NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:45AM EDT. Mercado abierto.
Opciones de comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261218C00000500 | 2024-09-11 9:36AM EDT | 0.50 | 110.35 | 107.30 | 109.60 | +3.00 | +2.79% | 20 | 27,983 | 0.00% |
| NVDA261218C00001000 | 2024-09-10 2:01PM EDT | 1.00 | 108.55 | 106.05 | 111.60 | 0.00 | - | 14 | 765 | 0.00% |
| NVDA261218C00001500 | 2024-09-05 10:32AM EDT | 1.50 | 108.02 | 104.70 | 112.55 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA261218C00002000 | 2024-09-10 3:58PM EDT | 2.00 | 102.40 | 105.15 | 110.90 | 0.00 | - | 3 | 139 | 384.38% |
| NVDA261218C00003000 | 2024-09-10 3:48PM EDT | 3.00 | 107.20 | 103.35 | 109.70 | 0.00 | - | 4 | 59 | 197.66% |
| NVDA261218C00003500 | 2024-09-03 1:10PM EDT | 3.50 | 107.20 | 103.45 | 109.95 | 0.00 | - | 6 | 167 | 216.89% |
| NVDA261218C00004000 | 2024-09-10 3:59PM EDT | 4.00 | 102.90 | 102.30 | 110.00 | 0.00 | - | 6 | 15 | 197.36% |
| NVDA261218C00004500 | 2024-09-06 10:11AM EDT | 4.50 | 100.90 | 101.65 | 109.60 | 0.00 | - | 2 | 6 | 183.59% |
| NVDA261218C00005000 | 2024-09-11 10:11AM EDT | 5.00 | 105.00 | 102.85 | 108.20 | +2.00 | +1.94% | 9 | 177 | 187.06% |
| NVDA261218C00006000 | 2024-09-10 10:11AM EDT | 6.00 | 102.71 | 101.90 | 106.75 | 0.00 | - | 2 | 1,247 | 163.13% |
| NVDA261218C00007000 | 2024-09-10 9:57AM EDT | 7.00 | 102.61 | 101.00 | 106.45 | 0.00 | - | 2 | 435 | 159.91% |
| NVDA261218C00008000 | 2024-09-10 12:06PM EDT | 8.00 | 99.35 | 100.10 | 105.45 | 0.00 | - | 293 | 646 | 149.76% |
| NVDA261218C00009000 | 2024-09-10 3:58PM EDT | 9.00 | 100.09 | 98.05 | 105.45 | 0.00 | - | 1 | 3 | 139.99% |
| NVDA261218C00010000 | 2024-09-10 12:01PM EDT | 10.00 | 101.40 | 98.45 | 103.50 | +3.90 | +4.00% | 1 | 897 | 136.06% |
| NVDA261218C00011000 | 2024-07-22 9:57AM EDT | 11.00 | 113.69 | 115.25 | 121.10 | 0.00 | - | 15 | 227 | 0.00% |
| NVDA261218C00012000 | 2024-09-03 3:08PM EDT | 12.00 | 98.50 | 96.60 | 101.00 | 0.00 | - | 2 | 316 | 120.48% |
| NVDA261218C00013000 | 2024-09-03 10:59AM EDT | 13.00 | 99.63 | 95.70 | 100.75 | 0.00 | - | 3 | 633 | 120.95% |
| NVDA261218C00014000 | 2024-07-03 9:30AM EDT | 14.00 | 110.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA261218C00015000 | 2024-09-11 9:49AM EDT | 15.00 | 98.99 | 94.05 | 98.65 | +4.79 | +5.08% | 3 | 337 | 112.85% |
| NVDA261218C00016000 | 2024-09-11 10:11AM EDT | 16.00 | 95.48 | 93.10 | 98.10 | +1.98 | +2.16% | 50 | 257 | 111.38% |
| NVDA261218C00017000 | 2024-09-03 10:27AM EDT | 17.00 | 97.38 | 91.50 | 98.00 | 0.00 | - | 50 | 235 | 108.94% |
| NVDA261218C00018000 | 2024-09-03 10:30AM EDT | 18.00 | 97.42 | 90.65 | 97.50 | 0.00 | - | 2 | 221 | 108.35% |
| NVDA261218C00019000 | 2024-09-11 9:30AM EDT | 19.00 | 93.67 | 90.50 | 95.95 | +1.35 | +1.46% | 1 | 725 | 106.13% |
| NVDA261218C00020000 | 2024-09-11 9:44AM EDT | 20.00 | 94.10 | 89.70 | 94.35 | +2.90 | +3.18% | 2 | 1,029 | 100.95% |
| NVDA261218C00021000 | 2024-09-04 12:59PM EDT | 21.00 | 92.90 | 88.80 | 94.10 | 0.00 | - | 20 | 594 | 101.42% |
| NVDA261218C00022000 | 2024-09-04 3:57PM EDT | 22.00 | 87.96 | 89.10 | 94.00 | 0.00 | - | 30 | 228 | 106.96% |
| NVDA261218C00023000 | 2024-09-09 10:03AM EDT | 23.00 | 86.85 | 88.95 | 92.35 | 0.00 | - | 1 | 258 | 104.52% |
| NVDA261218C00024000 | 2024-09-04 2:42PM EDT | 24.00 | 87.00 | 86.75 | 91.65 | 0.00 | - | 1 | 233 | 98.27% |
| NVDA261218C00025000 | 2024-09-10 3:43PM EDT | 25.00 | 86.50 | 87.20 | 90.80 | 0.00 | - | 250 | 1,067 | 101.03% |
| NVDA261218C00026000 | 2024-09-10 3:27PM EDT | 26.00 | 85.45 | 86.35 | 89.70 | 0.00 | - | 20 | 315 | 98.41% |
| NVDA261218C00027000 | 2024-09-10 10:52AM EDT | 27.00 | 84.00 | 85.70 | 88.10 | 0.00 | - | 295 | 1,402 | 94.97% |
| NVDA261218C00028000 | 2024-08-30 2:37PM EDT | 28.00 | 94.92 | 84.85 | 86.85 | 0.00 | - | 10 | 303 | 92.19% |
| NVDA261218C00029000 | 2024-08-29 12:58PM EDT | 29.00 | 96.50 | 84.05 | 87.05 | 0.00 | - | 5 | 570 | 93.98% |
| NVDA261218C00030000 | 2024-09-10 10:28AM EDT | 30.00 | 85.79 | 81.95 | 84.80 | +4.04 | +4.94% | 6 | 1,945 | 84.79% |
| NVDA261218C00031000 | 2024-09-06 10:29AM EDT | 31.00 | 84.89 | 80.35 | 85.15 | +7.04 | +9.04% | 6 | 1,007 | 84.86% |
| NVDA261218C00032000 | 2024-09-10 3:52PM EDT | 32.00 | 80.79 | 81.15 | 83.20 | 0.00 | - | 1 | 2,762 | 85.14% |
| NVDA261218C00033000 | 2024-09-05 10:16AM EDT | 33.00 | 79.52 | 80.85 | 82.45 | 0.00 | - | 1 | 321 | 85.62% |
| NVDA261218C00034000 | 2024-07-31 9:52AM EDT | 34.00 | 85.60 | 84.20 | 92.75 | 0.00 | - | 1 | 430 | 122.44% |
| NVDA261218C00035000 | 2024-09-09 10:42AM EDT | 35.00 | 75.00 | 79.00 | 82.65 | 0.00 | - | 1 | 2,566 | 87.43% |
| NVDA261218C00036000 | 2024-09-04 10:36AM EDT | 36.00 | 78.50 | 76.80 | 80.05 | 0.00 | - | 1 | 309 | 78.71% |
| NVDA261218C00037000 | 2024-09-06 10:30AM EDT | 37.00 | 73.00 | 76.35 | 79.60 | 0.00 | - | 2 | 399 | 79.54% |
| NVDA261218C00038000 | 2024-09-06 3:49PM EDT | 38.00 | 71.99 | 75.30 | 80.00 | 0.00 | - | 2 | 841 | 80.84% |
| NVDA261218C00039000 | 2024-09-10 3:28PM EDT | 39.00 | 74.45 | 74.10 | 79.10 | 0.00 | - | 20 | 1,304 | 78.83% |
| NVDA261218C00040000 | 2024-09-10 9:53AM EDT | 40.00 | 73.92 | 74.60 | 76.85 | 0.00 | - | 1 | 2,925 | 77.65% |
| NVDA261218C00041000 | 2024-08-29 12:13PM EDT | 41.00 | 76.61 | 73.70 | 77.20 | -10.82 | -12.38% | 10 | 1,074 | 79.00% |
| NVDA261218C00042000 | 2024-09-05 10:21AM EDT | 42.00 | 73.59 | 73.65 | 75.35 | 0.00 | - | 1 | 799 | 77.51% |
| NVDA261218C00043000 | 2024-09-09 1:16PM EDT | 43.00 | 70.98 | 72.90 | 75.15 | 0.00 | - | 46 | 860 | 77.95% |
| NVDA261218C00044000 | 2024-09-06 12:55PM EDT | 44.00 | 66.03 | 71.05 | 74.10 | 0.00 | - | 1 | 914 | 74.57% |
| NVDA261218C00045000 | 2024-09-11 9:41AM EDT | 45.00 | 73.86 | 71.45 | 73.15 | +5.10 | +7.42% | 1 | 717 | 75.76% |
| NVDA261218C00046000 | 2024-09-10 12:10PM EDT | 46.00 | 67.55 | 70.20 | 72.50 | 0.00 | - | 1 | 1,318 | 74.37% |
| NVDA261218C00047000 | 2024-09-11 9:41AM EDT | 47.00 | 72.35 | 70.20 | 71.70 | +3.63 | +5.28% | 1 | 401 | 75.01% |
| NVDA261218C00048000 | 2024-09-10 9:56AM EDT | 48.00 | 68.92 | 70.15 | 71.00 | 0.00 | - | 11 | 922 | 75.67% |
| NVDA261218C00049000 | 2024-09-05 10:23AM EDT | 49.00 | 70.57 | 69.40 | 70.25 | +1.27 | +1.83% | 11 | 2,768 | 74.99% |
| NVDA261218C00050000 | 2024-09-11 9:39AM EDT | 50.00 | 70.50 | 68.55 | 69.50 | +3.62 | +5.41% | 60 | 7,510 | 74.16% |
| NVDA261218C00051000 | 2024-09-03 3:53PM EDT | 51.00 | 67.30 | 67.95 | 68.75 | 0.00 | - | 2 | 1,988 | 73.74% |
| NVDA261218C00052000 | 2024-09-03 11:19AM EDT | 52.00 | 69.50 | 67.10 | 67.95 | 0.00 | - | 11 | 1,199 | 72.84% |
| NVDA261218C00053000 | 2024-09-09 11:02AM EDT | 53.00 | 62.15 | 66.65 | 67.45 | 0.00 | - | 2 | 1,141 | 73.05% |
| NVDA261218C00054000 | 2024-09-09 10:03AM EDT | 54.00 | 63.05 | 66.15 | 66.85 | 0.00 | - | 1 | 655 | 73.00% |
| NVDA261218C00055000 | 2024-09-10 3:07PM EDT | 55.00 | 67.40 | 65.15 | 65.95 | +3.85 | +6.06% | 20 | 3,513 | 71.73% |
| NVDA261218C00056000 | 2024-09-10 3:58PM EDT | 56.00 | 63.40 | 64.45 | 65.15 | 0.00 | - | 40 | 940 | 71.08% |
| NVDA261218C00057000 | 2024-09-09 11:42AM EDT | 57.00 | 60.45 | 64.10 | 64.85 | 0.00 | - | 2 | 897 | 71.67% |
| NVDA261218C00058000 | 2024-09-09 2:50PM EDT | 58.00 | 60.00 | 63.50 | 64.15 | 0.00 | - | 34 | 1,036 | 71.29% |
| NVDA261218C00059000 | 2024-09-09 2:50PM EDT | 59.00 | 59.25 | 62.75 | 63.50 | 0.00 | - | 45 | 11,652 | 70.76% |
| NVDA261218C00060000 | 2024-09-11 9:51AM EDT | 60.00 | 63.50 | 62.25 | 62.85 | +3.35 | +5.57% | 10 | 5,687 | 70.58% |
| NVDA261218C00061000 | 2024-09-11 9:33AM EDT | 61.00 | 62.90 | 61.30 | 62.20 | +4.35 | +7.43% | 2 | 668 | 69.78% |
| NVDA261218C00062000 | 2024-09-06 12:57PM EDT | 62.00 | 54.41 | 60.95 | 61.60 | 0.00 | - | 17 | 1,228 | 69.86% |
| NVDA261218C00063000 | 2024-09-09 11:06AM EDT | 63.00 | 55.95 | 60.20 | 61.05 | 0.00 | - | 1 | 2,536 | 69.45% |
| NVDA261218C00064000 | 2024-09-09 2:48PM EDT | 64.00 | 56.35 | 59.75 | 60.35 | 0.00 | - | 4 | 1,280 | 69.24% |
| NVDA261218C00065000 | 2024-09-10 10:12AM EDT | 65.00 | 56.83 | 58.75 | 59.40 | 0.00 | - | 3 | 3,168 | 68.00% |
| NVDA261218C00066000 | 2024-09-09 3:34PM EDT | 66.00 | 55.50 | 58.25 | 59.20 | 0.00 | - | 16 | 1,036 | 68.35% |
| NVDA261218C00067000 | 2024-09-09 9:39AM EDT | 67.00 | 55.39 | 58.00 | 58.55 | 0.00 | - | 11 | 1,059 | 68.43% |
| NVDA261218C00068000 | 2024-09-09 12:16PM EDT | 68.00 | 57.00 | 57.45 | 58.00 | +3.00 | +5.56% | 1 | 2,082 | 68.26% |
| NVDA261218C00069000 | 2024-09-06 3:55PM EDT | 69.00 | 51.30 | 56.50 | 57.30 | 0.00 | - | 3 | 5,641 | 67.40% |
| NVDA261218C00070000 | 2024-09-11 9:53AM EDT | 70.00 | 57.00 | 56.05 | 56.70 | +2.30 | +4.20% | 3 | 7,168 | 67.27% |
| NVDA261218C00071000 | 2024-09-06 12:36PM EDT | 71.00 | 50.00 | 55.50 | 56.20 | 0.00 | - | 8 | 2,024 | 67.13% |
| NVDA261218C00072000 | 2024-09-05 10:27AM EDT | 72.00 | 55.40 | 55.00 | 55.60 | 0.00 | - | 2 | 1,304 | 66.93% |
| NVDA261218C00073000 | 2024-09-06 10:49AM EDT | 73.00 | 49.23 | 54.10 | 54.80 | 0.00 | - | 20 | 834 | 66.02% |
| NVDA261218C00074000 | 2024-09-06 10:07AM EDT | 74.00 | 49.95 | 53.90 | 54.50 | 0.00 | - | 1 | 5,286 | 66.49% |
| NVDA261218C00075000 | 2024-09-10 3:26PM EDT | 75.00 | 51.60 | 53.00 | 53.65 | 0.00 | - | 5 | 5,850 | 65.53% |
| NVDA261218C00076000 | 2024-09-04 1:32PM EDT | 76.00 | 52.70 | 52.95 | 53.40 | 0.00 | - | 1 | 591 | 66.19% |
| NVDA261218C00077000 | 2024-09-06 1:41PM EDT | 77.00 | 46.58 | 52.40 | 52.90 | 0.00 | - | 1 | 1,989 | 66.01% |
| NVDA261218C00078000 | 2024-09-10 10:33AM EDT | 78.00 | 49.80 | 51.90 | 52.45 | 0.00 | - | 10 | 836 | 65.92% |
| NVDA261218C00079000 | 2024-09-10 10:33AM EDT | 79.00 | 49.25 | 51.20 | 51.85 | 0.00 | - | 10 | 1,448 | 65.45% |
| NVDA261218C00080000 | 2024-09-11 9:49AM EDT | 80.00 | 52.20 | 50.75 | 51.20 | +3.47 | +7.12% | 5 | 17,098 | 65.19% |
| NVDA261218C00081000 | 2024-09-10 2:46PM EDT | 81.00 | 48.52 | 50.00 | 50.60 | 0.00 | - | 24 | 2,430 | 64.67% |
| NVDA261218C00082000 | 2024-09-10 11:29AM EDT | 82.00 | 47.83 | 49.40 | 49.95 | 0.00 | - | 1 | 2,361 | 64.25% |
| NVDA261218C00083000 | 2024-09-10 11:50AM EDT | 83.00 | 46.55 | 49.25 | 49.80 | 0.00 | - | 2 | 2,746 | 64.80% |
| NVDA261218C00084000 | 2024-09-09 2:00PM EDT | 84.00 | 45.49 | 48.75 | 49.25 | 0.00 | - | 4 | 2,121 | 64.57% |
| NVDA261218C00085000 | 2024-09-11 9:30AM EDT | 85.00 | 49.65 | 48.30 | 48.75 | +3.15 | +6.77% | 3 | 4,908 | 64.43% |
| NVDA261218C00086000 | 2024-09-10 9:50AM EDT | 86.00 | 45.65 | 47.85 | 48.20 | 0.00 | - | 1 | 2,480 | 64.24% |
| NVDA261218C00087000 | 2024-09-06 12:02PM EDT | 87.00 | 41.29 | 47.20 | 47.65 | 0.00 | - | 13 | 2,289 | 63.84% |
| NVDA261218C00088000 | 2024-09-09 2:11PM EDT | 88.00 | 43.71 | 46.90 | 47.25 | 0.00 | - | 2 | 7,008 | 63.93% |
| NVDA261218C00089000 | 2024-09-09 2:09PM EDT | 89.00 | 43.23 | 46.50 | 46.80 | 0.00 | - | 11 | 1,415 | 63.87% |
| NVDA261218C00090000 | 2024-09-10 3:52PM EDT | 90.00 | 44.30 | 46.00 | 46.35 | 0.00 | - | 95 | 20,005 | 63.70% |
| NVDA261218C00091000 | 2024-09-06 2:03PM EDT | 91.00 | 40.25 | 45.35 | 45.95 | 0.00 | - | 2 | 2,818 | 63.43% |
| NVDA261218C00092000 | 2024-09-06 11:01AM EDT | 92.00 | 40.64 | 44.95 | 45.45 | 0.00 | - | 10 | 1,934 | 63.30% |
| NVDA261218C00093000 | 2024-09-09 11:19AM EDT | 93.00 | 40.70 | 44.25 | 44.85 | 0.00 | - | 4 | 1,928 | 62.79% |
| NVDA261218C00094000 | 2024-09-10 12:58PM EDT | 94.00 | 41.43 | 43.70 | 44.20 | 0.00 | - | 4 | 1,830 | 62.37% |
| NVDA261218C00095000 | 2024-09-10 3:07PM EDT | 95.00 | 44.70 | 43.65 | 44.10 | +2.93 | +7.01% | 4 | 3,395 | 62.92% |
| NVDA261218C00096000 | 2024-09-11 9:39AM EDT | 96.00 | 44.50 | 43.05 | 43.55 | +3.04 | +7.33% | 1 | 901 | 62.53% |
| NVDA261218C00097000 | 2024-09-10 3:53PM EDT | 97.00 | 41.23 | 42.70 | 43.15 | 0.00 | - | 3 | 4,336 | 62.51% |
| NVDA261218C00098000 | 2024-09-11 9:41AM EDT | 98.00 | 44.00 | 42.45 | 42.80 | +3.45 | +8.51% | 10 | 707 | 62.62% |
| NVDA261218C00099000 | 2024-09-09 10:24AM EDT | 99.00 | 38.98 | 41.75 | 42.25 | 0.00 | - | 6 | 2,256 | 62.13% |
| NVDA261218C00100000 | 2024-09-11 10:10AM EDT | 100.00 | 41.70 | 41.55 | 41.90 | +1.28 | +3.17% | 47 | 22,455 | 62.27% |
| NVDA261218C00101000 | 2024-09-10 1:45PM EDT | 101.00 | 38.69 | 41.10 | 41.45 | 0.00 | - | 3 | 954 | 62.08% |
| NVDA261218C00102000 | 2024-09-10 9:54AM EDT | 102.00 | 39.25 | 40.80 | 41.05 | 0.00 | - | 1 | 1,435 | 62.07% |
| NVDA261218C00103000 | 2024-09-10 12:11PM EDT | 103.00 | 37.60 | 40.30 | 40.60 | 0.00 | - | 4 | 767 | 61.84% |
| NVDA261218C00104000 | 2024-09-10 2:25PM EDT | 104.00 | 38.13 | 39.80 | 40.25 | 0.00 | - | 24 | 832 | 61.68% |
| NVDA261218C00105000 | 2024-09-11 10:04AM EDT | 105.00 | 40.12 | 39.55 | 39.90 | +1.80 | +4.70% | 166 | 11,843 | 61.74% |
| NVDA261218C00106000 | 2024-09-11 9:43AM EDT | 106.00 | 40.70 | 39.00 | 39.60 | +3.35 | +8.97% | 5 | 1,145 | 61.58% |
| NVDA261218C00107000 | 2024-09-11 9:48AM EDT | 107.00 | 39.00 | 38.80 | 39.20 | +1.40 | +3.72% | 3 | 1,590 | 61.62% |
| NVDA261218C00108000 | 2024-09-11 9:33AM EDT | 108.00 | 39.15 | 38.40 | 38.70 | +2.25 | +6.10% | 8 | 1,789 | 61.41% |
| NVDA261218C00109000 | 2024-09-11 9:43AM EDT | 109.00 | 39.85 | 38.05 | 38.35 | +3.61 | +9.96% | 1 | 520 | 61.36% |
| NVDA261218C00110000 | 2024-09-11 9:36AM EDT | 110.00 | 39.10 | 37.15 | 37.70 | +2.68 | +7.36% | 33 | 17,514 | 60.58% |
| NVDA261218C00111000 | 2024-09-11 9:56AM EDT | 111.00 | 37.85 | 37.30 | 37.60 | +1.85 | +5.14% | 8 | 723 | 61.15% |
| NVDA261218C00112000 | 2024-09-10 2:09PM EDT | 112.00 | 34.95 | 36.80 | 37.20 | 0.00 | - | 5 | 1,953 | 60.92% |
| NVDA261218C00113000 | 2024-09-10 2:00PM EDT | 113.00 | 34.35 | 36.20 | 36.65 | 0.00 | - | 15 | 2,658 | 60.47% |
| NVDA261218C00114000 | 2024-09-10 1:57PM EDT | 114.00 | 33.98 | 35.90 | 36.30 | 0.00 | - | 4 | 889 | 60.44% |
| NVDA261218C00115000 | 2024-09-11 9:30AM EDT | 115.00 | 36.00 | 35.70 | 36.10 | +1.99 | +5.85% | 13 | 2,637 | 60.61% |
| NVDA261218C00116000 | 2024-09-10 10:06AM EDT | 116.00 | 33.78 | 35.15 | 35.80 | 0.00 | - | 1 | 879 | 60.40% |
| NVDA261218C00117000 | 2024-09-11 9:46AM EDT | 117.00 | 36.32 | 35.00 | 35.40 | +2.77 | +8.26% | 1 | 1,296 | 60.43% |
| NVDA261218C00118000 | 2024-09-09 9:33AM EDT | 118.00 | 32.90 | 34.80 | 35.15 | 0.00 | - | 1 | 2,158 | 60.54% |
| NVDA261218C00119000 | 2024-09-10 2:12PM EDT | 119.00 | 32.85 | 34.50 | 34.95 | 0.00 | - | 1 | 1,308 | 60.61% |
| NVDA261218C00120000 | 2024-09-11 10:13AM EDT | 120.00 | 34.18 | 33.75 | 34.20 | +1.53 | +4.69% | 50 | 15,516 | 59.85% |
| NVDA261218C00121000 | 2024-09-11 9:38AM EDT | 121.00 | 35.00 | 33.45 | 33.95 | +2.75 | +8.53% | 4 | 1,425 | 59.86% |
| NVDA261218C00122000 | 2024-09-10 2:40PM EDT | 122.00 | 32.00 | 33.05 | 33.50 | 0.00 | - | 20 | 5,257 | 59.63% |
| NVDA261218C00123000 | 2024-09-10 1:13PM EDT | 123.00 | 31.20 | 33.15 | 33.55 | 0.00 | - | 20 | 19,157 | 60.20% |
| NVDA261218C00124000 | 2024-09-10 3:51PM EDT | 124.00 | 31.40 | 32.90 | 33.15 | 0.00 | - | 11 | 790 | 60.12% |
| NVDA261218C00125000 | 2024-09-11 9:43AM EDT | 125.00 | 34.00 | 32.55 | 32.85 | +2.97 | +9.57% | 34 | 9,452 | 60.03% |
| NVDA261218C00126000 | 2024-09-10 9:30AM EDT | 126.00 | 30.75 | 32.25 | 32.50 | 0.00 | - | 1 | 1,645 | 59.94% |
| NVDA261218C00127000 | 2024-09-11 9:41AM EDT | 127.00 | 33.40 | 31.90 | 32.20 | +3.30 | +10.96% | 2 | 1,092 | 59.85% |
| NVDA261218C00128000 | 2024-09-10 3:54PM EDT | 128.00 | 31.60 | 31.65 | 31.95 | +1.35 | +4.46% | 1 | 1,323 | 59.86% |
| NVDA261218C00129000 | 2024-09-09 2:07PM EDT | 129.00 | 28.65 | 31.00 | 31.40 | 0.00 | - | 7 | 1,321 | 59.33% |
| NVDA261218C00130000 | 2024-09-11 9:54AM EDT | 130.00 | 31.45 | 30.85 | 31.30 | +1.55 | +5.18% | 26 | 35,729 | 59.54% |
| NVDA261218C00132000 | 2024-09-10 2:44PM EDT | 132.00 | 29.00 | 30.40 | 30.80 | 0.00 | - | 4 | 2,832 | 59.59% |
| NVDA261218C00134000 | 2024-09-10 2:38PM EDT | 134.00 | 28.30 | 29.60 | 30.00 | 0.00 | - | 3 | 3,319 | 59.11% |
| NVDA261218C00135000 | 2024-09-10 3:13PM EDT | 135.00 | 27.95 | 29.25 | 29.65 | 0.00 | - | 26 | 769 | 58.95% |
| NVDA261218C00136000 | 2024-09-06 3:03PM EDT | 136.00 | 25.81 | 28.95 | 29.35 | 0.00 | - | 28 | 1,115 | 58.85% |
| NVDA261218C00138000 | 2024-09-10 1:39PM EDT | 138.00 | 26.63 | 28.60 | 28.90 | 0.00 | - | 3 | 3,029 | 58.98% |
| NVDA261218C00140000 | 2024-09-11 9:36AM EDT | 140.00 | 29.05 | 27.95 | 28.30 | +2.20 | +8.19% | 22 | 10,577 | 58.73% |
| NVDA261218C00142000 | 2024-09-10 3:22PM EDT | 142.00 | 26.20 | 27.65 | 28.00 | 0.00 | - | 11 | 1,073 | 58.97% |
| NVDA261218C00144000 | 2024-09-10 3:29PM EDT | 144.00 | 25.90 | 27.00 | 27.40 | 0.00 | - | 28 | 1,320 | 58.70% |
| NVDA261218C00145000 | 2024-09-11 9:45AM EDT | 145.00 | 27.21 | 26.60 | 27.00 | +1.66 | +6.50% | 15 | 770 | 58.42% |
| NVDA261218C00146000 | 2024-09-03 12:09PM EDT | 146.00 | 27.17 | 26.55 | 26.90 | 0.00 | - | 61 | 1,711 | 58.64% |
| NVDA261218C00148000 | 2024-09-11 10:12AM EDT | 148.00 | 26.35 | 25.85 | 26.25 | +2.02 | +8.30% | 4 | 6,101 | 58.26% |
| NVDA261218C00150000 | 2024-09-11 9:44AM EDT | 150.00 | 26.20 | 25.70 | 26.00 | +1.75 | +7.16% | 123 | 20,755 | 58.60% |
| NVDA261218C00152000 | 2024-09-10 10:01AM EDT | 152.00 | 24.02 | 25.00 | 25.35 | 0.00 | - | 22 | 658 | 58.20% |
| NVDA261218C00154000 | 2024-09-06 10:25AM EDT | 154.00 | 22.10 | 24.75 | 25.10 | 0.00 | - | 1 | 1,209 | 58.44% |
| NVDA261218C00155000 | 2024-09-09 10:18AM EDT | 155.00 | 22.50 | 24.60 | 24.95 | 0.00 | - | 20 | 608 | 58.51% |
| NVDA261218C00156000 | 2024-09-10 1:26PM EDT | 156.00 | 25.18 | 24.35 | 24.60 | +2.63 | +11.66% | 1 | 2,826 | 58.35% |
| NVDA261218C00158000 | 2024-09-10 10:01AM EDT | 158.00 | 22.76 | 23.85 | 24.20 | 0.00 | - | 45 | 552 | 58.26% |
| NVDA261218C00160000 | 2024-09-11 9:58AM EDT | 160.00 | 23.66 | 23.20 | 23.55 | +1.26 | +5.63% | 1 | 6,742 | 57.84% |
| NVDA261218C00162000 | 2024-09-09 2:53PM EDT | 162.00 | 21.00 | 23.10 | 23.45 | 0.00 | - | 3 | 733 | 58.26% |
| NVDA261218C00164000 | 2024-09-10 2:19PM EDT | 164.00 | 21.40 | 22.75 | 23.00 | 0.00 | - | 2 | 31,952 | 58.20% |
| NVDA261218C00165000 | 2024-09-09 3:30PM EDT | 165.00 | 20.55 | 22.50 | 22.75 | 0.00 | - | 1 | 547 | 58.09% |
| NVDA261218C00166000 | 2024-09-09 10:28AM EDT | 166.00 | 20.17 | 22.00 | 22.30 | 0.00 | - | 2 | 831 | 57.64% |
| NVDA261218C00167000 | 2024-09-09 1:53PM EDT | 167.00 | 20.08 | 22.10 | 22.45 | 0.00 | - | 2 | 319 | 58.10% |
| NVDA261218C00168000 | 2024-09-06 3:39PM EDT | 168.00 | 19.15 | 21.75 | 22.00 | 0.00 | - | 112 | 1,506 | 57.75% |
| NVDA261218C00169000 | 2024-09-09 11:07AM EDT | 169.00 | 19.32 | 21.60 | 22.00 | 0.00 | - | 10 | 191 | 57.90% |
| NVDA261218C00170000 | 2024-09-10 2:31PM EDT | 170.00 | 20.30 | 21.50 | 21.75 | 0.00 | - | 45 | 2,312 | 57.90% |
| NVDA261218C00171000 | 2024-09-09 3:53PM EDT | 171.00 | 19.48 | 21.05 | 21.40 | 0.00 | - | 7 | 1,169 | 57.54% |
| NVDA261218C00172000 | 2024-09-06 1:58PM EDT | 172.00 | 18.17 | 21.10 | 21.35 | 0.00 | - | 3 | 595 | 57.79% |
| NVDA261218C00173000 | 2024-09-06 10:55AM EDT | 173.00 | 21.05 | 20.65 | 21.05 | +3.15 | +17.60% | 1 | 229 | 57.47% |
| NVDA261218C00174000 | 2024-09-09 9:52AM EDT | 174.00 | 19.10 | 20.75 | 21.05 | 0.00 | - | 2 | 2,697 | 57.80% |
| NVDA261218C00175000 | 2024-09-11 10:00AM EDT | 175.00 | 20.70 | 20.60 | 20.85 | +1.16 | +5.94% | 19 | 2,050 | 57.78% |
| NVDA261218C00176000 | 2024-09-09 3:42PM EDT | 176.00 | 18.60 | 20.25 | 20.55 | 0.00 | - | 4 | 16,702 | 57.53% |
| NVDA261218C00177000 | 2024-09-10 10:51AM EDT | 177.00 | 18.80 | 20.25 | 20.50 | 0.00 | - | 2 | 893 | 57.74% |
| NVDA261218C00178000 | 2024-08-29 10:02AM EDT | 178.00 | 26.75 | 20.05 | 20.35 | 0.00 | - | 1 | 828 | 57.71% |
| NVDA261218C00179000 | 2024-09-10 9:50AM EDT | 179.00 | 20.50 | 19.85 | 20.15 | +1.95 | +10.51% | 5 | 2,409 | 57.64% |
| NVDA261218C00180000 | 2024-09-11 9:30AM EDT | 180.00 | 19.95 | 19.55 | 19.85 | +1.00 | +5.28% | 2 | 17,354 | 57.41% |
| NVDA261218C00181000 | 2024-09-10 2:09PM EDT | 181.00 | 18.30 | 19.55 | 19.85 | 0.00 | - | 5 | 228 | 57.65% |
| NVDA261218C00182000 | 2024-09-10 9:46AM EDT | 182.00 | 18.30 | 19.10 | 19.50 | 0.00 | - | 90 | 717 | 57.26% |
| NVDA261218C00183000 | 2024-08-22 1:49PM EDT | 183.00 | 28.20 | 19.20 | 19.45 | 0.00 | - | 1 | 483 | 57.54% |
| NVDA261218C00184000 | 2024-09-06 10:10AM EDT | 184.00 | 17.17 | 19.05 | 19.30 | 0.00 | - | 2 | 983 | 57.53% |
| NVDA261218C00185000 | 2024-09-10 3:29PM EDT | 185.00 | 17.80 | 18.85 | 19.15 | 0.00 | - | 20 | 586 | 57.49% |
| NVDA261218C00186000 | 2024-09-09 9:36AM EDT | 186.00 | 17.20 | 18.70 | 19.00 | 0.00 | - | 1 | 331 | 57.48% |
| NVDA261218C00187000 | 2024-09-09 1:27PM EDT | 187.00 | 17.00 | 18.25 | 18.65 | 0.00 | - | 1 | 634 | 57.08% |
| NVDA261218C00188000 | 2024-09-06 3:59PM EDT | 188.00 | 15.90 | 18.30 | 18.60 | 0.00 | - | 31 | 613 | 57.30% |
| NVDA261218C00189000 | 2024-09-06 9:52AM EDT | 189.00 | 16.47 | 18.10 | 18.40 | 0.00 | - | 11 | 338 | 57.21% |
| NVDA261218C00190000 | 2024-09-10 12:02PM EDT | 190.00 | 18.50 | 18.10 | 18.35 | +2.13 | +13.01% | 5 | 4,177 | 57.39% |
| NVDA261218C00191000 | 2024-09-06 10:28AM EDT | 191.00 | 15.85 | 17.75 | 18.05 | 0.00 | - | 10 | 296 | 57.10% |
| NVDA261218C00192000 | 2024-09-06 2:36PM EDT | 192.00 | 15.20 | 17.80 | 18.10 | 0.00 | - | 1 | 744 | 57.39% |
| NVDA261218C00193000 | 2024-09-10 10:03AM EDT | 193.00 | 16.70 | 17.55 | 17.85 | 0.00 | - | 1 | 1,114 | 57.21% |
| NVDA261218C00194000 | 2024-09-11 9:44AM EDT | 194.00 | 18.35 | 17.55 | 17.80 | +2.65 | +16.88% | 100 | 14,929 | 57.38% |
| NVDA261218C00195000 | 2024-09-10 11:01AM EDT | 195.00 | 16.24 | 17.35 | 17.60 | 0.00 | - | 102 | 606 | 57.28% |
| NVDA261218C00200000 | 2024-09-11 10:13AM EDT | 200.00 | 16.83 | 16.55 | 16.80 | +1.03 | +6.52% | 45 | 12,091 | 57.03% |
| NVDA261218C00205000 | 2024-09-10 11:58AM EDT | 205.00 | 16.19 | 16.05 | 16.25 | +1.69 | +11.66% | 20 | 1,924 | 57.18% |
| NVDA261218C00210000 | 2024-09-10 3:49PM EDT | 210.00 | 14.45 | 15.35 | 15.60 | 0.00 | - | 46 | 2,098 | 57.03% |
| NVDA261218C00212000 | 2024-09-10 10:55AM EDT | 212.00 | 14.10 | 15.00 | 15.30 | 0.00 | - | 1 | 1,029 | 56.87% |
| NVDA261218C00213000 | 2024-09-06 2:59PM EDT | 213.00 | 12.87 | 14.85 | 15.35 | 0.00 | - | 1 | 70 | 56.97% |
| NVDA261218C00214000 | 2024-09-10 12:38PM EDT | 214.00 | 13.35 | 14.85 | 15.20 | 0.00 | - | 1 | 118 | 57.03% |
| NVDA261218C00215000 | 2024-09-10 10:52AM EDT | 215.00 | 13.85 | 14.70 | 14.95 | 0.00 | - | 3 | 707 | 56.88% |
| NVDA261218C00216000 | 2024-09-09 10:52AM EDT | 216.00 | 12.92 | 14.60 | 15.00 | 0.00 | - | 1 | 17 | 57.02% |
| NVDA261218C00217000 | 2024-09-10 12:03PM EDT | 217.00 | 13.00 | 14.45 | 14.80 | 0.00 | - | 5 | 27 | 56.91% |
| NVDA261218C00218000 | 2024-09-10 9:48AM EDT | 218.00 | 13.59 | 14.40 | 14.65 | 0.00 | - | 5 | 19 | 56.92% |
| NVDA261218C00219000 | 2024-09-09 11:04AM EDT | 219.00 | 12.50 | 14.15 | 14.55 | 0.00 | - | 1 | 17 | 56.81% |
| NVDA261218C00220000 | 2024-09-10 10:13AM EDT | 220.00 | 13.05 | 14.20 | 14.40 | 0.00 | - | 2 | 2,622 | 56.90% |
| NVDA261218C00221000 | 2024-09-04 12:46PM EDT | 221.00 | 13.70 | 14.10 | 14.30 | 0.00 | - | 7 | 261 | 56.90% |
| NVDA261218C00222000 | 2024-09-05 10:11AM EDT | 222.00 | 13.50 | 13.90 | 14.25 | 0.00 | - | 1 | 57 | 56.87% |
| NVDA261218C00223000 | 2024-09-03 9:40AM EDT | 223.00 | 15.35 | 13.65 | 14.05 | 0.00 | - | 1 | 26 | 56.66% |
| NVDA261218C00224000 | 2024-08-29 3:59PM EDT | 224.00 | 17.36 | 13.60 | 13.90 | 0.00 | - | 40 | 121 | 56.66% |
| NVDA261218C00225000 | 2024-09-06 3:30PM EDT | 225.00 | 11.90 | 13.60 | 13.85 | 0.00 | - | 56 | 2,180 | 56.79% |
| NVDA261218C00226000 | 2024-09-10 2:28PM EDT | 226.00 | 12.62 | 13.55 | 13.75 | 0.00 | - | 22 | 855 | 56.83% |
| NVDA261218C00227000 | 2024-09-11 9:34AM EDT | 227.00 | 13.56 | 13.45 | 13.65 | +2.06 | +17.91% | 30 | 996 | 56.82% |
| NVDA261218C00228000 | 2024-09-10 3:45PM EDT | 228.00 | 12.44 | 13.30 | 13.55 | 0.00 | - | 13 | 43,682 | 56.78% |
| NVDA261218C00230000 | 2024-09-10 3:22PM EDT | 230.00 | 12.20 | 12.85 | 13.20 | 0.00 | - | 3 | 1,334 | 56.42% |
| NVDA261218C00235000 | 2024-09-10 3:52PM EDT | 235.00 | 11.85 | 12.45 | 12.75 | 0.00 | - | 2 | 573 | 56.49% |
| NVDA261218C00240000 | 2024-09-10 12:36PM EDT | 240.00 | 10.98 | 12.15 | 12.40 | 0.00 | - | 2 | 1,583 | 56.69% |
| NVDA261218C00245000 | 2024-09-09 3:29PM EDT | 245.00 | 10.55 | 11.70 | 11.90 | 0.00 | - | 5 | 1,678 | 56.60% |
| NVDA261218C00250000 | 2024-09-11 9:59AM EDT | 250.00 | 11.40 | 11.40 | 11.50 | +1.09 | +10.57% | 395 | 6,696 | 56.70% |
| NVDA261218C00255000 | 2024-09-10 3:44PM EDT | 255.00 | 10.10 | 10.90 | 11.10 | 0.00 | - | 4 | 869 | 56.59% |
| NVDA261218C00260000 | 2024-09-11 10:14AM EDT | 260.00 | 10.65 | 10.35 | 10.60 | +1.21 | +12.82% | 10 | 1,721 | 56.31% |
| NVDA261218C00265000 | 2024-09-11 10:01AM EDT | 265.00 | 10.30 | 10.15 | 10.35 | +0.95 | +10.16% | 2 | 948 | 56.55% |
| NVDA261218C00270000 | 2024-09-10 3:59PM EDT | 270.00 | 9.25 | 9.75 | 9.95 | 0.00 | - | 4 | 3,068 | 56.44% |
| NVDA261218C00275000 | 2024-09-10 3:49PM EDT | 275.00 | 8.82 | 9.40 | 9.65 | 0.00 | - | 25 | 1,749 | 56.44% |
| NVDA261218C00280000 | 2024-09-11 10:02AM EDT | 280.00 | 9.25 | 9.05 | 9.30 | +0.60 | +6.94% | 147 | 16,746 | 56.37% |
| NVDA261218C00290000 | 2024-06-04 11:38AM EDT | 290.00 | 895.77 | 954.00 | 970.45 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA261218C00300000 | 2024-06-03 10:22AM EDT | 300.00 | 881.20 | 946.00 | 962.20 | 0.00 | - | 1 | 182 | 0.00% |
| NVDA261218C00310000 | 2024-05-28 1:02PM EDT | 310.00 | 878.98 | 938.00 | 954.00 | 0.00 | - | 2 | 89 | 0.00% |
| NVDA261218C00320000 | 2024-06-05 11:18AM EDT | 320.00 | 928.82 | 928.85 | 945.85 | 0.00 | - | 1 | 284 | 0.00% |
| NVDA261218C00330000 | 2024-05-24 10:23AM EDT | 330.00 | 760.61 | 920.70 | 937.75 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA261218C00340000 | 2024-06-03 1:05PM EDT | 340.00 | 844.94 | 913.60 | 929.70 | 0.00 | - | 6 | 42 | 0.00% |
| NVDA261218C00350000 | 2024-06-07 9:38AM EDT | 350.00 | 899.00 | 904.90 | 921.65 | +61.81 | +7.38% | 5 | 273 | 0.00% |
| NVDA261218C00360000 | 2024-05-28 10:17AM EDT | 360.00 | 810.00 | 896.65 | 913.65 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA261218C00370000 | 2024-06-07 3:36PM EDT | 370.00 | 896.67 | 890.00 | 905.70 | +51.62 | +6.11% | 1 | 28 | 0.00% |
| NVDA261218C00380000 | 2024-06-06 2:42PM EDT | 380.00 | 882.00 | 881.10 | 897.40 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA261218C00390000 | 2024-06-06 10:01AM EDT | 390.00 | 870.41 | 872.95 | 889.55 | 0.00 | - | 1 | 162 | 0.00% |
| NVDA261218C00400000 | 2024-06-06 2:53PM EDT | 400.00 | 869.14 | 866.05 | 881.75 | 0.00 | - | 5 | 349 | 0.00% |
| NVDA261218C00410000 | 2024-06-05 11:18AM EDT | 410.00 | 857.02 | 858.25 | 874.35 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA261218C00420000 | 2024-06-03 2:42PM EDT | 420.00 | 791.58 | 850.55 | 866.65 | 0.00 | - | 3 | 84 | 0.00% |
| NVDA261218C00430000 | 2024-06-04 12:40PM EDT | 430.00 | 792.57 | 842.25 | 858.95 | 0.00 | - | 4 | 83 | 0.00% |
| NVDA261218C00440000 | 2024-06-06 2:40PM EDT | 440.00 | 833.17 | 834.60 | 851.35 | 0.00 | - | 1 | 92 | 0.00% |
| NVDA261218C00450000 | 2024-06-05 3:19PM EDT | 450.00 | 847.63 | 828.00 | 843.80 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA261218C00460000 | 2024-06-06 9:58AM EDT | 460.00 | 809.35 | 820.15 | 836.25 | 0.00 | - | 1 | 107 | 0.00% |
| NVDA261218C00470000 | 2024-06-06 2:40PM EDT | 470.00 | 810.30 | 812.70 | 828.80 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA261218C00480000 | 2024-06-07 3:41PM EDT | 480.00 | 813.20 | 806.00 | 821.40 | -11.83 | -1.43% | 3 | 83 | 0.00% |
| NVDA261218C00490000 | 2024-06-07 3:41PM EDT | 490.00 | 806.28 | 797.90 | 814.05 | -0.24 | -0.03% | 1 | 276 | 0.00% |
| NVDA261218C00500000 | 2024-06-07 3:51PM EDT | 500.00 | 797.00 | 790.85 | 805.90 | +1.00 | +0.13% | 7 | 528 | 0.00% |
| NVDA261218C00510000 | 2024-06-07 3:43PM EDT | 510.00 | 793.70 | 784.00 | 799.45 | +0.97 | +0.12% | 3 | 211 | 0.00% |
| NVDA261218C00520000 | 2024-06-03 3:56PM EDT | 520.00 | 726.86 | 776.00 | 792.25 | 0.00 | - | 1 | 132 | 0.00% |
| NVDA261218C00530000 | 2024-05-31 9:54AM EDT | 530.00 | 692.05 | 768.45 | 785.05 | 0.00 | - | 1 | 114 | 0.00% |
| NVDA261218C00540000 | 2024-06-06 1:33PM EDT | 540.00 | 762.35 | 761.85 | 777.95 | 0.00 | - | 1 | 71 | 0.00% |
| NVDA261218C00550000 | 2024-06-07 9:38AM EDT | 550.00 | 749.95 | 754.80 | 770.90 | -43.05 | -5.43% | 1 | 389 | 0.00% |
| NVDA261218C00560000 | 2024-06-06 11:56AM EDT | 560.00 | 755.00 | 748.00 | 763.95 | 0.00 | - | 2 | 96 | 0.00% |
| NVDA261218C00570000 | 2024-06-06 9:55AM EDT | 570.00 | 739.64 | 740.00 | 757.00 | 0.00 | - | 1 | 69 | 0.00% |
| NVDA261218C00580000 | 2024-06-07 12:00PM EDT | 580.00 | 727.94 | 734.20 | 749.25 | -25.16 | -3.34% | 3 | 102 | 0.00% |
| NVDA261218C00590000 | 2024-06-03 9:45AM EDT | 590.00 | 670.00 | 727.15 | 743.30 | 0.00 | - | 1 | 1,167 | 0.00% |
| NVDA261218C00600000 | 2024-06-07 9:43AM EDT | 600.00 | 710.00 | 720.35 | 736.50 | -15.10 | -2.08% | 1 | 594 | 0.00% |
| NVDA261218C00610000 | 2024-06-06 2:47PM EDT | 610.00 | 718.00 | 714.00 | 729.40 | 0.00 | - | 1 | 76 | 0.00% |
| NVDA261218C00620000 | 2024-06-07 3:35PM EDT | 620.00 | 712.57 | 707.25 | 722.65 | +64.29 | +9.92% | 6 | 193 | 0.00% |
| NVDA261218C00630000 | 2024-06-07 3:48PM EDT | 630.00 | 709.50 | 700.40 | 716.55 | +58.55 | +8.99% | 5 | 256 | 0.00% |
| NVDA261218C00640000 | 2024-06-07 9:52AM EDT | 640.00 | 692.30 | 693.80 | 709.55 | +12.94 | +1.90% | 1 | 116 | 0.00% |
| NVDA261218C00650000 | 2024-06-07 3:48PM EDT | 650.00 | 696.13 | 687.30 | 703.45 | +5.20 | +0.75% | 8 | 320 | 0.00% |
| NVDA261218C00660000 | 2024-06-07 10:09AM EDT | 660.00 | 675.89 | 681.10 | 696.15 | -13.11 | -1.90% | 6 | 81 | 0.00% |
| NVDA261218C00670000 | 2024-06-07 2:03PM EDT | 670.00 | 680.00 | 674.45 | 690.60 | +20.12 | +3.05% | 2 | 128 | 0.00% |
| NVDA261218C00680000 | 2024-06-05 2:58PM EDT | 680.00 | 684.02 | 668.00 | 684.25 | 0.00 | - | 2 | 129 | 0.00% |
| NVDA261218C00690000 | 2024-06-07 3:45PM EDT | 690.00 | 671.94 | 661.85 | 677.55 | -34.18 | -4.84% | 2 | 824 | 0.00% |
| NVDA261218C00700000 | 2024-06-07 10:40AM EDT | 700.00 | 650.41 | 656.20 | 670.70 | -8.99 | -1.36% | 2 | 761 | 0.00% |
| NVDA261218C00710000 | 2024-06-06 11:01AM EDT | 710.00 | 658.00 | 650.30 | 664.40 | 0.00 | - | 3 | 207 | 0.00% |
| NVDA261218C00720000 | 2024-06-04 10:38AM EDT | 720.00 | 595.96 | 644.15 | 658.55 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA261218C00730000 | 2024-05-31 11:57AM EDT | 730.00 | 538.35 | 638.05 | 653.25 | 0.00 | - | 2 | 81 | 0.00% |
| NVDA261218C00740000 | 2024-06-07 9:55AM EDT | 740.00 | 627.20 | 632.05 | 646.20 | -16.98 | -2.64% | 1 | 539 | 0.00% |
| NVDA261218C00750000 | 2024-06-07 12:59PM EDT | 750.00 | 638.00 | 626.10 | 641.00 | +5.90 | +0.93% | 2 | 640 | 0.00% |
| NVDA261218C00760000 | 2024-06-07 1:27PM EDT | 760.00 | 631.55 | 620.05 | 634.65 | +25.55 | +4.22% | 1 | 60 | 0.00% |
| NVDA261218C00770000 | 2024-06-07 3:54PM EDT | 770.00 | 621.53 | 614.30 | 628.25 | +4.55 | +0.74% | 3 | 208 | 0.00% |
| NVDA261218C00780000 | 2024-06-07 9:40AM EDT | 780.00 | 602.47 | 607.25 | 623.10 | -18.58 | -2.99% | 2 | 93 | 0.00% |
| NVDA261218C00790000 | 2024-06-07 9:40AM EDT | 790.00 | 596.47 | 602.75 | 616.90 | -1.86 | -0.31% | 2 | 150 | 0.00% |
| NVDA261218C00800000 | 2024-06-07 10:52AM EDT | 800.00 | 591.15 | 597.05 | 611.20 | -10.60 | -1.76% | 5 | 1,713 | 0.00% |
| NVDA261218C00810000 | 2024-06-07 11:11AM EDT | 810.00 | 582.67 | 591.45 | 605.75 | +4.77 | +0.83% | 3 | 238 | 0.00% |
| NVDA261218C00820000 | 2024-06-07 10:14AM EDT | 820.00 | 582.10 | 585.85 | 600.25 | -20.60 | -3.42% | 1 | 263 | 0.00% |
| NVDA261218C00830000 | 2024-06-07 9:40AM EDT | 830.00 | 572.66 | 580.40 | 594.75 | -16.44 | -2.79% | 2 | 302 | 0.00% |
| NVDA261218C00840000 | 2024-06-06 10:59AM EDT | 840.00 | 584.48 | 574.90 | 589.65 | 0.00 | - | 7 | 230 | 0.00% |
| NVDA261218C00850000 | 2024-06-07 12:16PM EDT | 850.00 | 572.00 | 569.50 | 583.65 | -4.70 | -0.81% | 2 | 585 | 0.00% |
| NVDA261218C00860000 | 2024-06-07 12:32PM EDT | 860.00 | 573.00 | 564.00 | 578.05 | -6.98 | -1.20% | 7 | 271 | 0.00% |
| NVDA261218C00870000 | 2024-06-07 12:20PM EDT | 870.00 | 563.49 | 558.75 | 572.60 | -12.66 | -2.20% | 1 | 247 | 0.00% |
| NVDA261218C00880000 | 2024-06-07 3:23PM EDT | 880.00 | 557.00 | 553.35 | 567.65 | +3.00 | +0.54% | 2 | 720 | 0.00% |
| NVDA261218C00890000 | 2024-06-07 2:01PM EDT | 890.00 | 553.40 | 548.15 | 562.20 | +5.45 | +0.99% | 35 | 124 | 0.00% |
| NVDA261218C00900000 | 2024-06-07 3:55PM EDT | 900.00 | 548.77 | 543.05 | 557.10 | -2.19 | -0.40% | 16 | 1,874 | 0.00% |
| NVDA261218C00910000 | 2024-06-07 9:33AM EDT | 910.00 | 529.62 | 537.80 | 551.80 | -20.38 | -3.71% | 1 | 308 | 0.00% |
| NVDA261218C00920000 | 2024-06-07 9:32AM EDT | 920.00 | 525.15 | 533.05 | 546.50 | -10.55 | -1.97% | 1 | 255 | 0.00% |
| NVDA261218C00930000 | 2024-06-07 2:11PM EDT | 930.00 | 529.60 | 527.95 | 541.85 | +13.38 | +2.59% | 2 | 208 | 0.00% |
| NVDA261218C00940000 | 2024-06-07 1:54PM EDT | 940.00 | 534.68 | 523.00 | 536.65 | +12.18 | +2.33% | 2 | 198 | 0.00% |
| NVDA261218C00950000 | 2024-06-07 2:12PM EDT | 950.00 | 520.00 | 517.95 | 531.80 | +5.72 | +1.11% | 1 | 306 | 0.00% |
| NVDA261218C00960000 | 2024-06-07 11:09AM EDT | 960.00 | 505.85 | 513.00 | 526.90 | -15.15 | -2.91% | 1 | 90 | 0.00% |
| NVDA261218C00970000 | 2024-06-07 10:26AM EDT | 970.00 | 500.86 | 508.20 | 521.95 | -23.26 | -4.44% | 2 | 432 | 0.00% |
| NVDA261218C00980000 | 2024-06-07 10:26AM EDT | 980.00 | 496.14 | 503.70 | 517.15 | -16.14 | -3.15% | 1 | 59 | 0.00% |
| NVDA261218C00990000 | 2024-06-07 9:57AM EDT | 990.00 | 494.62 | 498.80 | 511.85 | -12.86 | -2.53% | 1 | 130 | 0.00% |
| NVDA261218C01000000 | 2024-06-07 3:56PM EDT | 1,000.00 | 500.00 | 499.00 | 506.40 | +5.00 | +1.01% | 29 | 1,891 | 0.00% |
| NVDA261218C01010000 | 2024-06-07 9:59AM EDT | 1,010.00 | 483.70 | 489.35 | 503.30 | -8.05 | -1.64% | 5 | 87 | 0.00% |
| NVDA261218C01020000 | 2024-06-07 10:41AM EDT | 1,020.00 | 484.00 | 484.95 | 498.50 | -11.85 | -2.39% | 7 | 160 | 0.00% |
| NVDA261218C01030000 | 2024-06-07 10:41AM EDT | 1,030.00 | 477.00 | 483.70 | 490.40 | -13.95 | -2.84% | 2 | 60 | 0.00% |
| NVDA261218C01040000 | 2024-06-05 2:01PM EDT | 1,040.00 | 483.88 | 479.10 | 485.80 | 0.00 | - | 2 | 57 | 0.00% |
| NVDA261218C01050000 | 2024-06-07 3:17PM EDT | 1,050.00 | 475.32 | 474.50 | 481.90 | +0.32 | +0.07% | 5 | 1,161 | 0.00% |
| NVDA261218C01060000 | 2024-06-06 2:57PM EDT | 1,060.00 | 466.00 | 470.30 | 476.95 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA261218C01070000 | 2024-06-07 1:34PM EDT | 1,070.00 | 473.53 | 465.80 | 472.50 | +2.55 | +0.54% | 1 | 110 | 0.00% |
| NVDA261218C01080000 | 2024-06-07 3:38PM EDT | 1,080.00 | 464.85 | 461.45 | 468.20 | -8.15 | -1.72% | 1 | 147 | 0.00% |
| NVDA261218C01090000 | 2024-06-07 3:38PM EDT | 1,090.00 | 460.46 | 457.10 | 463.85 | +5.65 | +1.24% | 2 | 37 | 0.00% |
| NVDA261218C01100000 | 2024-06-07 3:44PM EDT | 1,100.00 | 458.14 | 453.45 | 459.20 | +5.94 | +1.31% | 43 | 1,802 | 0.00% |
| NVDA261218C01110000 | 2024-06-07 3:58PM EDT | 1,110.00 | 453.90 | 449.00 | 455.45 | +4.56 | +1.01% | 4 | 77 | 0.00% |
| NVDA261218C01120000 | 2024-06-07 3:39PM EDT | 1,120.00 | 447.72 | 444.55 | 451.20 | +10.41 | +2.38% | 3 | 197 | 0.00% |
| NVDA261218C01130000 | 2024-06-07 12:43PM EDT | 1,130.00 | 440.00 | 440.25 | 447.15 | -10.91 | -2.42% | 2 | 278 | 0.00% |
| NVDA261218C01140000 | 2024-06-06 3:04PM EDT | 1,140.00 | 436.75 | 436.25 | 443.00 | 0.00 | - | 1 | 85 | 0.00% |
| NVDA261218C01150000 | 2024-06-07 3:38PM EDT | 1,150.00 | 436.00 | 432.70 | 438.45 | +0.41 | +0.09% | 6 | 181 | 0.00% |
| NVDA261218C01160000 | 2024-06-07 3:27PM EDT | 1,160.00 | 430.45 | 428.10 | 434.90 | -0.57 | -0.13% | 1 | 62 | 0.00% |
| NVDA261218C01170000 | 2024-06-07 3:55PM EDT | 1,170.00 | 428.05 | 424.10 | 428.00 | +3.98 | +0.94% | 26 | 114 | 0.00% |
| NVDA261218C01180000 | 2024-06-07 10:42AM EDT | 1,180.00 | 414.38 | 420.15 | 427.10 | -5.88 | -1.40% | 1 | 149 | 0.00% |
| NVDA261218C01190000 | 2024-06-07 1:22PM EDT | 1,190.00 | 424.72 | 416.25 | 423.10 | +13.21 | +3.21% | 10 | 87 | 0.00% |
| NVDA261218C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 415.92 | 412.55 | 419.00 | -1.41 | -0.34% | 55 | 1,201 | 0.00% |
| NVDA261218C01210000 | 2024-06-07 3:50PM EDT | 1,210.00 | 413.47 | 408.70 | 415.50 | -1.07 | -0.26% | 68 | 102 | 0.00% |
| NVDA261218C01220000 | 2024-06-07 3:42PM EDT | 1,220.00 | 411.05 | 404.85 | 411.70 | +6.05 | +1.49% | 16 | 350 | 0.00% |
| NVDA261218C01230000 | 2024-06-07 12:01PM EDT | 1,230.00 | 394.52 | 399.55 | 409.15 | -12.22 | -3.00% | 2 | 1,771 | 0.00% |
| NVDA261218C01240000 | 2024-06-07 1:37PM EDT | 1,240.00 | 405.00 | 397.30 | 404.30 | +2.29 | +0.57% | 15 | 49 | 0.00% |
| NVDA261218C01250000 | 2024-06-07 3:47PM EDT | 1,250.00 | 398.05 | 394.25 | 400.05 | -5.20 | -1.29% | 31 | 673 | 0.00% |
| NVDA261218C01260000 | 2024-06-07 3:47PM EDT | 1,260.00 | 394.28 | 389.95 | 397.05 | +3.87 | +0.99% | 17 | 107 | 0.00% |
| NVDA261218C01270000 | 2024-06-06 2:14PM EDT | 1,270.00 | 382.61 | 386.50 | 393.40 | 0.00 | - | 3 | 35 | 0.00% |
| NVDA261218C01280000 | 2024-06-06 3:53PM EDT | 1,280.00 | 389.00 | 382.85 | 390.00 | 0.00 | - | 4 | 50 | 0.00% |
| NVDA261218C01290000 | 2024-06-06 12:34PM EDT | 1,290.00 | 369.28 | 379.30 | 386.30 | 0.00 | - | 4 | 93 | 0.00% |
| NVDA261218C01300000 | 2024-06-07 1:06PM EDT | 1,300.00 | 385.00 | 376.45 | 382.30 | +8.70 | +2.31% | 25 | 3,764 | 0.00% |
| NVDA261218C01320000 | 2024-06-07 2:37PM EDT | 1,320.00 | 371.45 | 369.00 | 375.60 | -3.86 | -1.03% | 3 | 186 | 0.00% |
| NVDA261218C01340000 | 2024-06-07 3:55PM EDT | 1,340.00 | 365.23 | 362.20 | 368.95 | -2.47 | -0.67% | 1 | 165 | 0.00% |
| NVDA261218C01360000 | 2024-06-07 1:45PM EDT | 1,360.00 | 361.20 | 355.60 | 362.35 | +5.49 | +1.54% | 2 | 54 | 0.00% |
| NVDA261218C01380000 | 2024-06-06 1:24PM EDT | 1,380.00 | 349.08 | 349.15 | 355.35 | 0.00 | - | 7 | 247 | 0.00% |
| NVDA261218C01400000 | 2024-06-07 3:59PM EDT | 1,400.00 | 346.75 | 343.00 | 348.90 | +2.25 | +0.65% | 27 | 877 | 0.00% |
| NVDA261218C01420000 | 2024-06-07 3:48PM EDT | 1,420.00 | 341.32 | 336.60 | 342.85 | +12.97 | +3.95% | 4 | 84 | 0.00% |
| NVDA261218C01440000 | 2024-06-07 3:48PM EDT | 1,440.00 | 335.07 | 330.60 | 338.55 | +5.07 | +1.54% | 1 | 114 | 0.00% |
| NVDA261218C01460000 | 2024-06-06 10:27AM EDT | 1,460.00 | 328.00 | 324.60 | 331.35 | 0.00 | - | 3 | 164 | 0.00% |
| NVDA261218C01480000 | 2024-06-06 1:00PM EDT | 1,480.00 | 309.00 | 318.80 | 326.35 | 0.00 | - | 27 | 597 | 0.00% |
| NVDA261218C01500000 | 2024-06-07 3:38PM EDT | 1,500.00 | 318.00 | 313.60 | 318.50 | -2.00 | -0.63% | 24 | 742 | 0.00% |
| NVDA261218C01520000 | 2024-06-07 3:49PM EDT | 1,520.00 | 312.57 | 307.50 | 314.15 | -0.91 | -0.29% | 8 | 50 | 0.00% |
| NVDA261218C01540000 | 2024-06-07 3:49PM EDT | 1,540.00 | 305.77 | 301.95 | 308.45 | -1.94 | -0.63% | 80 | 100 | 0.00% |
| NVDA261218C01560000 | 2024-06-06 3:16PM EDT | 1,560.00 | 297.94 | 296.70 | 304.00 | 0.00 | - | 8 | 365 | 0.00% |
| NVDA261218C01580000 | 2024-06-06 11:48AM EDT | 1,580.00 | 294.32 | 291.30 | 298.30 | 0.00 | - | 8 | 42 | 0.00% |
| NVDA261218C01600000 | 2024-06-07 3:42PM EDT | 1,600.00 | 292.00 | 286.95 | 293.10 | +5.00 | +1.74% | 16 | 155 | 0.00% |
| NVDA261218C01620000 | 2024-06-07 1:11PM EDT | 1,620.00 | 289.05 | 281.30 | 287.60 | -1.95 | -0.67% | 1 | 102 | 0.00% |
| NVDA261218C01640000 | 2024-06-07 2:44PM EDT | 1,640.00 | 280.00 | 275.15 | 284.60 | +3.60 | +1.30% | 5 | 3,193 | 0.00% |
| NVDA261218C01650000 | 2024-06-07 12:25PM EDT | 1,650.00 | 280.50 | 274.45 | 280.00 | +7.31 | +2.68% | 8 | 29 | 0.00% |
| NVDA261218C01660000 | 2024-05-28 10:11AM EDT | 1,660.00 | 219.12 | 271.35 | 277.75 | 0.00 | - | 10 | 67 | 0.00% |
| NVDA261218C01670000 | 2024-05-23 1:30PM EDT | 1,670.00 | 190.46 | 269.10 | 276.55 | 0.00 | - | 3 | 43 | 0.00% |
| NVDA261218C01680000 | 2024-06-05 11:08AM EDT | 1,680.00 | 262.92 | 266.80 | 272.55 | 0.00 | - | 4 | 95 | 0.00% |
| NVDA261218C01690000 | 2024-06-07 9:33AM EDT | 1,690.00 | 259.20 | 264.45 | 270.20 | -7.80 | -2.92% | 1 | 19 | 0.00% |
| NVDA261218C01700000 | 2024-06-07 12:26PM EDT | 1,700.00 | 265.62 | 262.75 | 268.85 | +1.62 | +0.61% | 11 | 141 | 0.00% |
| NVDA261218C01710000 | 2024-06-07 9:38AM EDT | 1,710.00 | 258.30 | 259.70 | 265.60 | -2.53 | -0.97% | 2 | 2 | 0.00% |
| NVDA261218C01720000 | 2024-06-06 10:06AM EDT | 1,720.00 | 262.55 | 258.65 | 263.40 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA261218C01730000 | 2024-06-05 1:11PM EDT | 1,730.00 | 256.21 | 257.00 | 261.10 | 0.00 | - | 12 | 34 | 0.00% |
| NVDA261218C01740000 | 2024-06-07 12:04PM EDT | 1,740.00 | 250.06 | 254.80 | 258.80 | -8.01 | -3.10% | 2 | 256 | 0.00% |
| NVDA261218C01750000 | 2024-06-05 3:38PM EDT | 1,750.00 | 259.95 | 252.65 | 256.50 | 0.00 | - | 36 | 89 | 0.00% |
| NVDA261218C01760000 | 2024-06-05 3:10PM EDT | 1,760.00 | 256.85 | 248.90 | 256.00 | 0.00 | - | 10 | 1,624 | 0.00% |
| NVDA261218C01770000 | 2024-06-05 3:33PM EDT | 1,770.00 | 252.60 | 248.30 | 252.60 | 0.00 | - | 6 | 32 | 0.00% |
| NVDA261218C01780000 | 2024-06-06 2:47PM EDT | 1,780.00 | 247.71 | 246.15 | 250.55 | 0.00 | - | 10 | 82 | 0.00% |
| NVDA261218C01790000 | 2024-06-07 11:04AM EDT | 1,790.00 | 239.00 | 244.10 | 248.40 | -5.17 | -2.12% | 3 | 240 | 0.00% |
| NVDA261218C01800000 | 2024-06-07 2:38PM EDT | 1,800.00 | 241.93 | 242.10 | 245.90 | +0.11 | +0.05% | 71 | 662 | 0.00% |
| NVDA261218C01810000 | 2024-05-07 11:24AM EDT | 1,810.00 | 116.85 | 239.60 | 244.55 | 0.00 | - | 8 | 18 | 0.00% |
| NVDA261218C01820000 | 2024-06-07 3:02PM EDT | 1,820.00 | 241.55 | 238.00 | 242.25 | +14.50 | +6.39% | 4 | 68 | 0.00% |
| NVDA261218C01830000 | 2024-06-05 10:18AM EDT | 1,830.00 | 227.74 | 235.90 | 240.20 | 0.00 | - | 2 | 40 | 0.00% |
| NVDA261218C01840000 | 2024-06-07 2:32PM EDT | 1,840.00 | 234.85 | 233.90 | 238.20 | -4.30 | -1.80% | 2 | 101 | 0.00% |
| NVDA261218C01850000 | 2024-06-06 11:58AM EDT | 1,850.00 | 232.00 | 232.00 | 235.85 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA261218C01860000 | 2024-06-07 3:05PM EDT | 1,860.00 | 232.85 | 229.95 | 234.30 | 0.00 | - | 5 | 33 | 0.00% |
| NVDA261218C01870000 | 2024-06-05 3:18PM EDT | 1,870.00 | 235.37 | 228.05 | 231.90 | 0.00 | - | 9 | 67 | 0.00% |
| NVDA261218C01880000 | 2024-06-07 12:30PM EDT | 1,880.00 | 230.00 | 226.05 | 230.40 | +1.93 | +0.85% | 1 | 54 | 0.00% |
| NVDA261218C01890000 | 2024-06-06 1:15PM EDT | 1,890.00 | 220.65 | 224.35 | 228.50 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA261218C01900000 | 2024-06-07 2:28PM EDT | 1,900.00 | 224.00 | 222.35 | 226.30 | +3.39 | +1.54% | 33 | 401 | 0.00% |
| NVDA261218C01910000 | 2024-06-06 10:03AM EDT | 1,910.00 | 220.97 | 220.55 | 224.45 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA261218C01920000 | 2024-05-29 12:36PM EDT | 1,920.00 | 188.70 | 218.70 | 222.65 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA261218C01930000 | 2024-06-03 10:21AM EDT | 1,930.00 | 181.40 | 216.80 | 220.80 | 0.00 | - | 2 | 101 | 0.00% |
| NVDA261218C01940000 | 2024-06-07 3:58PM EDT | 1,940.00 | 217.00 | 214.50 | 219.55 | +6.00 | +2.84% | 5 | 1,895 | 0.00% |
| NVDA261218C01950000 | 2024-06-05 2:33PM EDT | 1,950.00 | 217.01 | 213.60 | 217.25 | 0.00 | - | 7 | 8 | 0.00% |
| NVDA261218C02000000 | 2024-06-07 3:30PM EDT | 2,000.00 | 206.64 | 204.75 | 208.65 | -4.16 | -1.97% | 212 | 283 | 0.00% |
| NVDA261218C02050000 | 2024-06-07 2:49PM EDT | 2,050.00 | 198.83 | 196.50 | 200.85 | +0.83 | +0.42% | 2 | 5 | 0.00% |
| NVDA261218C02100000 | 2024-06-07 9:47AM EDT | 2,100.00 | 186.40 | 188.90 | 192.60 | -1.17 | -0.62% | 4 | 64 | 0.00% |
| NVDA261218C02120000 | 2024-06-07 1:33PM EDT | 2,120.00 | 190.00 | 185.50 | 189.70 | +4.60 | +2.48% | 1 | 129 | 0.00% |
| NVDA261218C02130000 | 2024-06-06 3:48PM EDT | 2,130.00 | 186.65 | 184.00 | 188.15 | +186.65 | - | - | 6 | 0.00% |
| NVDA261218C02150000 | 2024-06-03 10:54AM EDT | 2,150.00 | 147.00 | 181.25 | 185.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA261218C02170000 | 2024-05-29 11:43AM EDT | 2,170.00 | 150.36 | 178.15 | 182.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218C02180000 | 2024-06-05 9:57AM EDT | 2,180.00 | 170.50 | 176.80 | 180.95 | +170.50 | - | - | 1 | 0.00% |
| NVDA261218C02200000 | 2024-06-07 3:30PM EDT | 2,200.00 | 176.05 | 174.35 | 178.10 | +2.61 | +1.50% | 2 | 87 | 0.00% |
| NVDA261218C02210000 | 2024-06-06 11:39AM EDT | 2,210.00 | 173.55 | 172.60 | 176.70 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA261218C02220000 | 2024-06-06 9:30AM EDT | 2,220.00 | 184.70 | 171.25 | 175.35 | +184.70 | - | - | 1 | 0.00% |
| NVDA261218C02230000 | 2024-05-30 3:22PM EDT | 2,230.00 | 137.80 | 170.15 | 174.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA261218C02240000 | 2024-05-31 11:51AM EDT | 2,240.00 | 125.00 | 168.55 | 172.65 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA261218C02250000 | 2024-06-07 12:11PM EDT | 2,250.00 | 166.86 | 167.55 | 171.10 | +3.52 | +2.16% | 40 | 16 | 0.00% |
| NVDA261218C02260000 | 2024-06-06 11:08AM EDT | 2,260.00 | 170.50 | 165.95 | 170.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA261218C02270000 | 2024-06-07 11:12AM EDT | 2,270.00 | 162.30 | 164.70 | 168.70 | +18.46 | +12.83% | 21 | 20 | 0.00% |
| NVDA261218C02280000 | 2024-06-07 3:52PM EDT | 2,280.00 | 165.00 | 163.40 | 167.35 | -3.00 | -1.79% | 170 | 4,395 | 0.00% |
| NVDA261218C02300000 | 2024-06-07 3:06PM EDT | 2,300.00 | 163.70 | 161.15 | 164.70 | +163.70 | - | 82 | 0 | 0.00% |
| NVDA261218C02350000 | 2024-06-07 9:30AM EDT | 2,350.00 | 154.05 | 155.05 | 158.60 | +154.05 | - | 1 | 5 | 0.00% |
| NVDA261218C02400000 | 2024-06-07 3:24PM EDT | 2,400.00 | 151.00 | 149.15 | 152.75 | +151.00 | - | 13 | 107 | 0.00% |
| NVDA261218C02450000 | 2024-06-07 3:25PM EDT | 2,450.00 | 145.12 | 143.60 | 147.20 | +145.12 | - | 14 | - | 0.00% |
| NVDA261218C02500000 | 2024-06-07 3:25PM EDT | 2,500.00 | 139.77 | 138.55 | 140.80 | +139.77 | - | 92 | - | 0.00% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261218P00000500 | 2024-09-09 9:47AM EDT | 0.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 23,324 | 131.25% |
| NVDA261218P00001000 | 2024-08-30 2:52PM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 2,592 | 50.00% |
| NVDA261218P00001500 | 2024-09-06 2:53PM EDT | 1.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 143 | 107.81% |
| NVDA261218P00002000 | 2024-09-04 3:59PM EDT | 2.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 1,285 | 103.91% |
| NVDA261218P00002500 | 2024-09-10 3:54PM EDT | 2.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 130 | 4,094 | 95.31% |
| NVDA261218P00003000 | 2024-09-09 11:41AM EDT | 3.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 1 | 170 | 97.27% |
| NVDA261218P00003500 | 2024-07-19 2:41PM EDT | 3.50 | 0.08 | 0.01 | 0.17 | 0.00 | - | 1 | 73 | 99.80% |
| NVDA261218P00004000 | 2024-09-05 11:24AM EDT | 4.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 9 | 732 | 90.23% |
| NVDA261218P00004500 | 2024-09-03 10:53AM EDT | 4.50 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 58 | 86.72% |
| NVDA261218P00005000 | 2024-09-10 11:26AM EDT | 5.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 1 | 1,204 | 85.16% |
| NVDA261218P00006000 | 2024-09-04 12:53PM EDT | 6.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 2 | 316 | 80.47% |
| NVDA261218P00007000 | 2024-09-04 12:48PM EDT | 7.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 2 | 1,017 | 77.54% |
| NVDA261218P00008000 | 2024-09-10 11:35AM EDT | 8.00 | 0.12 | 0.07 | 0.14 | 0.00 | - | 36 | 323 | 75.00% |
| NVDA261218P00009000 | 2024-09-10 3:59PM EDT | 9.00 | 0.13 | 0.09 | 0.17 | 0.00 | - | 1 | 645 | 73.44% |
| NVDA261218P00010000 | 2024-09-09 1:57PM EDT | 10.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 20 | 10,857 | 71.48% |
| NVDA261218P00011000 | 2024-08-29 11:55AM EDT | 11.00 | 0.17 | 0.12 | 0.21 | 0.00 | - | 3 | 1,864 | 69.43% |
| NVDA261218P00012000 | 2024-09-06 10:32AM EDT | 12.00 | 0.23 | 0.13 | 0.25 | 0.00 | - | 1 | 200 | 67.97% |
| NVDA261218P00013000 | 2024-09-04 9:54AM EDT | 13.00 | 0.25 | 0.18 | 0.28 | 0.00 | - | 1 | 8,144 | 67.33% |
| NVDA261218P00014000 | 2024-08-29 1:12PM EDT | 14.00 | 0.26 | 0.21 | 0.31 | 0.00 | - | 9 | 297 | 66.11% |
| NVDA261218P00015000 | 2024-09-06 3:59PM EDT | 15.00 | 0.32 | 0.30 | 0.34 | 0.00 | - | 41 | 3,329 | 65.97% |
| NVDA261218P00016000 | 2024-08-29 3:33PM EDT | 16.00 | 0.36 | 0.27 | 0.40 | 0.00 | - | 2 | 235 | 64.26% |
| NVDA261218P00017000 | 2024-09-03 1:03PM EDT | 17.00 | 0.40 | 0.34 | 0.44 | 0.00 | - | 1 | 3,633 | 63.77% |
| NVDA261218P00018000 | 2024-08-29 3:36PM EDT | 18.00 | 0.43 | 0.38 | 0.49 | 0.00 | - | 2 | 1,671 | 62.94% |
| NVDA261218P00019000 | 2024-09-03 10:47AM EDT | 19.00 | 0.49 | 0.43 | 0.53 | 0.00 | - | 1 | 411 | 62.09% |
| NVDA261218P00020000 | 2024-09-09 2:18PM EDT | 20.00 | 0.54 | 0.49 | 0.59 | 0.00 | - | 1 | 2,677 | 61.52% |
| NVDA261218P00021000 | 2024-09-10 10:09AM EDT | 21.00 | 0.63 | 0.55 | 0.66 | 0.00 | - | 1 | 536 | 61.04% |
| NVDA261218P00022000 | 2024-09-06 12:02PM EDT | 22.00 | 0.78 | 0.61 | 0.70 | 0.00 | - | 3 | 811 | 60.21% |
| NVDA261218P00023000 | 2024-09-10 9:52AM EDT | 23.00 | 0.76 | 0.68 | 0.72 | 0.00 | - | 4 | 886 | 59.30% |
| NVDA261218P00024000 | 2024-09-10 12:03PM EDT | 24.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 782 | 59.25% |
| NVDA261218P00025000 | 2024-09-11 9:40AM EDT | 25.00 | 0.91 | 0.84 | 0.92 | -0.08 | -8.08% | 7 | 1,982 | 58.81% |
| NVDA261218P00026000 | 2024-09-06 12:00PM EDT | 26.00 | 1.17 | 0.92 | 1.01 | 0.00 | - | 2 | 889 | 58.40% |
| NVDA261218P00027000 | 2024-09-06 11:24AM EDT | 27.00 | 1.20 | 1.01 | 1.10 | 0.00 | - | 1 | 1,502 | 58.01% |
| NVDA261218P00028000 | 2024-09-06 10:05AM EDT | 28.00 | 1.24 | 1.11 | 1.20 | 0.00 | - | 5 | 4,092 | 57.67% |
| NVDA261218P00029000 | 2024-09-06 11:34AM EDT | 29.00 | 1.42 | 1.20 | 1.29 | 0.00 | - | 1 | 804 | 57.20% |
| NVDA261218P00030000 | 2024-09-11 9:46AM EDT | 30.00 | 1.35 | 1.31 | 1.40 | -0.05 | -3.57% | 11 | 4,409 | 56.90% |
| NVDA261218P00031000 | 2024-09-05 3:59PM EDT | 31.00 | 1.53 | 1.41 | 1.52 | 0.00 | - | 10 | 960 | 56.56% |
| NVDA261218P00032000 | 2024-09-09 10:30AM EDT | 32.00 | 1.60 | 1.52 | 1.64 | -0.15 | -8.57% | 1 | 1,143 | 56.23% |
| NVDA261218P00033000 | 2024-09-06 1:58PM EDT | 33.00 | 2.00 | 1.66 | 1.77 | 0.00 | - | 2 | 1,189 | 56.02% |
| NVDA261218P00034000 | 2024-09-03 3:27PM EDT | 34.00 | 1.86 | 1.79 | 1.90 | 0.00 | - | 1 | 1,387 | 55.74% |
| NVDA261218P00035000 | 2024-09-10 11:58AM EDT | 35.00 | 2.10 | 1.92 | 2.01 | 0.00 | - | 1 | 3,959 | 55.35% |
| NVDA261218P00036000 | 2024-09-04 12:46PM EDT | 36.00 | 2.12 | 2.07 | 2.18 | 0.00 | - | 4 | 505 | 55.20% |
| NVDA261218P00037000 | 2024-09-11 9:31AM EDT | 37.00 | 2.20 | 2.20 | 2.30 | -0.26 | -10.57% | 1 | 660 | 54.80% |
| NVDA261218P00038000 | 2024-09-04 3:56PM EDT | 38.00 | 2.52 | 2.35 | 2.46 | 0.00 | - | 8 | 1,020 | 54.57% |
| NVDA261218P00039000 | 2024-09-06 11:51AM EDT | 39.00 | 3.00 | 2.51 | 2.63 | 0.00 | - | 78 | 621 | 54.36% |
| NVDA261218P00040000 | 2024-09-10 3:57PM EDT | 40.00 | 2.68 | 2.68 | 2.78 | -0.07 | -2.55% | 1 | 7,773 | 54.09% |
| NVDA261218P00041000 | 2024-09-04 2:37PM EDT | 41.00 | 3.00 | 2.83 | 2.94 | 0.00 | - | 2 | 662 | 53.77% |
| NVDA261218P00042000 | 2024-09-10 10:13AM EDT | 42.00 | 3.25 | 3.05 | 3.15 | 0.00 | - | 1 | 766 | 53.75% |
| NVDA261218P00043000 | 2024-09-03 3:45PM EDT | 43.00 | 3.31 | 3.20 | 3.35 | 0.00 | - | 1 | 1,124 | 53.48% |
| NVDA261218P00044000 | 2024-09-06 1:00PM EDT | 44.00 | 4.00 | 3.40 | 3.50 | 0.00 | - | 2 | 1,207 | 53.20% |
| NVDA261218P00045000 | 2024-09-09 9:48AM EDT | 45.00 | 3.95 | 3.55 | 3.70 | 0.00 | - | 8 | 16,088 | 52.89% |
| NVDA261218P00046000 | 2024-09-06 10:23AM EDT | 46.00 | 4.10 | 3.80 | 3.90 | 0.00 | - | 6 | 1,073 | 52.80% |
| NVDA261218P00047000 | 2024-09-10 11:50AM EDT | 47.00 | 4.25 | 4.00 | 4.15 | 0.00 | - | 7 | 1,390 | 52.67% |
| NVDA261218P00048000 | 2024-09-10 2:02PM EDT | 48.00 | 4.40 | 4.20 | 4.30 | 0.00 | - | 19 | 1,220 | 52.30% |
| NVDA261218P00049000 | 2024-09-06 12:33PM EDT | 49.00 | 5.17 | 4.40 | 4.55 | 0.00 | - | 4 | 958 | 52.13% |
| NVDA261218P00050000 | 2024-09-10 3:57PM EDT | 50.00 | 4.75 | 4.65 | 4.85 | 0.00 | - | 34 | 13,766 | 52.14% |
| NVDA261218P00051000 | 2024-09-10 3:56PM EDT | 51.00 | 5.04 | 4.90 | 5.00 | 0.00 | - | 2 | 1,795 | 51.82% |
| NVDA261218P00052000 | 2024-09-09 12:10PM EDT | 52.00 | 5.55 | 5.10 | 5.25 | 0.00 | - | 1 | 1,233 | 51.59% |
| NVDA261218P00053000 | 2024-09-10 11:12AM EDT | 53.00 | 5.65 | 5.40 | 5.50 | 0.00 | - | 6 | 804 | 51.51% |
| NVDA261218P00054000 | 2024-09-10 9:49AM EDT | 54.00 | 5.85 | 5.65 | 5.75 | 0.00 | - | 10 | 1,824 | 51.33% |
| NVDA261218P00055000 | 2024-09-11 10:00AM EDT | 55.00 | 5.99 | 5.90 | 6.00 | -0.07 | -1.16% | 14 | 2,966 | 51.14% |
| NVDA261218P00056000 | 2024-09-10 3:36PM EDT | 56.00 | 6.30 | 6.15 | 6.25 | 0.00 | - | 59 | 1,560 | 50.92% |
| NVDA261218P00057000 | 2024-09-11 9:39AM EDT | 57.00 | 6.30 | 6.40 | 6.55 | -0.66 | -9.48% | 5 | 5,388 | 50.76% |
| NVDA261218P00058000 | 2024-09-11 9:41AM EDT | 58.00 | 6.55 | 6.70 | 6.80 | -0.30 | -4.38% | 1 | 6,977 | 50.59% |
| NVDA261218P00059000 | 2024-09-10 3:30PM EDT | 59.00 | 6.85 | 7.00 | 7.10 | -0.30 | -4.20% | 1 | 464 | 50.48% |
| NVDA261218P00060000 | 2024-09-11 9:36AM EDT | 60.00 | 7.20 | 7.25 | 7.40 | -0.25 | -3.36% | 7 | 19,318 | 50.28% |
| NVDA261218P00061000 | 2024-09-10 3:56PM EDT | 61.00 | 7.72 | 7.60 | 7.75 | 0.00 | - | 1 | 2,723 | 50.28% |
| NVDA261218P00062000 | 2024-09-06 1:49PM EDT | 62.00 | 8.97 | 7.85 | 8.00 | 0.00 | - | 4 | 2,178 | 50.19% |
| NVDA261218P00063000 | 2024-09-11 9:33AM EDT | 63.00 | 8.00 | 8.25 | 8.40 | -1.23 | -13.33% | 2 | 810 | 50.08% |
| NVDA261218P00064000 | 2024-09-06 1:34PM EDT | 64.00 | 9.55 | 8.45 | 8.60 | 0.00 | - | 97 | 408 | 49.81% |
| NVDA261218P00065000 | 2024-09-10 3:58PM EDT | 65.00 | 9.00 | 8.80 | 8.90 | 0.00 | - | 2 | 20,970 | 49.61% |
| NVDA261218P00066000 | 2024-09-10 9:47AM EDT | 66.00 | 9.40 | 9.10 | 9.25 | 0.00 | - | 1 | 952 | 49.52% |
| NVDA261218P00067000 | 2024-09-10 3:46PM EDT | 67.00 | 9.46 | 9.45 | 9.70 | -0.23 | -2.37% | 5 | 1,631 | 49.67% |
| NVDA261218P00068000 | 2024-09-10 11:46AM EDT | 68.00 | 9.60 | 9.80 | 9.95 | -0.63 | -6.16% | 40 | 1,925 | 49.30% |
| NVDA261218P00069000 | 2024-09-10 9:36AM EDT | 69.00 | 10.01 | 10.10 | 10.30 | -0.34 | -3.29% | 1 | 2,013 | 49.16% |
| NVDA261218P00070000 | 2024-09-11 10:04AM EDT | 70.00 | 10.45 | 10.45 | 10.65 | -0.50 | -4.57% | 7 | 10,537 | 49.01% |
| NVDA261218P00071000 | 2024-09-11 9:30AM EDT | 71.00 | 10.75 | 10.85 | 11.00 | -0.86 | -7.41% | 40 | 721 | 48.85% |
| NVDA261218P00072000 | 2024-09-09 2:31PM EDT | 72.00 | 12.00 | 11.20 | 11.45 | 0.00 | - | 1 | 16,814 | 48.92% |
| NVDA261218P00073000 | 2024-09-09 9:57AM EDT | 73.00 | 12.35 | 11.55 | 11.75 | 0.00 | - | 2 | 638 | 48.62% |
| NVDA261218P00074000 | 2024-09-10 3:38PM EDT | 74.00 | 12.24 | 11.95 | 12.10 | 0.00 | - | 2 | 1,244 | 48.42% |
| NVDA261218P00075000 | 2024-09-10 3:26PM EDT | 75.00 | 12.65 | 12.35 | 12.50 | 0.00 | - | 51 | 7,327 | 48.32% |
| NVDA261218P00076000 | 2024-09-09 12:53PM EDT | 76.00 | 13.40 | 12.70 | 12.85 | 0.00 | - | 1 | 2,004 | 48.11% |
| NVDA261218P00077000 | 2024-08-29 3:16PM EDT | 77.00 | 11.90 | 13.15 | 13.35 | 0.00 | - | 11 | 1,231 | 48.21% |
| NVDA261218P00078000 | 2024-09-09 11:19AM EDT | 78.00 | 14.66 | 13.50 | 13.65 | 0.00 | - | 15 | 1,651 | 47.86% |
| NVDA261218P00079000 | 2024-09-10 11:45AM EDT | 79.00 | 14.50 | 13.90 | 14.10 | 0.00 | - | 1 | 885 | 47.82% |
| NVDA261218P00080000 | 2024-09-10 3:25PM EDT | 80.00 | 14.07 | 14.35 | 14.50 | -0.63 | -4.29% | 25 | 10,120 | 47.67% |
| NVDA261218P00081000 | 2024-09-09 12:35PM EDT | 81.00 | 15.56 | 14.75 | 15.00 | 0.00 | - | 10 | 2,209 | 47.71% |
| NVDA261218P00082000 | 2024-09-06 12:37PM EDT | 82.00 | 16.98 | 15.20 | 15.40 | 0.00 | - | 1 | 3,411 | 47.53% |
| NVDA261218P00083000 | 2024-09-04 9:30AM EDT | 83.00 | 16.55 | 15.60 | 15.75 | 0.00 | - | 1 | 1,432 | 47.25% |
| NVDA261218P00084000 | 2024-09-06 10:41AM EDT | 84.00 | 17.50 | 16.00 | 16.20 | 0.00 | - | 2 | 709 | 47.16% |
| NVDA261218P00085000 | 2024-09-10 3:57PM EDT | 85.00 | 16.78 | 16.45 | 16.70 | 0.00 | - | 52 | 3,014 | 47.15% |
| NVDA261218P00086000 | 2024-09-10 3:29PM EDT | 86.00 | 17.30 | 16.90 | 17.10 | 0.00 | - | 11 | 3,586 | 46.94% |
| NVDA261218P00087000 | 2024-09-05 1:25PM EDT | 87.00 | 17.80 | 17.35 | 17.50 | 0.00 | - | 2 | 804 | 46.72% |
| NVDA261218P00088000 | 2024-09-06 3:54PM EDT | 88.00 | 19.65 | 17.80 | 18.00 | 0.00 | - | 2 | 1,145 | 46.68% |
| NVDA261218P00089000 | 2024-09-09 11:50AM EDT | 89.00 | 19.50 | 18.30 | 18.45 | 0.00 | - | 10 | 1,596 | 46.53% |
| NVDA261218P00090000 | 2024-09-11 10:04AM EDT | 90.00 | 18.73 | 18.85 | 19.00 | -0.38 | -1.99% | 22 | 14,594 | 46.56% |
| NVDA261218P00091000 | 2024-09-09 2:27PM EDT | 91.00 | 20.27 | 19.20 | 19.40 | 0.00 | - | 5 | 1,884 | 46.31% |
| NVDA261218P00092000 | 2024-09-10 9:30AM EDT | 92.00 | 20.25 | 19.85 | 20.10 | 0.00 | - | 1 | 2,208 | 46.59% |
| NVDA261218P00093000 | 2024-09-06 3:55PM EDT | 93.00 | 22.25 | 20.15 | 20.40 | 0.00 | - | 7 | 2,231 | 46.14% |
| NVDA261218P00094000 | 2024-09-11 9:52AM EDT | 94.00 | 20.50 | 20.80 | 21.05 | -1.40 | -6.39% | 16 | 749 | 46.31% |
| NVDA261218P00095000 | 2024-09-10 10:45AM EDT | 95.00 | 21.90 | 21.15 | 21.35 | 0.00 | - | 1 | 3,793 | 45.85% |
| NVDA261218P00096000 | 2024-09-10 12:24PM EDT | 96.00 | 22.79 | 21.65 | 21.90 | 0.00 | - | 1 | 850 | 45.82% |
| NVDA261218P00097000 | 2024-09-06 11:18AM EDT | 97.00 | 24.45 | 22.20 | 22.45 | 0.00 | - | 51 | 1,522 | 45.78% |
| NVDA261218P00098000 | 2024-09-06 1:34PM EDT | 98.00 | 24.93 | 22.60 | 22.90 | 0.00 | - | 165 | 409 | 45.56% |
| NVDA261218P00099000 | 2024-09-09 12:06PM EDT | 99.00 | 24.52 | 23.20 | 23.45 | 0.00 | - | 92 | 2,232 | 45.51% |
| NVDA261218P00100000 | 2024-09-11 9:35AM EDT | 100.00 | 23.43 | 23.70 | 23.90 | -0.79 | -3.26% | 20 | 12,857 | 45.27% |
| NVDA261218P00101000 | 2024-09-06 3:55PM EDT | 101.00 | 26.53 | 24.25 | 24.45 | 0.00 | - | 72 | 1,396 | 45.20% |
| NVDA261218P00102000 | 2024-09-09 12:34PM EDT | 102.00 | 25.97 | 24.75 | 25.00 | 0.00 | - | 90 | 625 | 45.12% |
| NVDA261218P00103000 | 2024-09-09 12:43PM EDT | 103.00 | 25.15 | 25.35 | 25.55 | -1.35 | -5.09% | 40 | 767 | 45.03% |
| NVDA261218P00104000 | 2024-09-09 10:38AM EDT | 104.00 | 27.67 | 25.85 | 26.10 | 0.00 | - | 2 | 476 | 44.93% |
| NVDA261218P00105000 | 2024-09-10 3:50PM EDT | 105.00 | 26.97 | 26.40 | 26.65 | 0.00 | - | 732 | 2,493 | 44.82% |
| NVDA261218P00106000 | 2024-09-11 9:59AM EDT | 106.00 | 26.90 | 26.95 | 27.25 | -1.10 | -3.93% | 50 | 763 | 44.79% |
| NVDA261218P00107000 | 2024-09-10 10:43AM EDT | 107.00 | 28.35 | 27.45 | 27.75 | 0.00 | - | 152 | 1,477 | 44.59% |
| NVDA261218P00108000 | 2024-09-06 12:57PM EDT | 108.00 | 30.98 | 28.05 | 28.50 | 0.00 | - | 2 | 348 | 44.79% |
| NVDA261218P00109000 | 2024-09-10 9:33AM EDT | 109.00 | 28.70 | 28.40 | 29.05 | 0.00 | - | 1 | 139 | 44.65% |
| NVDA261218P00110000 | 2024-09-11 10:04AM EDT | 110.00 | 29.20 | 29.15 | 29.55 | -0.50 | -1.68% | 31 | 5,688 | 44.43% |
| NVDA261218P00111000 | 2024-09-10 9:43AM EDT | 111.00 | 30.70 | 29.70 | 30.20 | 0.00 | - | 1 | 420 | 44.44% |
| NVDA261218P00112000 | 2024-09-10 12:55PM EDT | 112.00 | 31.62 | 30.30 | 30.95 | 0.00 | - | 1 | 1,650 | 44.61% |
| NVDA261218P00113000 | 2024-09-10 9:50AM EDT | 113.00 | 31.88 | 30.95 | 31.55 | 0.00 | - | 5 | 2,660 | 44.52% |
| NVDA261218P00114000 | 2024-09-10 9:50AM EDT | 114.00 | 31.14 | 31.55 | 32.05 | -1.32 | -4.07% | 5 | 1,472 | 44.27% |
| NVDA261218P00115000 | 2024-09-11 9:49AM EDT | 115.00 | 31.72 | 32.05 | 32.45 | -1.28 | -3.88% | 25 | 4,596 | 43.85% |
| NVDA261218P00116000 | 2024-09-09 10:22AM EDT | 116.00 | 34.35 | 32.50 | 33.20 | 0.00 | - | 3 | 110 | 43.98% |
| NVDA261218P00117000 | 2024-09-10 2:30PM EDT | 117.00 | 34.18 | 33.35 | 33.75 | 0.00 | - | 1 | 235 | 43.79% |
| NVDA261218P00118000 | 2024-09-10 1:35PM EDT | 118.00 | 35.20 | 33.90 | 34.30 | 0.00 | - | 5 | 2,603 | 43.59% |
| NVDA261218P00119000 | 2024-09-06 3:34PM EDT | 119.00 | 37.19 | 34.50 | 35.10 | 0.00 | - | 294 | 544 | 43.78% |
| NVDA261218P00120000 | 2024-09-10 1:24PM EDT | 120.00 | 36.60 | 35.15 | 35.50 | 0.00 | - | 104 | 5,181 | 43.34% |
| NVDA261218P00121000 | 2024-09-09 9:36AM EDT | 121.00 | 37.19 | 35.45 | 36.10 | 0.00 | - | 1 | 238 | 43.20% |
| NVDA261218P00122000 | 2024-09-09 10:21AM EDT | 122.00 | 38.30 | 36.20 | 36.80 | 0.00 | - | 4 | 1,221 | 43.21% |
| NVDA261218P00123000 | 2024-09-09 9:30AM EDT | 123.00 | 39.85 | 36.95 | 37.55 | 0.00 | - | 1 | 229 | 43.29% |
| NVDA261218P00124000 | 2024-09-06 11:42AM EDT | 124.00 | 41.20 | 37.65 | 38.25 | 0.00 | - | 1 | 491 | 43.29% |
| NVDA261218P00125000 | 2024-09-11 9:42AM EDT | 125.00 | 37.65 | 38.30 | 38.90 | -1.03 | -2.66% | 2 | 1,316 | 43.20% |
| NVDA261218P00126000 | 2024-09-06 3:37PM EDT | 126.00 | 41.95 | 38.85 | 39.35 | 0.00 | - | 6 | 761 | 42.80% |
| NVDA261218P00127000 | 2024-09-10 3:45PM EDT | 127.00 | 40.31 | 39.55 | 40.00 | 0.00 | - | 9 | 965 | 42.70% |
| NVDA261218P00128000 | 2024-09-09 10:21AM EDT | 128.00 | 42.25 | 40.20 | 40.65 | 0.00 | - | 10 | 447 | 42.59% |
| NVDA261218P00129000 | 2024-09-03 11:14AM EDT | 129.00 | 39.90 | 40.85 | 41.40 | 0.00 | - | 9 | 238 | 42.64% |
| NVDA261218P00130000 | 2024-09-11 9:47AM EDT | 130.00 | 41.45 | 41.55 | 42.15 | -1.55 | -3.60% | 5 | 1,601 | 42.67% |
| NVDA261218P00132000 | 2024-09-06 11:33AM EDT | 132.00 | 46.41 | 42.55 | 43.30 | 0.00 | - | 2 | 808 | 42.19% |
| NVDA261218P00134000 | 2024-09-05 10:21AM EDT | 134.00 | 44.65 | 43.95 | 44.80 | 0.00 | - | 5 | 403 | 42.22% |
| NVDA261218P00135000 | 2024-09-04 12:18PM EDT | 135.00 | 45.09 | 44.75 | 45.50 | 0.00 | - | 5 | 583 | 42.15% |
| NVDA261218P00136000 | 2024-08-30 3:12PM EDT | 136.00 | 41.78 | 45.60 | 46.05 | 0.00 | - | 10 | 752 | 41.84% |
| NVDA261218P00138000 | 2024-08-28 11:13AM EDT | 138.00 | 41.90 | 46.75 | 47.55 | 0.00 | - | 1 | 2,258 | 41.83% |
| NVDA261218P00140000 | 2024-09-09 3:58PM EDT | 140.00 | 50.00 | 48.25 | 48.85 | 0.00 | - | 8 | 1,418 | 41.48% |
| NVDA261218P00142000 | 2024-09-05 10:03AM EDT | 142.00 | 49.90 | 49.70 | 50.20 | 0.00 | - | 1 | 265 | 41.19% |
| NVDA261218P00144000 | 2024-08-29 3:49PM EDT | 144.00 | 47.35 | 51.00 | 51.65 | 0.00 | - | 10 | 128 | 41.03% |
| NVDA261218P00145000 | 2024-09-09 9:40AM EDT | 145.00 | 53.80 | 51.75 | 52.55 | 0.00 | - | 175 | 293 | 41.21% |
| NVDA261218P00146000 | 2024-08-27 11:23AM EDT | 146.00 | 45.30 | 52.50 | 53.30 | 0.00 | - | 2 | 1,128 | 41.16% |
| NVDA261218P00148000 | 2024-09-09 9:47AM EDT | 148.00 | 56.25 | 53.70 | 54.55 | 0.00 | - | 170 | 1,997 | 40.64% |
| NVDA261218P00150000 | 2024-09-09 3:51PM EDT | 150.00 | 57.50 | 55.25 | 56.00 | 0.00 | - | 2 | 1,393 | 40.41% |
| NVDA261218P00152000 | 2024-09-06 10:44AM EDT | 152.00 | 60.50 | 56.60 | 57.45 | 0.00 | - | 1 | 311 | 40.16% |
| NVDA261218P00154000 | 2024-08-26 3:43PM EDT | 154.00 | 51.71 | 58.30 | 59.00 | 0.00 | - | 3 | 41 | 40.05% |
| NVDA261218P00155000 | 2024-09-11 10:12AM EDT | 155.00 | 59.33 | 58.85 | 59.70 | -3.92 | -6.20% | 2 | 158 | 39.87% |
| NVDA261218P00156000 | 2024-08-05 9:47AM EDT | 156.00 | 70.71 | 59.85 | 60.70 | 0.00 | - | 8 | 80 | 40.16% |
| NVDA261218P00158000 | 2024-07-11 10:33AM EDT | 158.00 | 48.86 | 61.90 | 66.30 | 0.00 | - | 1 | 110 | 46.46% |
| NVDA261218P00160000 | 2024-09-09 1:45PM EDT | 160.00 | 65.57 | 62.85 | 69.00 | 0.00 | - | 4 | 1,134 | 48.14% |
| NVDA261218P00162000 | 2024-08-22 10:24AM EDT | 162.00 | 56.00 | 64.25 | 65.25 | 0.00 | - | 1 | 28 | 39.49% |
| NVDA261218P00164000 | 2024-08-27 2:47PM EDT | 164.00 | 57.30 | 65.65 | 66.60 | 0.00 | - | 2 | 234 | 38.95% |
| NVDA261218P00165000 | 2024-09-03 10:30AM EDT | 165.00 | 65.40 | 66.60 | 67.55 | 0.00 | - | 2 | 37 | 39.13% |
| NVDA261218P00166000 | 2024-08-29 10:05AM EDT | 166.00 | 60.51 | 67.50 | 68.55 | 0.00 | - | 1 | 31 | 39.39% |
| NVDA261218P00167000 | 2024-08-27 11:12AM EDT | 167.00 | 59.30 | 68.00 | 68.95 | 0.00 | - | 1 | 4 | 38.63% |
| NVDA261218P00168000 | 2024-08-19 11:43AM EDT | 168.00 | 60.50 | 68.95 | 69.90 | 0.00 | - | 5 | 4 | 38.80% |
| NVDA261218P00169000 | 2024-08-02 10:22AM EDT | 169.00 | 76.67 | 58.70 | 69.80 | 0.00 | - | 1 | 2 | 37.14% |
| NVDA261218P00170000 | 2024-09-10 9:56AM EDT | 170.00 | 71.87 | 70.45 | 71.35 | 0.00 | - | 5 | 2,620 | 38.35% |
| NVDA261218P00171000 | 2024-08-13 11:43AM EDT | 171.00 | 68.40 | 71.10 | 72.10 | 0.00 | - | 19 | 590 | 38.16% |
| NVDA261218P00172000 | 2024-08-27 10:21AM EDT | 172.00 | 64.15 | 72.10 | 73.05 | 0.00 | - | 1 | 20 | 38.31% |
| NVDA261218P00173000 | 2024-08-27 12:10PM EDT | 173.00 | 64.07 | 72.90 | 73.90 | 0.00 | - | - | 1 | 38.29% |
| NVDA261218P00174000 | 2024-08-27 2:04PM EDT | 174.00 | 64.35 | 73.70 | 74.50 | 0.00 | - | 1 | 723 | 37.81% |
| NVDA261218P00175000 | 2024-09-10 9:55AM EDT | 175.00 | 75.99 | 74.55 | 75.25 | 0.00 | - | 4 | 594 | 37.60% |
| NVDA261218P00176000 | 2024-09-03 9:42AM EDT | 176.00 | 73.59 | 75.50 | 76.50 | 0.00 | - | 1 | 18 | 38.28% |
| NVDA261218P00177000 | 2024-08-27 12:08PM EDT | 177.00 | 66.97 | 75.95 | 77.00 | 0.00 | - | 12 | 6 | 37.60% |
| NVDA261218P00178000 | 2024-09-06 10:05AM EDT | 178.00 | 80.23 | 76.75 | 77.75 | 0.00 | - | 1 | 761 | 37.37% |
| NVDA261218P00179000 | 2024-09-03 9:42AM EDT | 179.00 | 75.94 | 77.70 | 78.70 | 0.00 | - | 1 | 13 | 37.50% |
| NVDA261218P00180000 | 2024-09-09 1:44PM EDT | 180.00 | 81.67 | 78.60 | 79.40 | 0.00 | - | 2 | 124 | 37.16% |
| NVDA261218P00181000 | 2024-07-30 3:56PM EDT | 181.00 | 82.91 | 73.45 | 75.70 | 0.00 | - | 2 | 4 | 27.19% |
| NVDA261218P00182000 | 2024-09-04 11:08AM EDT | 182.00 | 79.30 | 80.05 | 81.00 | -0.95 | -1.18% | 2 | 3 | 36.84% |
| NVDA261218P00183000 | 2024-08-02 10:31AM EDT | 183.00 | 87.69 | 66.00 | 85.00 | 0.00 | - | 11 | 1 | 42.52% |
| NVDA261218P00184000 | 2024-07-30 3:58PM EDT | 184.00 | 85.55 | 75.90 | 82.00 | 0.00 | - | 16 | 12 | 35.30% |
| NVDA261218P00185000 | 2024-09-04 9:37AM EDT | 185.00 | 86.05 | 82.50 | 83.55 | 0.00 | - | 1 | 63 | 36.60% |
| NVDA261218P00186000 | 2024-06-17 12:08AM EDT | 186.00 | 97.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00187000 | 2024-09-04 11:01AM EDT | 187.00 | 84.35 | 84.15 | 85.20 | 0.00 | - | 5 | 13 | 36.32% |
| NVDA261218P00188000 | 2024-08-26 9:33AM EDT | 188.00 | 74.12 | 81.00 | 91.00 | 0.00 | - | 1 | 1 | 45.34% |
| NVDA261218P00189000 | 2024-08-26 9:33AM EDT | 189.00 | 74.89 | 85.95 | 86.80 | 0.00 | - | 1 | 20 | 35.91% |
| NVDA261218P00190000 | 2024-08-28 1:14PM EDT | 190.00 | 78.00 | 86.60 | 87.60 | 0.00 | - | 10 | 85 | 35.69% |
| NVDA261218P00191000 | 2024-06-17 12:08AM EDT | 191.00 | 105.30 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00192000 | 2024-06-17 12:08AM EDT | 192.00 | 104.39 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00193000 | 2024-06-17 12:08AM EDT | 193.00 | 106.06 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00194000 | 2024-06-06 9:32AM EDT | 194.00 | 77.89 | 75.00 | 80.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P00195000 | 2024-08-29 11:28AM EDT | 195.00 | 83.50 | 91.05 | 91.90 | 0.00 | - | 1,000 | 1,065 | 35.14% |
| NVDA261218P00200000 | 2024-09-10 11:16AM EDT | 200.00 | 97.45 | 95.25 | 96.15 | 0.00 | - | 4 | 294 | 34.33% |
| NVDA261218P00205000 | 2024-09-05 3:40PM EDT | 205.00 | 101.59 | 99.65 | 100.50 | 0.00 | - | 2 | 1,004 | 33.58% |
| NVDA261218P00210000 | 2024-08-27 10:38AM EDT | 210.00 | 92.92 | 103.85 | 104.85 | 0.00 | - | 1 | 55 | 32.64% |
| NVDA261218P00214000 | 2024-08-05 10:48AM EDT | 214.00 | 118.06 | 101.90 | 120.00 | 0.00 | - | 1 | 0 | 55.53% |
| NVDA261218P00215000 | 2024-06-21 9:59AM EDT | 215.00 | 94.48 | 92.50 | 111.70 | 0.00 | - | 1 | 1 | 38.14% |
| NVDA261218P00216000 | 2024-06-05 9:40AM EDT | 216.00 | 100.10 | 92.25 | 100.30 | 0.00 | - | - | 10 | 0.00% |
| NVDA261218P00217000 | 2024-06-14 10:36AM EDT | 217.00 | 93.30 | 91.75 | 97.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218P00220000 | 2024-09-09 11:13AM EDT | 220.00 | 117.95 | 112.85 | 113.85 | 0.00 | - | 5 | 20 | 30.99% |
| NVDA261218P00224000 | 2024-06-12 9:58AM EDT | 224.00 | 102.33 | 99.10 | 101.60 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218P00225000 | 2024-08-15 10:16AM EDT | 225.00 | 109.00 | 117.25 | 118.35 | 0.00 | - | 150 | 150 | 29.76% |
| NVDA261218P00226000 | 2024-08-21 2:00PM EDT | 226.00 | 103.30 | 118.35 | 119.40 | 0.00 | - | 1,000 | 1,020 | 30.10% |
| NVDA261218P00227000 | 2024-07-01 9:44AM EDT | 227.00 | 110.16 | 107.80 | 119.70 | 0.00 | - | 1 | 24 | 26.87% |
| NVDA261218P00228000 | 2024-08-29 11:28AM EDT | 228.00 | 112.20 | 120.00 | 121.00 | 0.00 | - | 1,000 | 1,004 | 28.58% |
| NVDA261218P00230000 | 2024-09-09 12:34PM EDT | 230.00 | 125.76 | 121.90 | 122.90 | 0.00 | - | 3 | 9 | 28.33% |
| NVDA261218P00235000 | 2024-07-03 11:36AM EDT | 235.00 | 112.52 | 124.25 | 137.55 | 0.00 | - | 2 | 21 | 53.08% |
| NVDA261218P00240000 | 2024-09-10 10:01AM EDT | 240.00 | 133.74 | 131.40 | 132.30 | 0.00 | - | 4 | 115 | 25.53% |
| NVDA261218P00245000 | 2024-08-30 3:10PM EDT | 245.00 | 128.60 | 135.85 | 136.85 | 0.00 | - | 2 | 102 | 0.00% |
| NVDA261218P00250000 | 2024-08-23 3:54PM EDT | 250.00 | 126.45 | 140.65 | 141.45 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA261218P00255000 | 2024-08-30 2:27PM EDT | 255.00 | 138.02 | 145.65 | 146.35 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218P00260000 | 2024-09-03 9:54AM EDT | 260.00 | 147.45 | 150.30 | 151.35 | 0.00 | - | 5 | 2 | 0.00% |
| NVDA261218P00265000 | 2024-08-28 9:30AM EDT | 265.00 | 140.35 | 155.00 | 155.90 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218P00270000 | 2024-09-05 9:52AM EDT | 270.00 | 161.87 | 157.30 | 163.15 | 0.00 | - | 1 | 12 | 34.11% |
| NVDA261218P00275000 | 2024-09-05 1:58PM EDT | 275.00 | 168.12 | 161.30 | 168.35 | 0.00 | - | 6 | 0 | 35.56% |
| NVDA261218P00280000 | 2024-09-05 1:58PM EDT | 280.00 | 173.02 | 167.35 | 173.15 | 0.00 | - | 6 | 0 | 35.11% |
| NVDA261218P00290000 | 2024-06-05 12:46PM EDT | 290.00 | 7.50 | 5.45 | 7.30 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA261218P00300000 | 2024-06-07 2:54PM EDT | 300.00 | 7.50 | 7.10 | 7.65 | 0.00 | - | 8 | 434 | 0.00% |
| NVDA261218P00310000 | 2024-06-07 9:44AM EDT | 310.00 | 8.40 | 6.70 | 8.75 | -0.35 | -4.00% | 1 | 86 | 0.00% |
| NVDA261218P00320000 | 2024-06-07 9:34AM EDT | 320.00 | 9.05 | 7.35 | 9.00 | +0.08 | +0.89% | 1 | 114 | 0.00% |
| NVDA261218P00330000 | 2024-06-07 1:14PM EDT | 330.00 | 9.67 | 8.35 | 10.00 | +0.62 | +6.85% | 2 | 126 | 0.00% |
| NVDA261218P00340000 | 2024-06-06 11:51AM EDT | 340.00 | 10.21 | 8.85 | 10.90 | 0.00 | - | 2 | 194 | 0.00% |
| NVDA261218P00350000 | 2024-06-07 2:14PM EDT | 350.00 | 11.20 | 11.00 | 11.45 | +0.10 | +0.90% | 8 | 333 | 0.00% |
| NVDA261218P00360000 | 2024-06-07 12:17PM EDT | 360.00 | 12.35 | 11.60 | 12.65 | +0.16 | +1.31% | 2 | 45 | 0.00% |
| NVDA261218P00370000 | 2024-06-07 12:26PM EDT | 370.00 | 12.85 | 11.35 | 13.70 | -0.14 | -1.08% | 1 | 75 | 0.00% |
| NVDA261218P00380000 | 2024-06-06 12:31PM EDT | 380.00 | 14.15 | 12.30 | 14.50 | 0.00 | - | 6 | 97 | 0.00% |
| NVDA261218P00390000 | 2024-06-07 11:11AM EDT | 390.00 | 15.32 | 13.90 | 15.65 | +0.32 | +2.13% | 1 | 56 | 0.00% |
| NVDA261218P00400000 | 2024-06-07 1:23PM EDT | 400.00 | 15.75 | 14.95 | 16.00 | -0.20 | -1.25% | 6 | 679 | 0.00% |
| NVDA261218P00410000 | 2024-06-07 11:00AM EDT | 410.00 | 18.45 | 15.45 | 17.70 | +0.95 | +5.43% | 1 | 68 | 0.00% |
| NVDA261218P00420000 | 2024-06-06 10:22AM EDT | 420.00 | 18.75 | 16.45 | 18.80 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA261218P00430000 | 2024-05-30 3:28PM EDT | 430.00 | 22.05 | 17.65 | 20.10 | 0.00 | - | 1 | 92 | 0.00% |
| NVDA261218P00440000 | 2024-06-05 2:19PM EDT | 440.00 | 20.99 | 18.85 | 21.35 | 0.00 | - | 5 | 117 | 0.00% |
| NVDA261218P00450000 | 2024-06-07 3:56PM EDT | 450.00 | 22.10 | 20.55 | 22.20 | -0.25 | -1.12% | 15 | 1,614 | 0.00% |
| NVDA261218P00460000 | 2024-06-07 12:45PM EDT | 460.00 | 23.35 | 21.40 | 24.05 | -0.25 | -1.06% | 1 | 100 | 0.00% |
| NVDA261218P00470000 | 2024-06-05 12:33PM EDT | 470.00 | 25.19 | 22.80 | 25.45 | 0.00 | - | 5 | 142 | 0.00% |
| NVDA261218P00480000 | 2024-06-07 12:34PM EDT | 480.00 | 26.25 | 24.20 | 26.95 | -0.18 | -0.68% | 2 | 110 | 0.00% |
| NVDA261218P00490000 | 2024-06-06 3:55PM EDT | 490.00 | 28.10 | 25.70 | 28.45 | 0.00 | - | 4 | 76 | 0.00% |
| NVDA261218P00500000 | 2024-06-07 3:56PM EDT | 500.00 | 28.80 | 28.80 | 29.65 | -1.20 | -4.00% | 11 | 1,244 | 0.00% |
| NVDA261218P00510000 | 2024-06-07 3:37PM EDT | 510.00 | 30.60 | 29.60 | 31.35 | -0.97 | -3.07% | 2 | 177 | 0.00% |
| NVDA261218P00520000 | 2024-06-06 2:09PM EDT | 520.00 | 33.80 | 31.00 | 33.00 | 0.00 | - | 18 | 85 | 0.00% |
| NVDA261218P00530000 | 2024-06-06 12:41PM EDT | 530.00 | 35.45 | 32.95 | 34.80 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA261218P00540000 | 2024-06-05 1:03PM EDT | 540.00 | 36.20 | 34.55 | 37.25 | 0.00 | - | 1 | 242 | 0.00% |
| NVDA261218P00550000 | 2024-06-07 2:03PM EDT | 550.00 | 38.00 | 36.85 | 38.50 | +1.10 | +2.98% | 3 | 292 | 0.00% |
| NVDA261218P00560000 | 2024-05-31 2:01PM EDT | 560.00 | 47.87 | 38.05 | 40.45 | 0.00 | - | 2 | 148 | 0.00% |
| NVDA261218P00570000 | 2024-06-07 3:16PM EDT | 570.00 | 42.75 | 41.00 | 42.45 | -0.72 | -1.66% | 2 | 532 | 0.00% |
| NVDA261218P00580000 | 2024-05-31 11:19AM EDT | 580.00 | 51.50 | 42.60 | 44.65 | 0.00 | - | 30 | 685 | 0.00% |
| NVDA261218P00590000 | 2024-06-06 11:04AM EDT | 590.00 | 46.26 | 44.00 | 47.30 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA261218P00600000 | 2024-06-07 1:47PM EDT | 600.00 | 47.70 | 46.00 | 47.90 | -1.80 | -3.64% | 22 | 1,771 | 0.00% |
| NVDA261218P00610000 | 2024-06-07 3:15PM EDT | 610.00 | 50.02 | 48.55 | 50.80 | -1.37 | -2.67% | 2 | 291 | 0.00% |
| NVDA261218P00620000 | 2024-06-07 9:48AM EDT | 620.00 | 54.47 | 50.50 | 53.05 | -0.03 | -0.06% | 2 | 207 | 0.00% |
| NVDA261218P00630000 | 2024-06-07 3:54PM EDT | 630.00 | 54.66 | 54.40 | 55.55 | +0.62 | +1.15% | 2 | 117 | 0.00% |
| NVDA261218P00640000 | 2024-06-05 9:54AM EDT | 640.00 | 58.90 | 55.25 | 58.75 | 0.00 | - | 3 | 50 | 0.00% |
| NVDA261218P00650000 | 2024-06-07 3:06PM EDT | 650.00 | 60.60 | 58.90 | 60.65 | -0.40 | -0.66% | 4 | 2,038 | 0.00% |
| NVDA261218P00660000 | 2024-05-30 2:25PM EDT | 660.00 | 68.38 | 60.00 | 63.80 | 0.00 | - | 5 | 96 | 0.00% |
| NVDA261218P00670000 | 2024-06-07 2:41PM EDT | 670.00 | 65.00 | 62.50 | 66.40 | -2.30 | -3.42% | 1 | 110 | 0.00% |
| NVDA261218P00680000 | 2024-06-06 12:02PM EDT | 680.00 | 68.80 | 65.65 | 68.80 | 0.00 | - | 2 | 182 | 0.00% |
| NVDA261218P00690000 | 2024-06-07 11:04AM EDT | 690.00 | 72.90 | 68.40 | 71.50 | +1.40 | +1.96% | 1 | 279 | 0.00% |
| NVDA261218P00700000 | 2024-06-07 2:57PM EDT | 700.00 | 73.05 | 70.40 | 73.60 | -2.20 | -2.92% | 2 | 827 | 0.00% |
| NVDA261218P00710000 | 2024-06-05 3:24PM EDT | 710.00 | 74.69 | 73.85 | 76.65 | 0.00 | - | 12 | 77 | 0.00% |
| NVDA261218P00720000 | 2024-06-07 10:12AM EDT | 720.00 | 81.85 | 76.15 | 79.25 | +2.25 | +2.83% | 20 | 1,667 | 0.00% |
| NVDA261218P00730000 | 2024-06-07 10:12AM EDT | 730.00 | 84.65 | 79.45 | 82.50 | +5.87 | +7.45% | 20 | 57 | 0.00% |
| NVDA261218P00740000 | 2024-06-07 3:09PM EDT | 740.00 | 84.61 | 82.30 | 85.50 | -2.60 | -2.98% | 6 | 124 | 0.00% |
| NVDA261218P00750000 | 2024-06-07 3:45PM EDT | 750.00 | 87.25 | 85.55 | 88.35 | -0.05 | -0.06% | 12 | 399 | 0.00% |
| NVDA261218P00760000 | 2024-06-07 9:40AM EDT | 760.00 | 93.40 | 88.35 | 91.65 | -0.90 | -0.95% | 2 | 188 | 0.00% |
| NVDA261218P00770000 | 2024-06-07 1:04PM EDT | 770.00 | 92.80 | 91.60 | 94.85 | -2.70 | -2.83% | 3 | 117 | 0.00% |
| NVDA261218P00780000 | 2024-06-07 3:04PM EDT | 780.00 | 97.00 | 94.90 | 98.05 | -2.40 | -2.41% | 8 | 154 | 0.00% |
| NVDA261218P00790000 | 2024-06-07 3:07PM EDT | 790.00 | 100.25 | 98.20 | 101.25 | +1.10 | +1.11% | 1 | 78 | 0.00% |
| NVDA261218P00800000 | 2024-06-07 3:54PM EDT | 800.00 | 102.78 | 101.45 | 104.50 | -2.72 | -2.58% | 20 | 405 | 0.00% |
| NVDA261218P00810000 | 2024-06-07 2:06PM EDT | 810.00 | 107.18 | 104.85 | 108.05 | -2.02 | -1.85% | 8 | 221 | 0.00% |
| NVDA261218P00820000 | 2024-06-07 3:12PM EDT | 820.00 | 110.60 | 108.25 | 111.55 | -10.65 | -8.78% | 12 | 121 | 0.00% |
| NVDA261218P00830000 | 2024-06-07 1:20PM EDT | 830.00 | 112.93 | 111.70 | 115.05 | +2.88 | +2.62% | 1 | 141 | 0.00% |
| NVDA261218P00840000 | 2024-06-07 9:43AM EDT | 840.00 | 122.23 | 115.25 | 118.55 | +5.28 | +4.51% | 5 | 57 | 0.00% |
| NVDA261218P00850000 | 2024-06-07 9:47AM EDT | 850.00 | 124.75 | 118.80 | 122.10 | -0.20 | -0.16% | 7 | 183 | 0.00% |
| NVDA261218P00860000 | 2024-06-07 3:55PM EDT | 860.00 | 124.00 | 122.40 | 125.95 | -3.30 | -2.59% | 2 | 61 | 0.00% |
| NVDA261218P00870000 | 2024-06-07 10:22AM EDT | 870.00 | 133.00 | 126.05 | 129.75 | +2.79 | +2.14% | 1 | 55 | 0.00% |
| NVDA261218P00880000 | 2024-06-07 10:22AM EDT | 880.00 | 137.00 | 129.90 | 133.55 | +5.71 | +4.35% | 1 | 78 | 0.00% |
| NVDA261218P00890000 | 2024-06-06 11:42AM EDT | 890.00 | 138.40 | 133.60 | 137.00 | 0.00 | - | 6 | 114 | 0.00% |
| NVDA261218P00900000 | 2024-06-07 3:58PM EDT | 900.00 | 139.00 | 137.70 | 141.10 | -5.07 | -3.52% | 11 | 317 | 0.00% |
| NVDA261218P00910000 | 2024-06-07 12:07PM EDT | 910.00 | 147.80 | 141.55 | 145.20 | +0.95 | +0.65% | 2 | 107 | 0.00% |
| NVDA261218P00920000 | 2024-06-06 12:30PM EDT | 920.00 | 152.00 | 145.50 | 149.00 | 0.00 | - | 1 | 111 | 0.00% |
| NVDA261218P00930000 | 2024-06-05 11:26AM EDT | 930.00 | 154.25 | 149.65 | 152.90 | 0.00 | - | 32 | 127 | 0.00% |
| NVDA261218P00940000 | 2024-06-07 10:53AM EDT | 940.00 | 161.00 | 153.45 | 157.50 | +0.85 | +0.53% | 1 | 59 | 0.00% |
| NVDA261218P00950000 | 2024-06-07 3:38PM EDT | 950.00 | 160.28 | 157.80 | 161.50 | -2.22 | -1.37% | 1 | 148 | 0.00% |
| NVDA261218P00960000 | 2024-06-07 3:29PM EDT | 960.00 | 164.74 | 161.95 | 165.95 | +2.59 | +1.60% | 1 | 44 | 0.00% |
| NVDA261218P00970000 | 2024-06-06 3:07PM EDT | 970.00 | 172.50 | 166.15 | 170.30 | 0.00 | - | 53 | 70 | 0.00% |
| NVDA261218P00980000 | 2024-06-05 12:09PM EDT | 980.00 | 174.74 | 170.40 | 174.65 | 0.00 | - | 2 | 30 | 0.00% |
| NVDA261218P00990000 | 2024-06-07 3:13PM EDT | 990.00 | 178.45 | 174.75 | 179.00 | +2.30 | +1.31% | 2 | 133 | 0.00% |
| NVDA261218P01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 182.00 | 179.25 | 182.65 | -3.85 | -2.07% | 12 | 444 | 0.00% |
| NVDA261218P01010000 | 2024-06-06 9:55AM EDT | 1,010.00 | 190.00 | 183.75 | 188.00 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA261218P01020000 | 2024-06-06 11:22AM EDT | 1,020.00 | 194.00 | 188.25 | 192.25 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA261218P01030000 | 2024-06-07 3:50PM EDT | 1,030.00 | 197.80 | 192.70 | 197.25 | -4.20 | -2.08% | 1 | 19 | 0.00% |
| NVDA261218P01040000 | 2024-06-07 3:25PM EDT | 1,040.00 | 200.62 | 197.20 | 201.90 | -2.55 | -1.26% | 2 | 33 | 0.00% |
| NVDA261218P01050000 | 2024-06-07 3:52PM EDT | 1,050.00 | 204.22 | 202.20 | 206.15 | +4.17 | +2.08% | 4 | 95 | 0.00% |
| NVDA261218P01060000 | 2024-05-31 10:01AM EDT | 1,060.00 | 234.33 | 206.80 | 211.30 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA261218P01070000 | 2024-06-07 3:25PM EDT | 1,070.00 | 214.95 | 211.50 | 216.20 | +8.11 | +3.92% | 5 | 7 | 0.00% |
| NVDA261218P01080000 | 2024-06-06 9:43AM EDT | 1,080.00 | 212.80 | 216.40 | 221.10 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA261218P01090000 | 2024-06-07 3:36PM EDT | 1,090.00 | 224.53 | 221.20 | 225.65 | -2.87 | -1.26% | 3 | 6 | 0.00% |
| NVDA261218P01100000 | 2024-06-07 3:25PM EDT | 1,100.00 | 229.60 | 226.35 | 230.75 | -4.90 | -2.09% | 2 | 336 | 0.00% |
| NVDA261218P01110000 | 2024-06-07 3:52PM EDT | 1,110.00 | 234.00 | 231.25 | 236.00 | +2.00 | +0.86% | 6 | 37 | 0.00% |
| NVDA261218P01120000 | 2024-06-06 9:33AM EDT | 1,120.00 | 231.27 | 236.15 | 240.65 | 0.00 | - | 1 | 194 | 0.00% |
| NVDA261218P01130000 | 2024-06-07 3:13PM EDT | 1,130.00 | 245.58 | 241.15 | 245.55 | -5.74 | -2.28% | 2 | 254 | 0.00% |
| NVDA261218P01140000 | 2024-06-07 3:25PM EDT | 1,140.00 | 249.98 | 246.10 | 250.80 | -6.64 | -2.59% | 4 | 29 | 0.00% |
| NVDA261218P01150000 | 2024-06-07 3:54PM EDT | 1,150.00 | 254.66 | 251.70 | 255.55 | +9.12 | +3.71% | 8 | 119 | 0.00% |
| NVDA261218P01160000 | 2024-06-07 3:36PM EDT | 1,160.00 | 260.37 | 256.70 | 259.70 | -1.38 | -0.53% | 3 | 5 | 0.00% |
| NVDA261218P01170000 | 2024-06-07 10:37AM EDT | 1,170.00 | 271.37 | 262.05 | 266.50 | +3.77 | +1.41% | 1 | 4 | 0.00% |
| NVDA261218P01180000 | 2024-06-07 10:37AM EDT | 1,180.00 | 276.73 | 267.25 | 271.95 | +3.63 | +1.33% | 1 | 240 | 0.00% |
| NVDA261218P01190000 | 2024-06-07 1:25PM EDT | 1,190.00 | 272.80 | 272.40 | 277.25 | -7.20 | -2.57% | 14 | 8 | 0.00% |
| NVDA261218P01200000 | 2024-06-07 3:55PM EDT | 1,200.00 | 280.36 | 274.65 | 287.80 | -2.79 | -0.99% | 26 | 238 | 0.00% |
| NVDA261218P01210000 | 2024-06-07 3:50PM EDT | 1,210.00 | 285.37 | 278.00 | 288.80 | -3.13 | -1.08% | 1 | 41 | 0.00% |
| NVDA261218P01220000 | 2024-06-07 2:46PM EDT | 1,220.00 | 294.00 | 282.80 | 295.40 | -2.73 | -0.92% | 1 | 104 | 0.00% |
| NVDA261218P01230000 | 2024-06-07 3:56PM EDT | 1,230.00 | 296.85 | 288.70 | 301.05 | -3.85 | -1.28% | 1 | 8 | 0.00% |
| NVDA261218P01240000 | 2024-06-06 9:33AM EDT | 1,240.00 | 293.10 | 294.80 | 309.30 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA261218P01250000 | 2024-06-07 10:35AM EDT | 1,250.00 | 316.94 | 300.70 | 315.85 | +6.83 | +2.20% | 2 | 32 | 0.00% |
| NVDA261218P01260000 | 2024-06-06 9:58AM EDT | 1,260.00 | 324.90 | 306.70 | 318.20 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA261218P01270000 | 2024-05-30 2:15PM EDT | 1,270.00 | 344.51 | 312.45 | 324.55 | 0.00 | - | 1 | 66 | 0.00% |
| NVDA261218P01280000 | 2024-06-06 12:33PM EDT | 1,280.00 | 337.00 | 318.50 | 329.10 | 0.00 | - | 38 | 4 | 0.00% |
| NVDA261218P01290000 | 2024-06-06 10:05AM EDT | 1,290.00 | 335.30 | 324.65 | 336.20 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA261218P01300000 | 2024-06-07 10:24AM EDT | 1,300.00 | 348.50 | 328.85 | 343.20 | +3.30 | +0.96% | 8 | 69 | 0.00% |
| NVDA261218P01320000 | 2024-06-03 10:15AM EDT | 1,320.00 | 373.72 | 340.70 | 354.15 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA261218P01340000 | 2024-06-06 3:29PM EDT | 1,340.00 | 369.00 | 354.10 | 366.60 | 0.00 | - | 40 | 51 | 0.00% |
| NVDA261218P01360000 | 2024-06-04 10:46AM EDT | 1,360.00 | 396.70 | 366.55 | 379.85 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA261218P01380000 | 2024-06-03 10:34AM EDT | 1,380.00 | 412.78 | 378.70 | 395.20 | 0.00 | - | 1 | 219 | 0.00% |
| NVDA261218P01400000 | 2024-06-06 10:46AM EDT | 1,400.00 | 397.00 | 390.65 | 407.15 | 0.00 | - | 38 | 80 | 0.00% |
| NVDA261218P01420000 | 2024-06-07 9:42AM EDT | 1,420.00 | 425.00 | 404.55 | 420.85 | +7.50 | +1.80% | 18 | 37 | 0.00% |
| NVDA261218P01440000 | 2024-05-29 11:15AM EDT | 1,440.00 | 454.22 | 416.55 | 433.10 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA261218P01460000 | 2024-05-24 11:49AM EDT | 1,460.00 | 511.29 | 430.40 | 446.90 | 0.00 | - | 2 | 104 | 0.00% |
| NVDA261218P01480000 | 2024-06-07 11:49AM EDT | 1,480.00 | 460.85 | 442.70 | 459.25 | +3.86 | +0.84% | 1 | 206 | 0.00% |
| NVDA261218P01500000 | 2024-06-06 9:59AM EDT | 1,500.00 | 475.43 | 456.40 | 473.40 | 0.00 | - | 26 | 70 | 0.00% |
| NVDA261218P01520000 | 2024-06-07 9:58AM EDT | 1,520.00 | 489.00 | 470.35 | 487.05 | +24.17 | +5.20% | 14 | 16 | 0.00% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 1,540.00 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01560000 | 2024-06-06 9:47AM EDT | 1,560.00 | 496.98 | 496.25 | 515.20 | 0.00 | - | 100 | 7 | 0.00% |
| NVDA261218P01580000 | 2024-06-06 9:47AM EDT | 1,580.00 | 510.82 | 512.05 | 528.80 | 0.00 | - | 100 | 12 | 0.00% |
| NVDA261218P01600000 | 2024-06-06 10:01AM EDT | 1,600.00 | 540.00 | 526.00 | 543.15 | 0.00 | - | 6 | 101 | 0.00% |
| NVDA261218P01620000 | 2024-05-24 11:52AM EDT | 1,620.00 | 634.81 | 540.10 | 557.10 | 0.00 | - | 6 | 3 | 0.00% |
| NVDA261218P01640000 | 2024-06-05 3:48PM EDT | 1,640.00 | 558.06 | 554.05 | 571.40 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA261218P01650000 | 2024-06-05 3:48PM EDT | 1,650.00 | 565.33 | 562.05 | 579.20 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA261218P01660000 | 2024-05-24 11:49AM EDT | 1,660.00 | 667.03 | 568.10 | 587.10 | 0.00 | - | 6 | 3 | 0.00% |
| NVDA261218P01670000 | 2024-05-23 10:40AM EDT | 1,670.00 | 675.30 | 576.00 | 593.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01700000 | 2024-06-07 3:54PM EDT | 1,700.00 | 607.33 | 598.00 | 618.00 | -27.67 | -4.36% | 1 | 30 | 0.00% |
| NVDA261218P01710000 | 2024-06-05 2:08PM EDT | 1,710.00 | 612.54 | 606.00 | 623.70 | 0.00 | - | 10 | 59 | 0.00% |
| NVDA261218P01720000 | 2024-05-24 11:52AM EDT | 1,720.00 | 716.70 | 614.00 | 632.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA261218P01740000 | 2024-05-29 3:15PM EDT | 1,740.00 | 668.85 | 628.00 | 647.30 | 0.00 | - | 5 | 73 | 0.00% |
| NVDA261218P01750000 | 2024-06-05 2:08PM EDT | 1,750.00 | 642.94 | 636.00 | 655.80 | 0.00 | - | 10 | 59 | 0.00% |
| NVDA261218P01760000 | 2024-05-24 11:49AM EDT | 1,760.00 | 750.22 | 644.00 | 661.85 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA261218P01770000 | 2024-04-18 11:54AM EDT | 1,770.00 | 917.64 | 852.35 | 870.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01780000 | 2024-05-29 3:15PM EDT | 1,780.00 | 700.85 | 660.00 | 674.90 | 0.00 | - | 5 | 72 | 0.00% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 1,790.00 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA261218P01800000 | 2024-06-04 9:38AM EDT | 1,800.00 | 718.00 | 675.00 | 694.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA261218P01840000 | 2024-06-03 10:07AM EDT | 1,840.00 | 759.10 | 706.00 | 724.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA261218P01850000 | 2024-06-06 9:49AM EDT | 1,850.00 | 720.00 | 714.00 | 732.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA261218P01860000 | 2024-03-12 10:48AM EDT | 1,860.00 | 974.00 | 970.10 | 983.90 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA261218P01870000 | 2024-05-28 10:55AM EDT | 1,870.00 | 791.76 | 730.00 | 748.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA261218P01880000 | 2024-03-11 10:20AM EDT | 1,880.00 | 1,019.00 | 1,002.00 | 1,021.95 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA261218P01890000 | 2024-05-14 9:30AM EDT | 1,890.00 | 999.00 | 746.00 | 766.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA261218P01900000 | 2024-04-23 3:36PM EDT | 1,900.00 | 1,064.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218P01910000 | 2024-04-18 11:54AM EDT | 1,910.00 | 1,053.00 | 984.15 | 1,002.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01920000 | 2024-03-11 10:53AM EDT | 1,920.00 | 1,043.90 | 1,042.00 | 1,059.80 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA261218P01930000 | 2024-04-08 9:53AM EDT | 1,930.00 | 1,060.61 | 1,025.30 | 1,039.70 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01940000 | 2024-06-06 9:32AM EDT | 1,940.00 | 778.86 | 788.00 | 806.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01950000 | 2024-06-07 3:36PM EDT | 1,950.00 | 806.05 | 796.00 | 813.95 | +806.05 | - | 2 | 0 | 0.00% |
| NVDA261218P02000000 | 2024-06-06 9:33AM EDT | 2,000.00 | 821.10 | 836.00 | 856.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA261218P02160000 | 2024-06-05 9:40AM EDT | 2,160.00 | 1,001.03 | 974.00 | 994.00 | +1,001.03 | - | - | 1 | 0.00% |
| NVDA261218P02260000 | 2024-06-06 1:57PM EDT | 2,260.00 | 1,082.97 | 1,064.00 | 1,084.00 | +1,082.97 | - | - | 102 | 0.00% |
| NVDA261218P02270000 | 2024-06-06 1:57PM EDT | 2,270.00 | 1,091.72 | 1,072.00 | 1,092.00 | +1,091.72 | - | - | 2 | 0.00% |
| NVDA261218P02280000 | 2024-06-06 10:45AM EDT | 2,280.00 | 1,083.00 | 1,082.00 | 1,100.00 | +1,083.00 | - | - | 101 | 0.00% |
| NVDA261218P02300000 | 2024-06-06 2:42PM EDT | 2,300.00 | 1,117.23 | 1,100.00 | 1,118.00 | +1,117.23 | - | - | 1 | 0.00% |
| NVDA261218P02400000 | 2024-06-06 2:42PM EDT | 2,400.00 | 1,209.78 | 1,192.00 | 1,212.00 | +1,209.78 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.