EDT | 172.00 | 80.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00173000 | 2024-08-07 2:12PM EDT | 173.00 | 74.00 | 71.75 | 72.25 | 0.00 | - | 30 | 30 | 61.07% |
| NVDA250620P00174000 | 2024-07-25 10:42AM EDT | 174.00 | 64.90 | 51.05 | 55.50 | 0.00 | - | 13 | 13 | 0.00% |
| NVDA250620P00175000 | 2024-08-23 10:51AM EDT | 175.00 | 55.66 | 66.40 | 67.25 | 0.00 | - | 9 | 9 | 34.13% |
| NVDA250620P00176000 | 2024-05-24 1:30PM EDT | 176.00 | 71.51 | 52.00 | 65.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P00177000 | 2024-09-04 9:43AM EDT | 177.00 | 71.50 | 68.45 | 68.95 | 0.00 | - | 15 | 6 | 32.30% |
| NVDA250620P00178000 | 2024-08-07 2:12PM EDT | 178.00 | 78.60 | 76.65 | 76.95 | 0.00 | - | 16 | 0 | 62.40% |
| NVDA250620P00179000 | 2024-07-31 2:28PM EDT | 179.00 | 66.07 | 60.35 | 65.35 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P00180000 | 2024-09-03 3:18PM EDT | 180.00 | 72.51 | 71.15 | 71.80 | 0.00 | - | 5 | 34 | 31.69% |
| NVDA250620P00182000 | 2024-07-10 9:43AM EDT | 182.00 | 55.42 | 74.90 | 79.90 | 0.00 | - | - | 1 | 52.04% |
| NVDA250620P00184000 | 2024-08-01 11:13AM EDT | 184.00 | 72.55 | 66.60 | 69.65 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250620P00185000 | 2024-08-23 9:55AM EDT | 185.00 | 63.75 | 75.65 | 76.15 | 0.00 | - | 6 | 7 | 0.00% |
| NVDA250620P00186000 | 2024-07-15 9:51AM EDT | 186.00 | 62.95 | 70.00 | 72.20 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA250620P00187000 | 2024-08-05 11:22AM EDT | 187.00 | 86.80 | 78.60 | 82.50 | 0.00 | - | 1 | 0 | 54.11% |
| NVDA250620P00188000 | 2024-06-17 12:04AM EDT | 188.00 | 97.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00190000 | 2024-07-29 10:18AM EDT | 190.00 | 76.72 | 67.25 | 68.70 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA250620P00191000 | 2024-09-06 3:43PM EDT | 191.00 | 88.10 | 81.20 | 81.65 | 0.00 | - | 48 | 48 | 0.00% |
| NVDA250620P00193000 | 2024-08-19 10:27AM EDT | 193.00 | 71.85 | 83.20 | 83.90 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P00194000 | 2024-08-28 12:43PM EDT | 194.00 | 72.00 | 84.15 | 84.70 | 0.00 | - | 29 | 39 | 0.00% |
| NVDA250620P00195000 | 2024-09-10 9:42AM EDT | 195.00 | 87.80 | 84.85 | 85.50 | 0.00 | - | 60 | 58 | 0.00% |
| NVDA250620P00200000 | 2024-09-03 11:28AM EDT | 200.00 | 89.35 | 89.70 | 90.55 | 0.00 | - | 2 | 82 | 0.00% |
| NVDA250620P00205000 | 2024-06-06 9:30AM EDT | 205.00 | 1.50 | 73.40 | 82.35 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620P00210000 | 2024-08-30 2:20PM EDT | 210.00 | 92.28 | 97.85 | 100.15 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P00212000 | 2024-08-22 9:58AM EDT | 212.00 | 84.95 | 101.05 | 103.75 | 0.00 | - | 2 | 0 | 38.87% |
| NVDA250620P00213000 | 2024-08-19 10:26AM EDT | 213.00 | 90.18 | 102.45 | 104.55 | 0.00 | - | 82 | 0 | 36.08% |
| NVDA250620P00214000 | 2024-08-26 2:01PM EDT | 214.00 | 90.50 | 103.45 | 106.40 | 0.00 | - | 19 | 0 | 45.64% |
| NVDA250620P00215000 | 2024-08-26 10:37AM EDT | 215.00 | 91.80 | 102.30 | 106.15 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA250620P00216000 | 2024-08-26 2:04PM EDT | 216.00 | 92.30 | 104.70 | 107.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA250620P00217000 | 2024-09-03 11:48AM EDT | 217.00 | 106.24 | 102.20 | 113.95 | 0.00 | - | 6 | 0 | 68.74% |
| NVDA250620P00218000 | 2024-09-10 3:27PM EDT | 218.00 | 110.57 | 101.00 | 116.15 | 0.00 | - | 2 | 0 | 73.33% |
| NVDA250620P00219000 | 2024-08-26 10:37AM EDT | 219.00 | 95.55 | 101.65 | 116.95 | 0.00 | - | 14 | 0 | 72.91% |
| NVDA250620P00220000 | 2024-08-28 11:37AM EDT | 220.00 | 97.10 | 102.50 | 118.00 | 0.00 | - | 1 | 0 | 73.36% |
| NVDA250620P00221000 | 2024-08-26 10:39AM EDT | 221.00 | 98.05 | 103.65 | 118.95 | 0.00 | - | 17 | 0 | 73.46% |
| NVDA250620P00222000 | 2024-08-26 10:38AM EDT | 222.00 | 98.60 | 104.70 | 119.95 | 0.00 | - | 1 | 1 | 73.74% |
| NVDA250620P00223000 | 2024-08-26 10:38AM EDT | 223.00 | 99.55 | 105.70 | 120.90 | 0.00 | - | 5 | 0 | 73.83% |
| NVDA250620P00224000 | 2024-08-26 12:12PM EDT | 224.00 | 99.20 | 106.65 | 121.95 | 0.00 | - | 1 | 0 | 74.28% |
| NVDA250620P00225000 | 2024-08-26 1:29PM EDT | 225.00 | 100.00 | 107.50 | 122.95 | 0.00 | - | 1 | 0 | 74.55% |
| NVDA250620P00226000 | 2024-08-26 1:41PM EDT | 226.00 | 101.45 | 108.60 | 124.00 | 0.00 | - | 5 | 0 | 74.99% |
| NVDA250620P00227000 | 2024-08-26 10:49AM EDT | 227.00 | 102.60 | 109.65 | 124.95 | 0.00 | - | 2 | 0 | 75.09% |
| NVDA250620P00228000 | 2024-08-26 10:48AM EDT | 228.00 | 103.45 | 110.65 | 126.00 | 0.00 | - | 32 | 0 | 75.53% |
| NVDA250620P00230000 | 2024-08-26 10:37AM EDT | 230.00 | 106.05 | 112.50 | 127.95 | 0.00 | - | 1 | 0 | 75.87% |
| NVDA250620P00235000 | 2024-08-26 1:28PM EDT | 235.00 | 109.50 | 119.95 | 129.90 | 0.00 | - | 20 | 0 | 64.93% |
| NVDA250620P00240000 | 2024-08-26 10:31AM EDT | 240.00 | 114.85 | 122.50 | 138.00 | 0.00 | - | 1 | 0 | 78.58% |
| NVDA250620P00245000 | 2024-08-27 12:16PM EDT | 245.00 | 117.65 | 127.50 | 142.95 | 0.00 | - | 2 | 0 | 79.60% |
| NVDA250620P00250000 | 2024-08-26 10:26AM EDT | 250.00 | 123.10 | 132.65 | 147.95 | 0.00 | - | 1 | 0 | 80.78% |
| NVDA250620P00255000 | 2024-08-20 2:18PM EDT | 255.00 | 127.55 | 137.50 | 153.00 | 0.00 | - | 1 | 0 | 82.10% |
| NVDA250620P00260000 | 2024-08-01 9:46AM EDT | 260.00 | 140.04 | 132.50 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00265000 | 2024-06-20 12:01PM EDT | 265.00 | 128.00 | 138.25 | 152.60 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00270000 | 2024-06-05 3:20PM EDT | 270.00 | 1.47 | 0.84 | 1.49 | 0.00 | - | 8 | 130 | 0.00% |
| NVDA250620P00275000 | 2024-05-21 3:16PM EDT | 275.00 | 1.74 | 0.87 | 1.54 | 0.00 | - | 4 | 247 | 0.00% |
| NVDA250620P00280000 | 2024-08-27 12:16PM EDT | 280.00 | 152.05 | 162.50 | 178.00 | 0.00 | - | 2 | 0 | 87.41% |
| NVDA250620P00285000 | 2024-05-30 3:54PM EDT | 285.00 | 1.55 | 0.99 | 1.66 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250620P00290000 | 2024-05-31 12:20PM EDT | 290.00 | 1.65 | 1.02 | 1.73 | 0.00 | - | 1 | 89 | 0.00% |
| NVDA250620P00295000 | 2024-05-29 11:05AM EDT | 295.00 | 1.62 | 1.25 | 1.79 | 0.00 | - | 1 | 180 | 0.00% |
| NVDA250620P00300000 | 2024-06-07 3:44PM EDT | 300.00 | 1.60 | 1.55 | 1.75 | 0.00 | - | 8 | 950 | 0.00% |
| NVDA250620P00305000 | 2024-05-20 10:34AM EDT | 305.00 | 2.60 | 1.20 | 1.93 | 0.00 | - | 1 | 114 | 0.00% |
| NVDA250620P00310000 | 2024-05-23 2:42PM EDT | 310.00 | 1.70 | 1.27 | 2.00 | 0.00 | - | 2 | 53 | 0.00% |
| NVDA250620P00315000 | 2024-05-24 10:14AM EDT | 315.00 | 1.90 | 1.35 | 2.08 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA250620P00320000 | 2024-06-06 9:54AM EDT | 320.00 | 1.95 | 1.43 | 2.16 | 0.00 | - | 1 | 371 | 0.00% |
| NVDA250620P00325000 | 2024-06-05 3:44PM EDT | 325.00 | 1.90 | 1.49 | 2.23 | 0.00 | - | 1 | 1,133 | 0.00% |
| NVDA250620P00330000 | 2024-06-06 10:37AM EDT | 330.00 | 1.95 | 1.57 | 2.31 | 0.00 | - | 1 | 371 | 0.00% |
| NVDA250620P00335000 | 2024-05-16 10:20AM EDT | 335.00 | 3.80 | 1.65 | 2.41 | 0.00 | - | 76 | 187 | 0.00% |
| NVDA250620P00340000 | 2024-06-06 10:02AM EDT | 340.00 | 2.30 | 1.72 | 2.49 | 0.00 | - | 2 | 183 | 0.00% |
| NVDA250620P00345000 | 2024-06-07 9:31AM EDT | 345.00 | 2.45 | 1.83 | 2.53 | +0.01 | +0.41% | 1 | 168 | 0.00% |
| NVDA250620P00350000 | 2024-06-07 12:19PM EDT | 350.00 | 2.37 | 1.97 | 2.46 | +0.02 | +0.85% | 2 | 1,355 | 0.00% |
| NVDA250620P00355000 | 2024-06-06 9:30AM EDT | 355.00 | 2.50 | 2.00 | 2.53 | 0.00 | - | 1 | 180 | 0.00% |
| NVDA250620P00360000 | 2024-06-07 11:37AM EDT | 360.00 | 2.60 | 2.11 | 2.91 | -0.15 | -5.45% | 1 | 4,366 | 0.00% |
| NVDA250620P00365000 | 2024-06-04 3:23PM EDT | 365.00 | 2.97 | 2.21 | 2.77 | 0.00 | - | 5 | 174 | 0.00% |
| NVDA250620P00370000 | 2024-06-05 1:48PM EDT | 370.00 | 2.63 | 2.30 | 2.88 | 0.00 | - | 1 | 244 | 0.00% |
| NVDA250620P00375000 | 2024-06-06 11:19AM EDT | 375.00 | 2.95 | 2.39 | 3.20 | 0.00 | - | 1 | 1,251 | 0.00% |
| NVDA250620P00380000 | 2024-06-06 10:40AM EDT | 380.00 | 2.80 | 2.51 | 3.35 | 0.00 | - | 1 | 261 | 0.00% |
| NVDA250620P00385000 | 2024-06-06 2:34PM EDT | 385.00 | 3.12 | 2.62 | 3.45 | 0.00 | - | 10 | 237 | 0.00% |
| NVDA250620P00390000 | 2024-06-06 10:20AM EDT | 390.00 | 3.10 | 2.73 | 3.55 | 0.00 | - | 70 | 836 | 0.00% |
| NVDA250620P00395000 | 2024-06-05 1:06PM EDT | 395.00 | 3.37 | 2.88 | 3.75 | 0.00 | - | 1 | 185 | 0.00% |
| NVDA250620P00400000 | 2024-06-07 1:50PM EDT | 400.00 | 3.52 | 3.10 | 3.85 | -0.08 | -2.22% | 15 | 2,284 | 0.00% |
| NVDA250620P00405000 | 2024-06-07 1:50PM EDT | 405.00 | 3.68 | 3.15 | 3.90 | -0.87 | -19.12% | 10 | 188 | 0.00% |
| NVDA250620P00410000 | 2024-05-31 10:34AM EDT | 410.00 | 4.88 | 3.55 | 4.05 | 0.00 | - | 1 | 750 | 0.00% |
| NVDA250620P00415000 | 2024-05-22 2:39PM EDT | 415.00 | 7.04 | 3.55 | 4.30 | 0.00 | - | 2 | 128 | 0.00% |
| NVDA250620P00420000 | 2024-06-05 3:42PM EDT | 420.00 | 4.10 | 3.80 | 4.50 | 0.00 | - | 2 | 231 | 0.00% |
| NVDA250620P00425000 | 2024-05-30 3:41PM EDT | 425.00 | 5.05 | 3.80 | 4.70 | 0.00 | - | 1 | 244 | 0.00% |
| NVDA250620P00430000 | 2024-06-07 12:48PM EDT | 430.00 | 4.70 | 3.90 | 4.85 | +0.10 | +2.17% | 1 | 367 | 0.00% |
| NVDA250620P00435000 | 2024-06-07 1:48PM EDT | 435.00 | 4.60 | 4.05 | 5.05 | -0.55 | -10.68% | 10 | 358 | 0.00% |
| NVDA250620P00440000 | 2024-06-07 1:48PM EDT | 440.00 | 4.75 | 4.40 | 5.05 | -0.50 | -9.52% | 10 | 275 | 0.00% |
| NVDA250620P00445000 | 2024-06-05 10:38AM EDT | 445.00 | 5.00 | 4.50 | 5.40 | 0.00 | - | 1 | 108 | 0.00% |
| NVDA250620P00450000 | 2024-06-07 12:22PM EDT | 450.00 | 5.30 | 4.65 | 5.50 | 0.00 | - | 5 | 901 | 0.00% |
| NVDA250620P00455000 | 2024-06-06 9:46AM EDT | 455.00 | 5.28 | 5.05 | 5.80 | 0.00 | - | 3 | 84 | 0.00% |
| NVDA250620P00460000 | 2024-06-07 11:47AM EDT | 460.00 | 5.90 | 5.20 | 5.95 | +0.17 | +2.97% | 2 | 950 | 0.00% |
| NVDA250620P00465000 | 2024-06-05 12:53PM EDT | 465.00 | 5.60 | 5.40 | 6.10 | 0.00 | - | 2 | 150 | 0.00% |
| NVDA250620P00470000 | 2024-06-07 11:46AM EDT | 470.00 | 6.30 | 5.45 | 6.30 | -0.40 | -5.97% | 2 | 639 | 0.00% |
| NVDA250620P00475000 | 2024-05-31 11:58AM EDT | 475.00 | 7.95 | 5.90 | 6.60 | 0.00 | - | 1 | 218 | 0.00% |
| NVDA250620P00480000 | 2024-06-03 3:46PM EDT | 480.00 | 7.15 | 6.10 | 6.80 | 0.00 | - | 1 | 275 | 0.00% |
| NVDA250620P00485000 | 2024-06-04 2:26PM EDT | 485.00 | 7.42 | 6.30 | 7.00 | 0.00 | - | 1 | 143 | 0.00% |
| NVDA250620P00490000 | 2024-06-06 3:50PM EDT | 490.00 | 7.00 | 6.55 | 7.25 | 0.00 | - | 3 | 254 | 0.00% |
| NVDA250620P00495000 | 2024-06-07 12:30PM EDT | 495.00 | 7.20 | 6.80 | 7.40 | -2.36 | -24.69% | 3 | 120 | 0.00% |
| NVDA250620P00500000 | 2024-06-07 12:20PM EDT | 500.00 | 7.60 | 7.20 | 7.70 | +0.10 | +1.33% | 9 | 1,783 | 0.00% |
| NVDA250620P00505000 | 2024-06-07 10:46AM EDT | 505.00 | 8.14 | 7.35 | 8.10 | +0.34 | +4.36% | 2 | 200 | 0.00% |
| NVDA250620P00510000 | 2024-06-07 2:03PM EDT | 510.00 | 8.00 | 7.60 | 8.25 | -0.10 | -1.23% | 4 | 242 | 0.00% |
| NVDA250620P00515000 | 2024-06-07 1:05PM EDT | 515.00 | 8.15 | 7.80 | 8.60 | -7.55 | -48.09% | 1 | 143 | 0.00% |
| NVDA250620P00520000 | 2024-06-07 1:21PM EDT | 520.00 | 8.50 | 8.15 | 8.80 | -1.11 | -11.55% | 5 | 385 | 0.00% |
| NVDA250620P00525000 | 2024-06-07 1:05PM EDT | 525.00 | 8.70 | 8.45 | 9.10 | -0.30 | -3.33% | 2 | 212 | 0.00% |
| NVDA250620P00530000 | 2024-06-07 1:05PM EDT | 530.00 | 9.00 | 8.75 | 9.45 | -0.20 | -2.17% | 3 | 523 | 0.00% |
| NVDA250620P00535000 | 2024-06-06 3:50PM EDT | 535.00 | 9.60 | 9.00 | 9.65 | 0.00 | - | 2 | 87 | 0.00% |
| NVDA250620P00540000 | 2024-06-07 3:20PM EDT | 540.00 | 10.00 | 9.35 | 10.05 | 0.00 | - | 1 | 63 | 0.00% |
| NVDA250620P00545000 | 2024-06-06 3:37PM EDT | 545.00 | 10.36 | 9.65 | 10.40 | 0.00 | - | 2 | 284 | 0.00% |
| NVDA250620P00550000 | 2024-06-07 1:07PM EDT | 550.00 | 10.35 | 9.85 | 10.80 | -0.45 | -4.17% | 1 | 973 | 0.00% |
| NVDA250620P00555000 | 2024-06-06 2:39PM EDT | 555.00 | 11.20 | 10.35 | 11.00 | 0.00 | - | 2 | 159 | 0.00% |
| NVDA250620P00560000 | 2024-06-07 9:40AM EDT | 560.00 | 12.00 | 10.80 | 11.40 | +0.60 | +5.26% | 1 | 617 | 0.00% |
| NVDA250620P00565000 | 2024-06-07 11:48AM EDT | 565.00 | 12.30 | 11.10 | 11.75 | -0.40 | -3.15% | 10 | 78 | 0.00% |
| NVDA250620P00570000 | 2024-06-07 12:57PM EDT | 570.00 | 11.85 | 11.55 | 12.15 | -0.75 | -5.95% | 1 | 450 | 0.00% |
| NVDA250620P00575000 | 2024-06-07 12:58PM EDT | 575.00 | 12.25 | 11.85 | 12.55 | +0.05 | +0.41% | 3 | 275 | 0.00% |
| NVDA250620P00580000 | 2024-06-07 1:24PM EDT | 580.00 | 12.59 | 12.20 | 13.20 | -0.60 | -4.55% | 1 | 307 | 0.00% |
| NVDA250620P00585000 | 2024-05-28 9:45AM EDT | 585.00 | 15.07 | 12.60 | 13.40 | 0.00 | - | 1 | 374 | 0.00% |
| NVDA250620P00590000 | 2024-05-28 3:40PM EDT | 590.00 | 15.00 | 13.05 | 13.85 | 0.00 | - | 3 | 324 | 0.00% |
| NVDA250620P00595000 | 2024-06-05 10:00AM EDT | 595.00 | 14.60 | 13.60 | 14.30 | 0.00 | - | 1 | 158 | 0.00% |
| NVDA250620P00600000 | 2024-06-07 3:55PM EDT | 600.00 | 14.50 | 13.90 | 14.80 | -0.35 | -2.36% | 24 | 1,767 | 0.00% |
| NVDA250620P00605000 | 2024-06-06 10:22AM EDT | 605.00 | 15.45 | 14.40 | 15.15 | 0.00 | - | 2 | 92 | 0.00% |
| NVDA250620P00610000 | 2024-06-05 12:46PM EDT | 610.00 | 15.45 | 14.95 | 15.75 | 0.00 | - | 1 | 236 | 0.00% |
| NVDA250620P00615000 | 2024-05-24 1:08PM EDT | 615.00 | 21.50 | 15.35 | 16.30 | 0.00 | - | 1 | 150 | 0.00% |
| NVDA250620P00620000 | 2024-06-07 2:03PM EDT | 620.00 | 16.59 | 15.70 | 16.80 | -0.48 | -2.81% | 4 | 246 | 0.00% |
| NVDA250620P00625000 | 2024-06-03 1:35PM EDT | 625.00 | 19.45 | 16.20 | 17.35 | 0.00 | - | 1 | 921 | 0.00% |
| NVDA250620P00630000 | 2024-06-05 1:32PM EDT | 630.00 | 17.10 | 16.80 | 17.85 | 0.00 | - | 5 | 244 | 0.00% |
| NVDA250620P00635000 | 2024-05-28 3:27PM EDT | 635.00 | 20.15 | 17.35 | 18.40 | 0.00 | - | 4 | 489 | 0.00% |
| NVDA250620P00640000 | 2024-06-07 3:48PM EDT | 640.00 | 18.43 | 18.10 | 18.80 | +0.47 | +2.62% | 52 | 181 | 0.00% |
| NVDA250620P00645000 | 2024-06-05 3:39PM EDT | 645.00 | 18.70 | 18.50 | 19.40 | 0.00 | - | 4 | 77 | 0.00% |
| NVDA250620P00650000 | 2024-06-07 3:59PM EDT | 650.00 | 19.50 | 19.30 | 20.15 | -1.56 | -7.41% | 5 | 1,604 | 0.00% |
| NVDA250620P00655000 | 2024-06-05 11:20AM EDT | 655.00 | 20.40 | 19.85 | 20.65 | 0.00 | - | 28 | 141 | 0.00% |
| NVDA250620P00660000 | 2024-06-07 12:23PM EDT | 660.00 | 21.55 | 20.45 | 21.25 | +0.54 | +2.57% | 7 | 729 | 0.00% |
| NVDA250620P00665000 | 2024-06-05 3:40PM EDT | 665.00 | 21.09 | 20.90 | 21.85 | 0.00 | - | 30 | 129 | 0.00% |
| NVDA250620P00670000 | 2024-06-06 9:46AM EDT | 670.00 | 21.50 | 21.55 | 22.55 | 0.00 | - | 50 | 189 | 0.00% |
| NVDA250620P00675000 | 2024-06-07 9:48AM EDT | 675.00 | 24.70 | 22.25 | 23.15 | +2.30 | +10.27% | 3 | 53 | 0.00% |
| NVDA250620P00680000 | 2024-06-07 1:21PM EDT | 680.00 | 23.38 | 23.05 | 23.85 | -0.42 | -1.76% | 3 | 445 | 0.00% |
| NVDA250620P00685000 | 2024-06-05 10:58AM EDT | 685.00 | 24.80 | 23.65 | 24.55 | 0.00 | - | 2 | 71 | 0.00% |
| NVDA250620P00690000 | 2024-06-05 1:22PM EDT | 690.00 | 24.56 | 24.15 | 25.25 | 0.00 | - | 3 | 220 | 0.00% |
| NVDA250620P00695000 | 2024-06-07 3:47PM EDT | 695.00 | 25.10 | 25.10 | 26.00 | -2.50 | -9.06% | 1 | 180 | 0.00% |
| NVDA250620P00700000 | 2024-06-07 12:40PM EDT | 700.00 | 26.70 | 25.80 | 26.70 | -0.65 | -2.38% | 6 | 1,928 | 0.00% |
| NVDA250620P00705000 | 2024-06-05 9:33AM EDT | 705.00 | 28.85 | 26.65 | 27.50 | 0.00 | - | 30 | 85 | 0.00% |
| NVDA250620P00710000 | 2024-06-07 11:09AM EDT | 710.00 | 30.05 | 27.35 | 28.25 | +0.50 | +1.69% | 8 | 211 | 0.00% |
| NVDA250620P00720000 | 2024-06-07 2:55PM EDT | 720.00 | 29.71 | 28.90 | 29.85 | -0.73 | -2.40% | 34 | 638 | 0.00% |
| NVDA250620P00730000 | 2024-06-07 10:12AM EDT | 730.00 | 33.50 | 30.50 | 31.50 | +1.60 | +5.02% | 1 | 189 | 0.00% |
| NVDA250620P00740000 | 2024-06-07 1:28PM EDT | 740.00 | 32.90 | 32.10 | 33.20 | -1.60 | -4.64% | 7 | 231 | 0.00% |
| NVDA250620P00750000 | 2024-06-07 11:37AM EDT | 750.00 | 36.99 | 33.85 | 35.00 | +0.54 | +1.48% | 9 | 1,057 | 0.00% |
| NVDA250620P00760000 | 2024-06-07 3:51PM EDT | 760.00 | 36.44 | 35.90 | 36.85 | -2.16 | -5.60% | 6 | 528 | 0.00% |
| NVDA250620P00770000 | 2024-06-07 10:16AM EDT | 770.00 | 41.34 | 37.55 | 38.80 | +1.79 | +4.53% | 1 | 336 | 0.00% |
| NVDA250620P00780000 | 2024-06-06 3:16PM EDT | 780.00 | 41.73 | 39.80 | 40.85 | 0.00 | - | 3 | 411 | 0.00% |
| NVDA250620P00790000 | 2024-06-07 11:37AM EDT | 790.00 | 45.23 | 41.70 | 42.90 | +0.87 | +1.96% | 2 | 228 | 0.00% |
| NVDA250620P00800000 | 2024-06-07 3:51PM EDT | 800.00 | 44.49 | 43.80 | 44.95 | -1.65 | -3.58% | 43 | 1,651 | 0.00% |
| NVDA250620P00810000 | 2024-06-06 11:00AM EDT | 810.00 | 47.06 | 46.10 | 47.20 | 0.00 | - | 1 | 310 | 0.00% |
| NVDA250620P00820000 | 2024-06-07 12:11PM EDT | 820.00 | 51.00 | 48.40 | 49.80 | +1.80 | +3.66% | 11 | 257 | 0.00% |
| NVDA250620P00830000 | 2024-06-07 10:43AM EDT | 830.00 | 54.90 | 50.75 | 52.15 | +3.15 | +6.09% | 1 | 242 | 0.00% |
| NVDA250620P00840000 | 2024-06-07 10:19AM EDT | 840.00 | 57.53 | 53.25 | 54.20 | +1.68 | +3.01% | 4 | 375 | 0.00% |
| NVDA250620P00850000 | 2024-06-07 3:51PM EDT | 850.00 | 56.33 | 55.65 | 57.15 | -1.07 | -1.86% | 67 | 1,005 | 0.00% |
| NVDA250620P00860000 | 2024-06-06 9:53AM EDT | 860.00 | 59.60 | 58.25 | 59.75 | 0.00 | - | 10 | 237 | 0.00% |
| NVDA250620P00880000 | 2024-06-07 1:26PM EDT | 880.00 | 64.14 | 63.65 | 65.15 | -0.94 | -1.44% | 17 | 276 | 0.00% |
| NVDA250620P00900000 | 2024-06-07 3:51PM EDT | 900.00 | 69.93 | 69.05 | 70.75 | -1.17 | -1.65% | 13 | 945 | 0.00% |
| NVDA250620P00920000 | 2024-06-07 9:53AM EDT | 920.00 | 81.00 | 75.80 | 76.60 | +2.90 | +3.71% | 1 | 191 | 0.00% |
| NVDA250620P00930000 | 2024-06-06 9:49AM EDT | 930.00 | 78.90 | 78.45 | 79.95 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA250620P00940000 | 2024-06-07 11:48AM EDT | 940.00 | 86.98 | 81.70 | 83.20 | +9.64 | +12.46% | 2 | 121 | 0.00% |
| NVDA250620P00950000 | 2024-06-07 10:45AM EDT | 950.00 | 91.00 | 85.00 | 86.50 | +2.55 | +2.88% | 4 | 591 | 0.00% |
| NVDA250620P00960000 | 2024-06-07 1:28PM EDT | 960.00 | 89.90 | 88.35 | 89.80 | +6.78 | +8.16% | 3 | 65 | 0.00% |
| NVDA250620P00970000 | 2024-06-07 3:22PM EDT | 970.00 | 93.90 | 91.80 | 93.50 | +3.65 | +4.04% | 5 | 127 | 0.00% |
| NVDA250620P00980000 | 2024-06-07 12:10PM EDT | 980.00 | 99.99 | 95.30 | 96.95 | +10.00 | +11.11% | 8 | 64 | 0.00% |
| NVDA250620P00990000 | 2024-06-07 9:30AM EDT | 990.00 | 104.25 | 98.90 | 100.70 | -0.13 | -0.12% | 1 | 147 | 0.00% |
| NVDA250620P01000000 | 2024-06-07 3:08PM EDT | 1,000.00 | 104.75 | 102.65 | 104.35 | -1.56 | -1.47% | 108 | 629 | 0.00% |
| NVDA250620P01010000 | 2024-06-06 1:16PM EDT | 1,010.00 | 112.50 | 106.35 | 107.95 | 0.00 | - | 13 | 86 | 0.00% |
| NVDA250620P01020000 | 2024-06-07 10:37AM EDT | 1,020.00 | 116.70 | 109.90 | 111.65 | +12.75 | +12.27% | 2 | 140 | 0.00% |
| NVDA250620P01030000 | 2024-06-07 9:58AM EDT | 1,030.00 | 121.88 | 114.10 | 115.75 | +6.78 | +5.89% | 1 | 234 | 0.00% |
| NVDA250620P01040000 | 2024-06-06 3:07PM EDT | 1,040.00 | 122.64 | 118.10 | 119.85 | 0.00 | - | 3 | 213 | 0.00% |
| NVDA250620P01050000 | 2024-06-07 2:23PM EDT | 1,050.00 | 126.00 | 122.25 | 123.85 | -5.10 | -3.89% | 5 | 252 | 0.00% |
| NVDA250620P01060000 | 2024-06-06 1:43PM EDT | 1,060.00 | 132.00 | 126.35 | 128.05 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA250620P01070000 | 2024-06-06 12:53PM EDT | 1,070.00 | 138.80 | 130.55 | 132.20 | 0.00 | - | 1 | 115 | 0.00% |
| NVDA250620P01080000 | 2024-06-07 1:35PM EDT | 1,080.00 | 135.16 | 134.95 | 136.70 | +6.83 | +5.32% | 14 | 174 | 0.00% |
| NVDA250620P01090000 | 2024-06-07 11:54AM EDT | 1,090.00 | 146.65 | 139.25 | 141.15 | +4.75 | +3.35% | 20 | 183 | 0.00% |
| NVDA250620P01100000 | 2024-06-07 1:59PM EDT | 1,100.00 | 145.00 | 143.85 | 145.60 | -3.50 | -2.36% | 2 | 416 | 0.00% |
| NVDA250620P01110000 | 2024-06-07 9:34AM EDT | 1,110.00 | 156.88 | 148.30 | 150.20 | +7.88 | +5.29% | 10 | 411 | 0.00% |
| NVDA250620P01120000 | 2024-06-07 9:35AM EDT | 1,120.00 | 164.65 | 153.00 | 154.85 | +10.10 | +6.54% | 5 | 235 | 0.00% |
| NVDA250620P01130000 | 2024-06-07 11:23AM EDT | 1,130.00 | 166.70 | 157.35 | 159.50 | +3.95 | +2.43% | 2 | 96 | 0.00% |
| NVDA250620P01140000 | 2024-06-07 2:16PM EDT | 1,140.00 | 167.50 | 162.45 | 164.40 | +2.50 | +1.52% | 6 | 277 | 0.00% |
| NVDA250620P01150000 | 2024-06-07 3:51PM EDT | 1,150.00 | 168.48 | 167.40 | 169.45 | -3.02 | -1.76% | 4 | 129 | 0.00% |
| NVDA250620P01160000 | 2024-06-06 12:53PM EDT | 1,160.00 | 182.35 | 172.05 | 174.10 | 0.00 | - | 2 | 94 | 0.00% |
| NVDA250620P01170000 | 2024-06-07 10:26AM EDT | 1,170.00 | 188.00 | 177.20 | 179.15 | +10.65 | +6.01% | 2 | 39 | 0.00% |