Mercado fechará em 6 h 12 min
BOVESPA
119.160,89 +23,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,53 +0,20 (+0,25%) OURO
2.332,90 +3,90 (+0,17%) Bitcoin USD
64.906,33 -460,78 (-0,70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:48AM EDT. Mercado aberto.
Opções de comprapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620C00000500 | 2024-06-17 2:29PM EDT | 0.50 | 131.67 | 130.00 | 131.00 | 0.00 | - | 2 | 35,653 | 0.00% |
| NVDA250620C00001000 | 2024-06-17 9:52AM EDT | 1.00 | 131.06 | 123.15 | 133.00 | 0.00 | - | 1 | 91 | 0.00% |
| NVDA250620C00002000 | 2024-06-17 12:04AM EDT | 2.00 | 55.70 | - | - | 0.00 | - | - | - | 0.00% |
| 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 | 2024-06-17 12:04AM EDT | 3.50 | 78.64 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00004000 | 2024-06-13 9:42AM EDT | 4.00 | 125.70 | 124.35 | 135.00 | 0.00 | - | 5 | 30 | 273.05% |
| NVDA250620C00004500 | 2024-06-17 12:05AM EDT | 4.50 | 22.78 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00005000 | 2024-06-04 9:57AM EDT | 5.00 | 109.87 | 124.60 | 129.40 | 0.00 | - | 254 | 200 | 281.74% |
| NVDA250620C00006000 | 2024-06-07 10:14AM EDT | 6.00 | 114.03 | 122.60 | 128.60 | 0.00 | - | - | 280 | 263.97% |
| NVDA250620C00006500 | 2024-05-23 1:26PM EDT | 6.50 | 99.83 | 120.45 | 136.45 | 0.00 | - | - | 260 | 266.55% |
| NVDA250620C00007000 | 2024-06-17 12:05AM EDT | 7.00 | 56.16 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00007500 | 2024-06-17 2:30PM EDT | 7.50 | 124.55 | 121.40 | 127.10 | 0.00 | - | 20 | 220 | 234.77% |
| NVDA250620C00008000 | 2024-06-17 12:05AM EDT | 8.00 | 52.55 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00008500 | 2024-06-17 12:05AM EDT | 8.50 | 64.16 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00009000 | 2024-06-17 11:29AM EDT | 9.00 | 123.02 | 120.75 | 125.25 | 0.00 | - | 1 | 810 | 203.86% |
| NVDA250620C00009500 | 2024-06-17 12:05AM EDT | 9.50 | 34.58 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00010000 | 2024-06-13 9:35AM EDT | 10.00 | 119.40 | 117.40 | 130.00 | 0.00 | - | 1 | 4,721 | 178.32% |
| NVDA250620C00010500 | 2024-06-17 12:03AM EDT | 10.50 | 77.56 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00011000 | 2024-06-07 11:10AM EDT | 11.00 | 108.80 | 118.00 | 124.05 | 0.00 | - | - | 1,010 | 203.56% |
| NVDA250620C00011500 | 2024-06-17 12:03AM EDT | 11.50 | 71.20 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00012000 | 2024-06-07 11:49AM EDT | 12.00 | 108.22 | 112.00 | 128.00 | 0.00 | - | - | 3,990 | 305.81% |
| NVDA250620C00012500 | 2024-06-11 10:41AM EDT | 12.50 | 108.50 | 117.45 | 121.95 | 0.00 | - | - | 130 | 102.34% |
| NVDA250620C00013000 | 2024-06-07 1:21PM EDT | 13.00 | 109.40 | 117.00 | 121.50 | 0.00 | - | - | 370 | 104.79% |
| NVDA250620C00013500 | 2024-05-28 10:50AM EDT | 13.50 | 99.50 | 115.50 | 121.70 | 0.00 | - | - | 1,250 | 85.16% |
| NVDA250620C00014000 | 2024-06-17 11:09AM EDT | 14.00 | 118.50 | 116.05 | 120.65 | 0.00 | - | 6 | 1,090 | 107.81% |
| NVDA250620C00014500 | 2024-06-13 9:50AM EDT | 14.50 | 115.90 | 115.55 | 120.15 | 0.00 | - | 10 | 1,410 | 106.06% |
| NVDA250620C00015000 | 2024-06-10 3:47PM EDT | 15.00 | 107.50 | 114.15 | 120.10 | 0.00 | - | - | 9,400 | 85.55% |
| NVDA250620C00015500 | 2024-06-17 12:04AM EDT | 15.50 | 71.85 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00016000 | 2024-06-12 12:34PM EDT | 16.00 | 111.18 | 108.00 | 124.00 | 0.00 | - | - | 1,860 | 245.80% |
| NVDA250620C00016500 | 2024-05-28 3:59PM EDT | 16.50 | 99.03 | 112.70 | 118.85 | 0.00 | - | - | 1,070 | 95.21% |
| NVDA250620C00017000 | 2024-06-13 9:55AM EDT | 17.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 0.00% |
| NVDA250620C00017500 | 2024-06-04 10:02AM EDT | 17.50 | 99.00 | 103.30 | 119.00 | 0.00 | - | - | 2,030 | 180.40% |
| NVDA250620C00018000 | 2024-05-23 12:13PM EDT | 18.00 | 87.72 | 111.50 | 117.45 | 0.00 | - | - | 2,340 | 100.88% |
| NVDA250620C00018500 | 2024-06-13 9:30AM EDT | 18.50 | 109.90 | 111.80 | 116.30 | 0.00 | - | 5 | 1,545 | 102.25% |
| NVDA250620C00019000 | 2024-06-13 12:05PM EDT | 19.00 | 111.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,522 | 0.00% |
| NVDA250620C00019500 | 2024-06-18 9:30AM EDT | 19.50 | 111.05 | 111.00 | 115.40 | +9.81 | +9.69% | - | 1,260 | 104.30% |
| NVDA250620C00020000 | 2024-06-12 10:46AM EDT | 20.00 | 107.20 | 109.50 | 115.30 | 0.00 | - | 4 | 5,966 | 92.38% |
| NVDA250620C00020500 | 2024-06-10 10:01AM EDT | 20.50 | 99.45 | 109.90 | 114.45 | 0.00 | - | - | 920 | 100.73% |
| NVDA250620C00021000 | 2024-06-11 1:41PM EDT | 21.00 | 100.77 | 108.70 | 114.60 | 0.00 | - | - | 1,096 | 98.68% |
| NVDA250620C00021500 | 2024-06-12 12:36PM EDT | 21.50 | 105.99 | 108.20 | 114.00 | 0.00 | - | - | 1,390 | 95.85% |
| NVDA250620C00022000 | 2024-06-17 2:10PM EDT | 22.00 | 114.05 | 107.55 | 113.55 | 0.00 | - | 1 | 966 | 93.07% |
| NVDA250620C00022500 | 2024-05-29 9:30AM EDT | 22.50 | 91.96 | 108.05 | 112.65 | 0.00 | - | - | 1,300 | 100.20% |
| NVDA250620C00023000 | 2024-06-17 11:57AM EDT | 23.00 | 109.55 | 107.05 | 112.15 | 0.00 | - | 2 | 2,730 | 92.29% |
| NVDA250620C00023500 | 2024-06-17 12:04AM EDT | 23.50 | 67.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00024000 | 2024-05-28 3:43PM EDT | 24.00 | 91.67 | 106.60 | 111.25 | 0.00 | - | - | 4,440 | 98.19% |
| NVDA250620C00024500 | 2024-06-11 11:55AM EDT | 24.50 | 97.50 | 105.40 | 112.20 | 0.00 | - | - | 690 | 104.49% |
| NVDA250620C00025000 | 2024-06-17 3:25PM EDT | 25.00 | 109.00 | 105.75 | 110.25 | 0.00 | - | 200 | 5,430 | 97.46% |
| NVDA250620C00025500 | 2024-06-17 12:04AM EDT | 25.50 | 57.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00026000 | 2024-06-17 11:59AM EDT | 26.00 | 107.15 | 104.00 | 109.75 | 0.00 | - | 115 | 1,616 | 92.53% |
| NVDA250620C00026500 | 2024-06-17 3:32PM EDT | 26.50 | 107.46 | 104.35 | 108.85 | 0.00 | - | 10 | 3,570 | 96.00% |
| NVDA250620C00027000 | 2024-06-17 3:24PM EDT | 27.00 | 107.38 | 102.95 | 108.75 | 0.00 | - | 20 | 3,907 | 89.84% |
| NVDA250620C00027500 | 2024-06-05 1:41PM EDT | 27.50 | 95.60 | 103.60 | 107.65 | 0.00 | - | - | 1,700 | 94.24% |
| NVDA250620C00028000 | 2024-06-17 2:05PM EDT | 28.00 | 106.10 | 102.15 | 107.85 | 0.00 | - | 10 | 1,790 | 90.84% |
| NVDA250620C00028500 | 2024-05-23 9:30AM EDT | 28.50 | 75.78 | 102.65 | 106.60 | 0.00 | - | - | 640 | 92.14% |
| NVDA250620C00029000 | 2024-06-10 3:41PM EDT | 29.00 | 95.38 | 101.20 | 107.40 | 0.00 | - | - | 1,044 | 94.09% |
| NVDA250620C00029500 | 2024-06-11 10:51AM EDT | 29.50 | 93.49 | 100.50 | 106.50 | 0.00 | - | - | 2,145 | 87.84% |
| NVDA250620C00030000 | 2024-06-17 12:20PM EDT | 30.00 | 103.15 | 101.40 | 105.55 | 0.00 | - | 43 | 10,386 | 94.73% |
| NVDA250620C00030500 | 2024-06-17 10:58AM EDT | 30.50 | 102.00 | 100.55 | 105.45 | 0.00 | - | 1 | 1,470 | 94.04% |
| NVDA250620C00031000 | 2024-06-18 9:30AM EDT | 31.00 | 102.48 | 100.25 | 104.95 | +5.29 | +5.44% | 5 | 1,270 | 94.46% |
| NVDA250620C00031500 | 2024-06-12 12:27PM EDT | 31.50 | 96.30 | 100.00 | 104.00 | 0.00 | - | - | 1,810 | 92.04% |
| NVDA250620C00032000 | 2024-06-11 10:32AM EDT | 32.00 | 91.37 | 99.45 | 103.70 | 0.00 | - | - | 1,599 | 92.09% |
| NVDA250620C00032500 | 2024-05-15 10:24AM EDT | 32.50 | 63.28 | 100.35 | 102.15 | 0.00 | - | - | 850 | 93.46% |
| NVDA250620C00033000 | 2024-06-12 12:25PM EDT | 33.00 | 94.84 | 98.50 | 102.30 | 0.00 | - | - | 3,339 | 87.72% |
| NVDA250620C00033500 | 2024-05-29 1:05PM EDT | 33.50 | 83.43 | 98.45 | 102.10 | 0.00 | - | - | 1,190 | 91.82% |
| NVDA250620C00034000 | 2024-06-12 12:25PM EDT | 34.00 | 93.90 | 97.95 | 101.80 | 0.00 | - | - | 2,009 | 92.11% |
| NVDA250620C00034500 | 2024-06-17 12:04AM EDT | 34.50 | 49.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00035000 | 2024-06-11 1:17PM EDT | 35.00 | 87.90 | 96.85 | 100.05 | 0.00 | - | 3 | 2,402 | 84.84% |
| NVDA250620C00035500 | 2024-06-06 3:27PM EDT | 35.50 | 86.72 | 96.25 | 99.50 | 0.00 | - | - | 780 | 82.96% |
| NVDA250620C00036000 | 2024-06-13 12:52PM EDT | 36.00 | 94.44 | 95.05 | 99.85 | 0.00 | - | 2,501 | 2,799 | 83.11% |
| NVDA250620C00036500 | 2024-06-06 3:29PM EDT | 36.50 | 86.24 | 94.80 | 99.45 | 0.00 | - | - | 600 | 84.52% |
| NVDA250620C00037000 | 2024-06-06 3:29PM EDT | 37.00 | 85.78 | 89.75 | 99.75 | 0.00 | - | - | 2,460 | 112.94% |
| NVDA250620C00037500 | 2024-06-06 9:47AM EDT | 37.50 | 88.00 | 94.20 | 98.20 | 0.00 | - | - | 2,710 | 83.74% |
| NVDA250620C00038000 | 2024-06-12 12:57PM EDT | 38.00 | 90.60 | 93.30 | 97.95 | 0.00 | - | - | 4,190 | 82.01% |
| NVDA250620C00038500 | 2024-06-05 11:28AM EDT | 38.50 | 83.91 | 89.45 | 99.45 | 0.00 | - | - | 3,180 | 72.00% |
| NVDA250620C00039000 | 2024-06-14 12:44PM EDT | 39.00 | 94.51 | 92.45 | 97.15 | 0.00 | - | 4 | 1,354 | 82.42% |
| NVDA250620C00039500 | 2024-06-17 1:42PM EDT | 39.50 | 95.20 | 91.75 | 96.85 | 0.00 | - | 20 | 1,870 | 81.62% |
| NVDA250620C00040000 | 2024-06-17 12:27PM EDT | 40.00 | 94.50 | 92.50 | 96.25 | 0.00 | - | 41 | 14,797 | 86.73% |
| NVDA250620C00040500 | 2024-06-17 9:30AM EDT | 40.50 | 95.42 | 86.40 | 96.40 | 0.00 | - | 4 | 1,801 | 106.49% |
| NVDA250620C00041000 | 2024-06-17 2:48PM EDT | 41.00 | 94.23 | 90.50 | 95.30 | 0.00 | - | 3 | 1,911 | 80.32% |
| NVDA250620C00041500 | 2024-05-29 3:56PM EDT | 41.50 | 76.17 | 90.10 | 94.85 | 0.00 | - | - | 1,290 | 80.32% |
| NVDA250620C00042000 | 2024-06-17 12:56PM EDT | 42.00 | 93.19 | 87.00 | 97.00 | 0.00 | - | 12 | 669 | 79.81% |
| NVDA250620C00042500 | 2024-06-05 3:04PM EDT | 42.50 | 82.38 | 89.90 | 97.00 | 0.00 | - | - | 2,080 | 95.63% |
| NVDA250620C00043000 | 2024-06-14 9:49AM EDT | 43.00 | 89.60 | 89.80 | 93.35 | 0.00 | - | 10 | 3,487 | 83.67% |
| NVDA250620C00043500 | 2024-06-17 2:17PM EDT | 43.50 | 92.00 | 89.20 | 92.35 | 0.00 | - | 3 | 650 | 80.18% |
| NVDA250620C00044000 | 2024-06-17 9:30AM EDT | 44.00 | 91.75 | 88.70 | 92.30 | 0.00 | - | 4 | 5,580 | 81.45% |
| NVDA250620C00044500 | 2024-06-11 1:01PM EDT | 44.50 | 78.85 | 89.10 | 91.00 | 0.00 | - | - | 1,190 | 81.10% |
| NVDA250620C00045000 | 2024-06-17 3:38PM EDT | 45.00 | 90.30 | 88.55 | 91.40 | 0.00 | - | 15 | 9,265 | 83.86% |
| NVDA250620C00045500 | 2024-06-17 10:53AM EDT | 45.50 | 87.85 | 86.65 | 91.65 | 0.00 | - | 1 | 7,060 | 80.44% |
| NVDA250620C00046000 | 2024-06-07 10:44AM EDT | 46.00 | 76.51 | 86.40 | 90.75 | 0.00 | - | - | 7,530 | 79.08% |
| NVDA250620C00046500 | 2024-06-05 10:01AM EDT | 46.50 | 76.15 | 85.65 | 90.50 | 0.00 | - | - | 1,760 | 78.34% |
| NVDA250620C00047000 | 2024-06-13 11:12AM EDT | 47.00 | 84.50 | 84.95 | 89.95 | 0.00 | - | 10 | 1,570 | 76.59% |
| NVDA250620C00047500 | 2024-06-14 1:23PM EDT | 47.50 | 87.98 | 86.35 | 89.20 | 0.00 | - | 4 | 2,237 | 82.32% |
| NVDA250620C00048000 | 2024-06-13 11:07AM EDT | 48.00 | 83.95 | 84.50 | 89.15 | 0.00 | - | 2 | 3,801 | 78.17% |
| NVDA250620C00048500 | 2024-06-03 1:36PM EDT | 48.50 | 68.94 | 84.20 | 88.55 | 0.00 | - | - | 1,510 | 77.86% |
| NVDA250620C00049000 | 2024-06-14 10:36AM EDT | 49.00 | 86.21 | 83.55 | 88.10 | 0.00 | - | 20 | 2,922 | 76.76% |
| NVDA250620C00049500 | 2024-06-04 10:50AM EDT | 49.50 | 69.10 | 83.80 | 86.85 | 0.00 | - | - | 3,270 | 76.06% |
| NVDA250620C00050000 | 2024-06-17 3:42PM EDT | 50.00 | 86.00 | 83.35 | 86.15 | 0.00 | - | 333 | 10,118 | 74.80% |
| NVDA250620C00050500 | 2024-06-06 12:21PM EDT | 50.50 | 73.30 | 83.05 | 85.80 | 0.00 | - | - | 11,880 | 75.43% |
| NVDA250620C00051000 | 2024-06-13 1:42PM EDT | 51.00 | 81.25 | 82.00 | 86.20 | 0.00 | - | 2 | 2,180 | 76.00% |
| NVDA250620C00051500 | 2024-06-05 2:24PM EDT | 51.50 | 73.60 | 82.65 | 85.30 | 0.00 | - | - | 2,720 | 77.91% |
| NVDA250620C00052000 | 2024-06-11 1:32PM EDT | 52.00 | 72.35 | 80.95 | 85.25 | 0.00 | - | - | 1,519 | 74.63% |
| NVDA250620C00052500 | 2024-06-10 1:15PM EDT | 52.50 | 74.00 | 79.55 | 87.00 | 0.00 | - | - | 1,370 | 78.48% |
| NVDA250620C00053000 | 2024-06-17 10:37AM EDT | 53.00 | 82.00 | 80.05 | 84.15 | 0.00 | - | 41 | 1,101 | 73.30% |
| NVDA250620C00053500 | 2024-06-13 10:07AM EDT | 53.50 | 79.85 | 81.10 | 82.80 | 0.00 | - | 2 | 1,580 | 74.99% |
| NVDA250620C00054000 | 2024-06-17 2:54PM EDT | 54.00 | 83.10 | 79.25 | 83.75 | 0.00 | - | 12 | 1,393 | 74.65% |
| NVDA250620C00054500 | 2024-06-14 1:52PM EDT | 54.50 | 81.60 | 79.05 | 82.80 | 0.00 | - | 12 | 12,521 | 73.50% |
| NVDA250620C00055000 | 2024-06-14 3:59PM EDT | 55.00 | 81.40 | 79.45 | 82.15 | 0.00 | - | 2 | 6,379 | 75.21% |
| NVDA250620C00055500 | 2024-06-14 11:43AM EDT | 55.50 | 79.25 | 79.25 | 81.65 | 0.00 | - | 2 | 1,799 | 75.45% |
| NVDA250620C00056000 | 2024-06-10 3:30PM EDT | 56.00 | 70.75 | 77.80 | 81.45 | 0.00 | - | - | 5,171 | 72.80% |
| NVDA250620C00056500 | 2024-06-12 12:43PM EDT | 56.50 | 74.00 | 76.75 | 81.10 | 0.00 | - | - | 1,039 | 70.92% |
| NVDA250620C00057000 | 2024-06-10 11:38AM EDT | 57.00 | 70.34 | 77.00 | 80.45 | 0.00 | - | - | 1,339 | 72.13% |
| NVDA250620C00057500 | 2024-05-22 9:51AM EDT | 57.50 | 43.15 | 76.60 | 80.10 | 0.00 | - | - | 1,160 | 72.23% |
| NVDA250620C00058000 | 2024-06-17 10:22AM EDT | 58.00 | 77.65 | 76.05 | 79.80 | 0.00 | - | 60 | 3,288 | 72.03% |
| NVDA250620C00058500 | 2024-06-17 12:05AM EDT | 58.50 | 39.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00059000 | 2024-06-17 11:08AM EDT | 59.00 | 77.05 | 75.20 | 78.85 | 0.00 | - | 2 | 2,885 | 71.34% |
| NVDA250620C00059500 | 2024-06-14 1:11PM EDT | 59.50 | 76.64 | 75.70 | 77.40 | 0.00 | - | 1 | 1,989 | 70.86% |
| NVDA250620C00060000 | 2024-06-17 2:44PM EDT | 60.00 | 77.06 | 75.35 | 76.90 | 0.00 | - | 27 | 15,302 | 70.65% |
| NVDA250620C00060500 | 2024-06-13 10:24AM EDT | 60.50 | 72.05 | 74.40 | 76.60 | 0.00 | - | 1 | 1,660 | 69.35% |
| NVDA250620C00061000 | 2024-06-17 9:47AM EDT | 61.00 | 75.60 | 74.20 | 76.10 | 0.00 | - | 9 | 4,340 | 69.56% |
| NVDA250620C00061500 | 2024-06-13 12:41PM EDT | 61.50 | 71.15 | 74.10 | 76.00 | 0.00 | - | 11 | 1,748 | 71.08% |
| NVDA250620C00062000 | 2024-06-13 12:09PM EDT | 62.00 | 71.70 | 0.00 | 75.80 | 0.00 | - | 2 | 4,109 | 76.70% |
| NVDA250620C00062500 | 2024-06-13 12:41PM EDT | 62.50 | 70.30 | 72.80 | 75.35 | 0.00 | - | 5 | 2,435 | 69.97% |
| NVDA250620C00063000 | 2024-06-17 11:21AM EDT | 63.00 | 73.30 | 71.95 | 75.15 | 0.00 | - | 5 | 17,634 | 69.23% |
| NVDA250620C00063500 | 2024-06-17 9:47AM EDT | 63.50 | 74.00 | 72.40 | 74.20 | 0.00 | - | 4 | 2,907 | 69.89% |
| NVDA250620C00064000 | 2024-06-17 11:21AM EDT | 64.00 | 72.60 | 71.60 | 73.65 | 0.00 | - | 43 | 2,984 | 68.41% |
| NVDA250620C00064500 | 2024-06-17 10:09AM EDT | 64.50 | 72.45 | 71.80 | 73.35 | 0.00 | - | 10 | 889 | 70.02% |
| NVDA250620C00065000 | 2024-06-17 3:49PM EDT | 65.00 | 72.80 | 70.55 | 72.70 | 0.00 | - | 176 | 11,942 | 67.22% |
| NVDA250620C00065500 | 2024-06-14 2:09PM EDT | 65.50 | 72.32 | 70.25 | 72.45 | 0.00 | - | 10 | 814 | 67.73% |
| NVDA250620C00066000 | 2024-06-17 3:59PM EDT | 66.00 | 71.01 | 70.25 | 71.85 | 0.00 | - | 22 | 2,385 | 68.09% |
| NVDA250620C00066500 | 2024-06-17 12:54PM EDT | 66.50 | 71.55 | 70.25 | 71.35 | 0.00 | - | 30 | 1,302 | 68.67% |
| NVDA250620C00067000 | 2024-06-17 10:36AM EDT | 67.00 | 69.95 | 68.70 | 71.25 | 0.00 | - | 41 | 3,672 | 66.57% |
| NVDA250620C00067500 | 2024-06-13 12:09PM EDT | 67.50 | 67.05 | 68.75 | 70.55 | 0.00 | - | 9 | 710 | 66.80% |
| NVDA250620C00068000 | 2024-06-17 10:58AM EDT | 68.00 | 68.85 | 68.30 | 69.95 | 0.00 | - | 42 | 2,575 | 66.10% |
| NVDA250620C00068500 | 2024-06-17 9:30AM EDT | 68.50 | 70.50 | 67.95 | 69.55 | 0.00 | - | 1 | 1,248 | 66.09% |
| NVDA250620C00069000 | 2024-06-17 2:50PM EDT | 69.00 | 69.65 | 67.60 | 69.35 | 0.00 | - | 4 | 1,926 | 66.52% |
| NVDA250620C00069500 | 2024-06-17 10:34AM EDT | 69.50 | 67.55 | 67.75 | 68.75 | 0.00 | - | 1 | 1,044 | 67.15% |
| NVDA250620C00070000 | 2024-06-17 3:39PM EDT | 70.00 | 68.65 | 67.20 | 67.60 | 0.00 | - | 32 | 20,997 | 65.04% |
| NVDA250620C00070500 | 2024-06-17 12:17PM EDT | 70.50 | 67.05 | 67.15 | 67.55 | 0.00 | - | 2 | 1,318 | 66.41% |
| NVDA250620C00071000 | 2024-06-17 1:27PM EDT | 71.00 | 67.90 | 66.45 | 67.05 | 0.00 | - | 41 | 3,565 | 65.41% |
| NVDA250620C00072000 | 2024-06-17 12:56PM EDT | 72.00 | 67.10 | 65.55 | 66.05 | 0.00 | - | 24 | 7,053 | 64.48% |
| NVDA250620C00073000 | 2024-06-17 11:01AM EDT | 73.00 | 64.90 | 64.70 | 65.25 | 0.00 | - | 4 | 4,517 | 64.08% |
| NVDA250620C00074000 | 2024-06-17 10:57AM EDT | 74.00 | 63.95 | 63.90 | 64.45 | 0.00 | - | 4 | 2,031 | 63.77% |
| NVDA250620C00075000 | 2024-06-17 11:38AM EDT | 75.00 | 63.55 | 63.30 | 63.75 | 0.00 | - | 91 | 7,972 | 64.03% |
| NVDA250620C00076000 | 2024-06-17 11:28AM EDT | 76.00 | 63.00 | 62.45 | 63.05 | 0.00 | - | 26 | 7,252 | 63.78% |
| NVDA250620C00077000 | 2024-06-17 10:57AM EDT | 77.00 | 61.45 | 61.60 | 62.05 | 0.00 | - | 2 | 5,912 | 62.95% |
| NVDA250620C00078000 | 2024-06-14 3:37PM EDT | 78.00 | 61.80 | 61.15 | 61.55 | 0.00 | - | 31 | 4,832 | 63.77% |
| NVDA250620C00079000 | 2024-06-17 1:28PM EDT | 79.00 | 61.35 | 60.45 | 60.80 | 0.00 | - | 25 | 1,803 | 63.64% |
| NVDA250620C00080000 | 2024-06-17 3:54PM EDT | 80.00 | 60.00 | 59.45 | 59.80 | 0.00 | - | 612 | 12,173 | 62.53% |
| NVDA250620C00081000 | 2024-06-17 2:38PM EDT | 81.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 9 | 2,335 | 0.00% |
| NVDA250620C00082000 | 2024-06-17 2:31PM EDT | 82.00 | 59.23 | 58.20 | 59.95 | 0.00 | - | 81 | 3,289 | 65.22% |
| NVDA250620C00083000 | 2024-06-17 10:21AM EDT | 83.00 | 57.35 | 57.20 | 57.60 | 0.00 | - | 3 | 3,731 | 61.88% |
| NVDA250620C00084000 | 2024-06-17 3:04PM EDT | 84.00 | 57.88 | 53.50 | 57.25 | 0.00 | - | 19 | 3,269 | 57.39% |
| NVDA250620C00085000 | 2024-06-17 2:21PM EDT | 85.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 40 | 10,583 | 0.00% |
| NVDA250620C00086000 | 2024-06-17 3:57PM EDT | 86.00 | 55.45 | 55.00 | 55.45 | 0.00 | - | 6 | 2,500 | 61.25% |
| NVDA250620C00088000 | 2024-06-17 1:04PM EDT | 88.00 | 54.68 | 53.55 | 54.00 | 0.00 | - | 12 | 2,595 | 60.77% |
| NVDA250620C00090000 | 2024-06-17 2:55PM EDT | 90.00 | 53.46 | 52.35 | 52.75 | 0.00 | - | 68 | 13,691 | 60.89% |
| NVDA250620C00092000 | 2024-06-17 1:49PM EDT | 92.00 | 52.20 | 50.80 | 51.15 | 0.00 | - | 21 | 2,809 | 59.94% |
| NVDA250620C00093000 | 2024-06-17 12:24PM EDT | 93.00 | 50.50 | 50.10 | 50.55 | 0.00 | - | 10 | 2,010 | 59.84% |
| NVDA250620C00094000 | 2024-06-17 1:19PM EDT | 94.00 | 50.55 | 44.80 | 50.30 | 0.00 | - | 10 | 1,326 | 53.79% |
| NVDA250620C00095000 | 2024-06-17 3:34PM EDT | 95.00 | 50.10 | 40.55 | 49.60 | 0.00 | - | 35 | 4,921 | 61.15% |
| NVDA250620C00096000 | 2024-06-17 3:59PM EDT | 96.00 | 48.45 | 48.05 | 48.50 | 0.00 | - | 5 | 1,722 | 59.18% |
| NVDA250620C00097000 | 2024-06-13 3:55PM EDT | 97.00 | 45.85 | 47.50 | 47.90 | 0.00 | - | 9 | 1,096 | 59.22% |
| NVDA250620C00098000 | 2024-06-17 1:09PM EDT | 98.00 | 47.78 | 46.85 | 47.10 | 0.00 | - | 12 | 1,122 | 58.86% |
| NVDA250620C00099000 | 2024-06-17 11:36AM EDT | 99.00 | 46.45 | 46.40 | 46.70 | 0.00 | - | 8 | 3,176 | 59.25% |
| NVDA250620C00100000 | 2024-06-17 3:43PM EDT | 100.00 | 46.84 | 45.10 | 46.45 | 0.00 | - | 176 | 17,843 | 58.73% |
| NVDA250620C00101000 | 2024-06-17 3:36PM EDT | 101.00 | 46.10 | 44.95 | 45.30 | 0.00 | - | 98 | 7,636 | 58.53% |
| NVDA250620C00102000 | 2024-06-17 3:53PM EDT | 102.00 | 45.00 | 44.50 | 44.80 | 0.00 | - | 8 | 5,608 | 58.74% |
| NVDA250620C00103000 | 2024-06-17 2:27PM EDT | 103.00 | 44.85 | 43.20 | 44.45 | 0.00 | - | 32 | 872 | 58.08% |
| NVDA250620C00104000 | 2024-06-17 1:32PM EDT | 104.00 | 44.20 | 43.10 | 43.45 | 0.00 | - | 38 | 3,291 | 58.08% |
| NVDA250620C00105000 | 2024-06-17 2:23PM EDT | 105.00 | 43.63 | 42.65 | 42.95 | 0.00 | - | 77 | 6,551 | 58.24% |
| NVDA250620C00106000 | 2024-06-17 2:23PM EDT | 106.00 | 43.05 | 41.85 | 42.30 | 0.00 | - | 27 | 1,453 | 57.79% |
| NVDA250620C00107000 | 2024-06-17 10:40AM EDT | 107.00 | 40.95 | 41.10 | 41.75 | 0.00 | - | 76 | 4,221 | 57.52% |
| NVDA250620C00108000 | 2024-06-17 9:43AM EDT | 108.00 | 42.07 | 40.90 | 41.20 | 0.00 | - | 12 | 4,922 | 57.87% |
| NVDA250620C00109000 | 2024-06-17 3:17PM EDT | 109.00 | 41.50 | 40.10 | 40.45 | 0.00 | - | 5 | 1,309 | 57.28% |
| NVDA250620C00110000 | 2024-06-17 2:57PM EDT | 110.00 | 41.00 | 39.75 | 40.05 | 0.00 | - | 126 | 15,715 | 57.60% |
| NVDA250620C00111000 | 2024-06-17 9:48AM EDT | 111.00 | 39.50 | 39.00 | 41.90 | 0.00 | - | 1 | 2,872 | 59.98% |
| NVDA250620C00112000 | 2024-06-17 3:22PM EDT | 112.00 | 39.75 | 33.45 | 43.45 | 0.00 | - | 5 | 1,967 | 56.62% |
| NVDA250620C00113000 | 2024-06-17 2:30PM EDT | 113.00 | 39.08 | 38.05 | 38.65 | 0.00 | - | 1 | 2,165 | 57.50% |
| NVDA250620C00114000 | 2024-06-17 10:40AM EDT | 114.00 | 37.05 | 37.40 | 37.80 | 0.00 | - | 17 | 1,637 | 56.93% |
| NVDA250620C00115000 | 2024-06-17 2:45PM EDT | 115.00 | 38.07 | 36.95 | 37.55 | 0.00 | - | 66 | 4,338 | 57.23% |
| NVDA250620C00116000 | 2024-06-17 2:08PM EDT | 116.00 | 37.60 | 35.90 | 36.80 | 0.00 | - | 74 | 2,232 | 56.32% |
| NVDA250620C00117000 | 2024-06-17 3:49PM EDT | 117.00 | 36.10 | 36.00 | 36.25 | 0.00 | - | 50 | 1,937 | 56.85% |
| NVDA250620C00118000 | 2024-06-17 2:40PM EDT | 118.00 | 36.52 | 35.25 | 35.60 | 0.00 | - | 48 | 1,137 | 56.36% |
| NVDA250620C00119000 | 2024-06-18 9:30AM EDT | 119.00 | 35.00 | 34.80 | 35.15 | -0.10 | -0.28% | 10 | 4,904 | 56.39% |
| NVDA250620C00120000 | 2024-06-18 9:30AM EDT | 120.00 | 34.85 | 34.30 | 34.65 | -0.05 | -0.14% | 1 | 18,137 | 56.30% |
| NVDA250620C00121000 | 2024-06-17 2:33PM EDT | 121.00 | 34.94 | 33.90 | 34.70 | 0.00 | - | 102 | 2,490 | 56.88% |
| NVDA250620C00122000 | 2024-06-18 9:32AM EDT | 122.00 | 33.75 | 33.60 | 33.95 | -0.60 | -1.72% | 40 | 1,705 | 56.71% |
| NVDA250620C00123000 | 2024-06-17 1:43PM EDT | 123.00 | 33.90 | 32.80 | 33.20 | 0.00 | - | 12 | 5,830 | 56.02% |
| NVDA250620C00124000 | 2024-06-17 10:23AM EDT | 124.00 | 32.57 | 32.55 | 32.90 | 0.00 | - | 13 | 1,043 | 56.35% |
| NVDA250620C00125000 | 2024-06-18 9:30AM EDT | 125.00 | 32.10 | 32.00 | 32.70 | 0.00 | - | 3 | 4,167 | 56.46% |
| NVDA250620C00126000 | 2024-06-17 3:56PM EDT | 126.00 | 31.85 | 31.35 | 31.80 | 0.00 | - | 48 | 1,787 | 55.75% |
| NVDA250620C00127000 | 2024-06-18 9:30AM EDT | 127.00 | 31.40 | 31.10 | 31.40 | -0.85 | -2.64% | 1 | 953 | 55.94% |
| NVDA250620C00128000 | 2024-06-17 11:16AM EDT | 128.00 | 31.00 | 30.65 | 31.00 | 0.00 | - | 29 | 1,157 | 55.91% |
| NVDA250620C00129000 | 2024-06-17 3:55PM EDT | 129.00 | 30.50 | 30.20 | 30.55 | 0.00 | - | 94 | 2,240 | 55.83% |
| NVDA250620C00130000 | 2024-06-18 9:32AM EDT | 130.00 | 30.00 | 29.75 | 30.15 | -0.20 | -0.66% | 106 | 7,778 | 55.79% |
| NVDA250620C00132000 | 2024-06-17 3:57PM EDT | 132.00 | 29.14 | 28.75 | 29.10 | 0.00 | - | 644 | 2,367 | 55.33% |
| NVDA250620C00134000 | 2024-06-17 3:53PM EDT | 134.00 | 28.57 | 27.95 | 28.30 | 0.00 | - | 234 | 2,081 | 55.27% |
| NVDA250620C00135000 | 2024-05-28 10:50AM EDT | 135.00 | 995.00 | 1,076.25 | 1,091.00 | 0.00 | - | 10 | 125 | 0.00% |
| NVDA250620C00136000 | 2024-06-17 3:59PM EDT | 136.00 | 27.40 | 27.30 | 27.55 | 0.00 | - | 117 | 2,602 | 55.37% |
| NVDA250620C00137000 | 2024-06-17 3:36PM EDT | 137.00 | 27.70 | 26.80 | 27.20 | 0.00 | - | 23 | 5,477 | 55.26% |
| NVDA250620C00138000 | 2024-06-17 3:38PM EDT | 138.00 | 27.30 | 26.30 | 26.65 | 0.00 | - | 296 | 1,890 | 54.95% |
| NVDA250620C00139000 | 2024-06-17 3:50PM EDT | 139.00 | 26.75 | 25.85 | 26.50 | 0.00 | - | 31 | 5,854 | 55.06% |
| NVDA250620C00140000 | 2024-06-18 9:30AM EDT | 140.00 | 26.00 | 25.75 | 26.00 | -0.60 | -2.26% | 6 | 9,919 | 55.16% |
| NVDA250620C00141000 | 2024-06-17 12:37PM EDT | 141.00 | 26.06 | 25.20 | 25.55 | 0.00 | - | 19 | 849 | 54.87% |
| NVDA250620C00142000 | 2024-06-17 3:51PM EDT | 142.00 | 25.65 | 24.95 | 25.30 | 0.00 | - | 56 | 432 | 55.05% |
| NVDA250620C00143000 | 2024-06-14 11:02AM EDT | 143.00 | 24.71 | 23.85 | 25.45 | 0.00 | - | 9 | 299 | 54.80% |
| NVDA250620C00144000 | 2024-06-14 9:40AM EDT | 144.00 | 22.20 | 24.35 | 24.65 | 0.00 | - | 1 | 659 | 55.15% |
| NVDA250620C00145000 | 2024-06-17 3:29PM EDT | 145.00 | 24.77 | 23.75 | 24.15 | 0.00 | - | 54 | 1,649 | 54.73% |
| NVDA250620C00146000 | 2024-06-17 9:36AM EDT | 146.00 | 24.45 | 23.50 | 23.80 | 0.00 | - | 10 | 548 | 54.78% |
| NVDA250620C00147000 | 2024-06-12 11:51AM EDT | 147.00 | 18.95 | 23.30 | 23.45 | 0.00 | - | - | 123 | 54.87% |
| NVDA250620C00148000 | 2024-06-17 2:39PM EDT | 148.00 | 23.76 | 22.85 | 23.40 | 0.00 | - | 4 | 5,292 | 55.00% |
| NVDA250620C00149000 | 2024-06-17 9:54AM EDT | 149.00 | 22.85 | 22.60 | 22.80 | 0.00 | - | 1 | 214 | 54.78% |
| NVDA250620C00150000 | 2024-06-18 9:30AM EDT | 150.00 | 22.30 | 22.35 | 22.60 | -0.05 | -0.22% | 15 | 16,350 | 54.94% |
| NVDA250620C00151000 | 2024-06-14 3:50PM EDT | 151.00 | 22.20 | 21.95 | 22.15 | 0.00 | - | 57 | 452 | 54.71% |
| NVDA250620C00152000 | 2024-06-17 10:00AM EDT | 152.00 | 22.05 | 21.45 | 21.70 | 0.00 | - | 11 | 274 | 54.38% |
| NVDA250620C00153000 | 2024-06-17 1:37PM EDT | 153.00 | 22.15 | 21.15 | 21.40 | 0.00 | - | 10 | 181 | 54.37% |
| NVDA250620C00154000 | 2024-06-17 2:14PM EDT | 154.00 | 21.65 | 20.85 | 21.10 | 0.00 | - | 72 | 3,406 | 54.36% |
| NVDA250620C00155000 | 2024-06-17 2:29PM EDT | 155.00 | 21.35 | 20.70 | 20.90 | 0.00 | - | 258 | 1,135 | 54.57% |
| NVDA250620C00156000 | 2024-06-17 9:35AM EDT | 156.00 | 21.20 | 20.25 | 20.45 | 0.00 | - | 20 | 1,572 | 54.25% |
| NVDA250620C00157000 | 2024-06-17 1:40PM EDT | 157.00 | 20.80 | 20.00 | 20.20 | 0.00 | - | 18 | 618 | 54.31% |
| NVDA250620C00158000 | 2024-06-18 9:30AM EDT | 158.00 | 20.00 | 19.80 | 20.00 | -0.55 | -2.68% | 2 | 755 | 54.46% |
| NVDA250620C00159000 | 2024-06-17 3:47PM EDT | 159.00 | 20.14 | 19.35 | 19.60 | 0.00 | - | 3 | 134 | 54.16% |
| NVDA250620C00160000 | 2024-06-18 9:32AM EDT | 160.00 | 19.30 | 19.25 | 19.45 | -0.20 | -1.03% | 50 | 3,183 | 54.44% |
| NVDA250620C00161000 | 2024-06-17 9:36AM EDT | 161.00 | 19.65 | 18.75 | 19.20 | 0.00 | - | 10 | 384 | 54.22% |
| NVDA250620C00162000 | 2024-06-17 2:31PM EDT | 162.00 | 19.35 | 18.70 | 18.85 | 0.00 | - | 51 | 2,802 | 54.34% |
| NVDA250620C00163000 | 2024-06-17 1:13PM EDT | 163.00 | 19.05 | 18.40 | 18.60 | 0.00 | - | 3 | 343 | 54.31% |
| NVDA250620C00164000 | 2024-06-17 1:23PM EDT | 164.00 | 18.85 | 18.05 | 18.75 | 0.00 | - | 23 | 8,356 | 54.60% |
| NVDA250620C00165000 | 2024-06-17 12:24PM EDT | 165.00 | 18.05 | 17.85 | 18.05 | 0.00 | - | 364 | 2,275 | 54.22% |
| NVDA250620C00166000 | 2024-06-14 10:28AM EDT | 166.00 | 17.95 | 17.50 | 17.70 | 0.00 | - | 5 | 405 | 54.02% |
| NVDA250620C00167000 | 2024-06-14 9:46AM EDT | 167.00 | 15.85 | 17.35 | 17.55 | 0.00 | - | 1 | 929 | 54.19% |
| NVDA250620C00168000 | 2024-06-17 2:00PM EDT | 168.00 | 17.80 | 16.95 | 17.25 | 0.00 | - | 72 | 608 | 53.98% |
| NVDA250620C00169000 | 2024-06-14 2:22PM EDT | 169.00 | 16.85 | 16.85 | 17.05 | 0.00 | - | 7 | 181 | 54.15% |
| NVDA250620C00170000 | 2024-06-17 3:25PM EDT | 170.00 | 17.35 | 16.50 | 16.75 | 0.00 | - | 866 | 4,761 | 53.97% |
| NVDA250620C00171000 | 2024-06-17 1:20PM EDT | 171.00 | 17.10 | 16.25 | 16.45 | 0.00 | - | 1 | 309 | 53.88% |
| NVDA250620C00172000 | 2024-06-17 12:03PM EDT | 172.00 | 16.10 | 15.95 | 16.25 | 0.00 | - | 63 | 474 | 53.83% |
| NVDA250620C00173000 | 2024-06-17 10:25AM EDT | 173.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 6.25% |
| NVDA250620C00174000 | 2024-06-17 12:45PM EDT | 174.00 | 16.41 | 15.55 | 15.80 | 0.00 | - | 1 | 193 | 53.86% |
| NVDA250620C00175000 | 2024-06-17 3:00PM EDT | 175.00 | 16.22 | 15.35 | 15.60 | 0.00 | - | 14 | 902 | 53.90% |
| NVDA250620C00176000 | 2024-06-17 10:22AM EDT | 176.00 | 15.20 | 15.15 | 15.75 | 0.00 | - | 56 | 341 | 54.26% |
| NVDA250620C00177000 | 2024-06-17 9:52AM EDT | 177.00 | 14.90 | 14.85 | 16.15 | 0.00 | - | 32 | 549 | 54.77% |
| NVDA250620C00178000 | 2024-06-17 12:45PM EDT | 178.00 | 15.50 | 14.70 | 15.00 | 0.00 | - | 11 | 105 | 53.91% |
| NVDA250620C00179000 | 2024-06-14 9:40AM EDT | 179.00 | 12.95 | 14.50 | 15.15 | 0.00 | - | 2 | 935 | 54.26% |
| NVDA250620C00180000 | 2024-06-17 3:28PM EDT | 180.00 | 14.95 | 14.30 | 14.50 | 0.00 | - | 365 | 1,820 | 53.82% |
| NVDA250620C00181000 | 2024-06-13 3:51PM EDT | 181.00 | 12.72 | 14.20 | 14.35 | 0.00 | - | 13 | 532 | 53.96% |
| NVDA250620C00182000 | 2024-06-17 11:06AM EDT | 182.00 | 14.00 | 14.00 | 14.15 | 0.00 | - | 50 | 174 | 53.96% |
| NVDA250620C00183000 | 2024-06-13 11:52AM EDT | 183.00 | 12.10 | 13.80 | 13.95 | 0.00 | - | 1 | 110 | 53.94% |
| NVDA250620C00184000 | 2024-06-17 10:26AM EDT | 184.00 | 13.25 | 13.50 | 13.70 | 0.00 | - | 43 | 191 | 53.77% |
| NVDA250620C00185000 | 2024-06-17 3:02PM EDT | 185.00 | 13.95 | 13.30 | 13.50 | 0.00 | - | 41 | 446 | 53.74% |
| NVDA250620C00186000 | 2024-06-14 10:08AM EDT | 186.00 | 12.80 | 13.10 | 13.30 | 0.00 | - | 2 | 3,586 | 53.71% |
| NVDA250620C00187000 | 2024-06-17 12:57PM EDT | 187.00 | 13.55 | 12.95 | 13.10 | 0.00 | - | 1 | 701 | 53.72% |
| NVDA250620C00188000 | 2024-06-14 10:17AM EDT | 188.00 | 12.50 | 12.85 | 13.05 | 0.00 | - | 3 | 149 | 53.94% |
| NVDA250620C00189000 | 2024-06-17 1:44PM EDT | 189.00 | 13.18 | 12.60 | 12.75 | 0.00 | - | 9 | 184 | 53.74% |
| NVDA250620C00190000 | 2024-06-17 2:59PM EDT | 190.00 | 13.15 | 12.40 | 12.55 | 0.00 | - | 93 | 1,272 | 53.68% |
| NVDA250620C00191000 | 2024-06-14 11:16AM EDT | 191.00 | 12.00 | 12.20 | 12.35 | 0.00 | - | 6 | 377 | 53.62% |
| NVDA250620C00192000 | 2024-06-17 3:50PM EDT | 192.00 | 12.45 | 12.05 | 12.20 | 0.00 | - | 1 | 935 | 53.66% |
| NVDA250620C00193000 | 2024-06-17 9:48AM EDT | 193.00 | 11.95 | 11.95 | 12.10 | 0.00 | - | 50 | 1,135 | 53.80% |
| NVDA250620C00194000 | 2024-06-17 10:27AM EDT | 194.00 | 11.42 | 11.70 | 11.85 | 0.00 | - | 11 | 9,031 | 53.62% |
| NVDA250620C00195000 | 2024-06-17 2:15PM EDT | 195.00 | 12.10 | 11.60 | 11.75 | 0.00 | - | 39 | 1,147 | 53.75% |
| NVDA250620C00200000 | 2024-06-18 9:30AM EDT | 200.00 | 12.00 | 0.00 | 0.00 | +1.10 | +11.34% | 6 | 4,937 | 6.25% |
| NVDA250620C00205000 | 2024-06-17 1:26PM EDT | 205.00 | 10.59 | 10.10 | 10.30 | 0.00 | - | 13 | 857 | 53.79% |
| NVDA250620C00210000 | 2024-06-18 9:30AM EDT | 210.00 | 9.50 | 9.40 | 9.65 | -0.22 | -2.26% | 5 | 479 | 53.78% |
| NVDA250620C00212000 | 2024-06-17 12:44PM EDT | 212.00 | 9.65 | 9.10 | 9.35 | 0.00 | - | 22 | 842 | 53.68% |
| NVDA250620C00213000 | 2024-06-17 10:21AM EDT | 213.00 | 9.00 | 8.95 | 9.20 | 0.00 | - | 8 | 67 | 53.63% |
| NVDA250620C00214000 | 2024-06-17 11:58AM EDT | 214.00 | 8.95 | 8.95 | 9.10 | 0.00 | - | 8 | 35 | 53.79% |
| NVDA250620C00215000 | 2024-06-17 12:03PM EDT | 215.00 | 8.85 | 8.75 | 8.95 | 0.00 | - | 19 | 299 | 53.67% |
| NVDA250620C00216000 | 2024-06-17 12:51PM EDT | 216.00 | 9.13 | 8.65 | 8.85 | 0.00 | - | 21 | 147 | 53.72% |
| NVDA250620C00217000 | 2024-06-17 11:58AM EDT | 217.00 | 8.60 | 8.55 | 8.80 | 0.00 | - | 13 | 213 | 53.82% |
| NVDA250620C00218000 | 2024-06-17 3:45PM EDT | 218.00 | 8.85 | 8.35 | 8.70 | 0.00 | - | 81 | 100 | 53.74% |
| NVDA250620C00219000 | 2024-06-17 12:29PM EDT | 219.00 | 8.65 | 8.30 | 8.60 | 0.00 | - | 8 | 22 | 53.83% |
| NVDA250620C00220000 | 2024-06-17 3:46PM EDT | 220.00 | 8.63 | 8.25 | 8.40 | 0.00 | - | 47 | 965 | 53.80% |
| NVDA250620C00221000 | 2024-06-17 3:39PM EDT | 221.00 | 8.50 | 8.05 | 8.30 | 0.00 | - | 41 | 123 | 53.71% |
| NVDA250620C00222000 | 2024-06-17 2:00PM EDT | 222.00 | 8.45 | 7.30 | 8.85 | 0.00 | - | 10 | 163 | 53.73% |
| NVDA250620C00223000 | 2024-06-17 3:35PM EDT | 223.00 | 8.30 | 7.20 | 8.85 | 0.00 | - | 68 | 437 | 53.87% |
| NVDA250620C00224000 | 2024-06-17 1:24PM EDT | 224.00 | 8.20 | 6.85 | 8.90 | 0.00 | - | 11 | 38 | 53.77% |
| NVDA250620C00225000 | 2024-06-17 2:01PM EDT | 225.00 | 8.20 | 7.65 | 7.85 | 0.00 | - | 15 | 174 | 53.72% |
| NVDA250620C00226000 | 2024-06-17 2:52PM EDT | 226.00 | 8.05 | 7.50 | 7.70 | 0.00 | - | 29 | 132 | 53.61% |
| NVDA250620C00227000 | 2024-06-17 2:00PM EDT | 227.00 | 7.90 | 7.50 | 7.60 | 0.00 | - | 133 | 2,509 | 53.74% |
| NVDA250620C00228000 | 2024-06-17 3:45PM EDT | 228.00 | 7.75 | 6.70 | 8.00 | 0.00 | - | 302 | 3,687 | 53.49% |
| NVDA250620C00230000 | 2024-06-17 3:42PM EDT | 230.00 | 7.60 | 7.20 | 7.35 | 0.00 | - | 79 | 258 | 53.79% |
| NVDA250620C00235000 | 2024-06-17 3:12PM EDT | 235.00 | 7.10 | 6.10 | 7.70 | 0.00 | - | 15 | 165 | 54.03% |
| NVDA250620C00240000 | 2024-06-17 3:46PM EDT | 240.00 | 6.65 | 6.30 | 6.50 | 0.00 | - | 84 | 458 | 53.88% |
| NVDA250620C00245000 | 2024-06-17 3:28PM EDT | 245.00 | 6.30 | 5.95 | 6.15 | 0.00 | - | 69 | 140 | 54.04% |
| NVDA250620C00250000 | 2024-06-17 3:59PM EDT | 250.00 | 5.65 | 5.60 | 5.75 | 0.00 | - | 547 | 3,238 | 54.06% |
| NVDA250620C00255000 | 2024-06-17 3:59PM EDT | 255.00 | 5.30 | 4.60 | 6.00 | 0.00 | - | 507 | 536 | 54.01% |
| NVDA250620C00260000 | 2024-06-03 1:16PM EDT | 260.00 | 887.00 | 959.45 | 973.55 | 0.00 | - | 1 | 132 | 0.00% |
| NVDA250620C00265000 | 2024-05-06 3:13PM EDT | 265.00 | 675.00 | 973.80 | 982.40 | 0.00 | - | 4 | 356 | 0.00% |
| NVDA250620C00270000 | 2024-06-06 11:17AM EDT | 270.00 | 957.26 | 949.95 | 964.35 | 0.00 | - | 5 | 409 | 0.00% |
| NVDA250620C00275000 | 2024-06-05 1:41PM EDT | 275.00 | 956.00 | 945.00 | 959.50 | 0.00 | - | 1 | 170 | 0.00% |
| NVDA250620C00280000 | 2024-05-28 10:40AM EDT | 280.00 | 855.00 | 940.35 | 955.05 | 0.00 | - | 3 | 181 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| 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 | 57 | 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 | 559.67% |
| NVDA250620C01630000 | 2024-06-06 1:02PM EDT | 1,630.00 | 124.55 | 126.80 | 129.05 | 0.00 | - | 4 | 33 | 514.36% |
| NVDA250620C01640000 | 2024-06-07 3:55PM EDT | 1,640.00 | 125.82 | 124.45 | 126.85 | +5.60 | +4.66% | 6 | 835 | 482.86% |
| NVDA250620C01650000 | 2024-06-07 1:10PM EDT | 1,650.00 | 126.67 | 122.70 | 124.75 | +8.04 | +6.78% | 12 | 188 | 463.18% |
| NVDA250620C01660000 | 2024-05-29 2:50PM EDT | 1,660.00 | 101.56 | 120.50 | 122.80 | 0.00 | - | 3 | 41 | 445.92% |
| NVDA250620C01670000 | 2024-06-06 11:30AM EDT | 1,670.00 | 119.25 | 118.50 | 120.70 | 0.00 | - | 1 | 93 | 431.57% |
| NVDA250620C01680000 | 2024-06-07 1:08PM EDT | 1,680.00 | 120.65 | 116.50 | 118.70 | +6.95 | +6.11% | 10 | 26 | 419.36% |
| NVDA250620C01690000 | 2024-06-07 3:13PM EDT | 1,690.00 | 114.55 | 114.55 | 116.75 | -6.55 | -5.41% | 5 | 12 | 408.76% |
| NVDA250620C01700000 | 2024-06-07 3:43PM EDT | 1,700.00 | 115.40 | 112.75 | 114.55 | -1.60 | -1.37% | 10 | 389 | 398.91% |
| NVDA250620C01710000 | 2024-06-06 12:27PM EDT | 1,710.00 | 110.08 | 110.75 | 112.90 | 0.00 | - | 2 | 30 | 390.69% |
| NVDA250620C01720000 | 2024-06-07 2:34PM EDT | 1,720.00 | 108.00 | 108.90 | 111.05 | -6.45 | -5.64% | 2 | 46 | 382.93% |
| NVDA250620C01730000 | 2024-05-30 2:57PM EDT | 1,730.00 | 84.40 | 107.05 | 109.30 | 0.00 | - | 2 | 4 | 375.88% |
| NVDA250620C01740000 | 2024-06-07 10:40AM EDT | 1,740.00 | 104.00 | 105.25 | 107.45 | +0.05 | +0.05% | 2 | 20 | 369.14% |
| NVDA250620C01750000 | 2024-06-07 9:56AM EDT | 1,750.00 | 104.00 | 103.60 | 105.50 | +1.07 | +1.04% | 3 | 87 | 362.86% |
| NVDA250620C01760000 | 2024-06-05 2:24PM EDT | 1,760.00 | 104.34 | 101.75 | 103.95 | 0.00 | - | 1 | 27 | 357.23% |
| NVDA250620C01770000 | 2024-06-06 1:43PM EDT | 1,770.00 | 100.00 | 100.05 | 101.85 | 0.00 | - | 20 | 49 | 351.20% |
| NVDA250620C01780000 | 2024-06-05 11:07AM EDT | 1,780.00 | 96.80 | 98.40 | 100.55 | 0.00 | - | 1 | 8 | 346.75% |
| NVDA250620C01790000 | 2024-06-05 2:31PM EDT | 1,790.00 | 100.34 | 96.75 | 98.90 | 0.00 | - | 14 | 94 | 341.93% |
| NVDA250620C01800000 | 2024-06-07 2:11PM EDT | 1,800.00 | 95.15 | 95.25 | 97.25 | -1.45 | -1.50% | 11 | 181 | 337.49% |
| NVDA250620C01810000 | 2024-06-05 11:56AM EDT | 1,810.00 | 91.83 | 93.70 | 95.40 | 0.00 | - | 2 | 53 | 332.85% |
| NVDA250620C01820000 | 2024-06-06 10:51AM EDT | 1,820.00 | 98.15 | 92.05 | 94.10 | 0.00 | - | 5 | 22 | 328.97% |
| NVDA250620C01830000 | 2024-06-06 1:45PM EDT | 1,830.00 | 90.83 | 90.70 | 92.20 | 0.00 | - | 3 | 10 | 324.79% |
| NVDA250620C01840000 | 2024-06-07 3:58PM EDT | 1,840.00 | 90.00 | 89.20 | 90.70 | +18.50 | +25.87% | 2 | 17 | 321.05% |
| NVDA250620C01850000 | 2024-06-06 1:24PM EDT | 1,850.00 | 89.34 | 87.75 | 89.50 | 0.00 | - | 15 | 46 | 317.85% |
| NVDA250620C01860000 | 2024-06-07 1:24PM EDT | 1,860.00 | 90.50 | 86.25 | 88.15 | +6.88 | +8.23% | 1 | 358 | 314.46% |
| NVDA250620C01870000 | 2024-06-06 10:13AM EDT | 1,870.00 | 89.00 | 84.85 | 86.75 | 0.00 | - | 2 | 66 | 311.21% |
| NVDA250620C01880000 | 2024-06-06 10:44AM EDT | 1,880.00 | 90.95 | 83.50 | 85.05 | 0.00 | - | 2 | 12 | 307.72% |
| NVDA250620C01890000 | 2024-06-06 11:58AM EDT | 1,890.00 | 83.70 | 82.10 | 83.60 | 0.00 | - | 2 | 13 | 304.54% |
| NVDA250620C01900000 | 2024-06-07 9:41AM EDT | 1,900.00 | 78.60 | 80.85 | 82.25 | -2.50 | -3.08% | 6 | 103 | 301.70% |
| NVDA250620C01910000 | 2024-06-05 10:58AM EDT | 1,910.00 | 78.15 | 79.45 | 81.00 | 0.00 | - | 4 | 37 | 298.85% |
| NVDA250620C01920000 | 2024-06-06 2:12PM EDT | 1,920.00 | 78.55 | 78.15 | 79.65 | 0.00 | - | 4 | 94 | 296.05% |
| NVDA250620C01930000 | 2024-06-06 12:25PM EDT | 1,930.00 | 77.40 | 76.90 | 78.45 | 0.00 | - | 3 | 110 | 293.50% |
| NVDA250620C01940000 | 2024-06-07 2:43PM EDT | 1,940.00 | 76.42 | 75.05 | 77.30 | +0.97 | +1.29% | 3 | 907 | 290.39% |
| NVDA250620C01950000 | 2024-06-06 3:54PM EDT | 1,950.00 | 79.38 | 74.50 | 75.95 | 0.00 | - | 4 | 15 | 288.52% |
| NVDA250620C02000000 | 2024-06-07 3:32PM EDT | 2,000.00 | 69.49 | 68.75 | 70.00 | -3.88 | -5.29% | 56 | 351 | 277.11% |
| NVDA250620C02050000 | 2024-06-06 11:58AM EDT | 2,050.00 | 64.90 | 63.45 | 64.80 | 0.00 | - | 4 | 38 | 267.40% |
| NVDA250620C02100000 | 2024-06-07 3:25PM EDT | 2,100.00 | 59.40 | 58.65 | 60.00 | +0.50 | +0.85% | 2 | 42 | 258.85% |
| NVDA250620C02120000 | 2024-06-07 3:55PM EDT | 2,120.00 | 57.50 | 56.70 | 58.20 | -0.35 | -0.61% | 5 | 83 | 255.57% |
| NVDA250620C02130000 | 2024-06-05 10:40AM EDT | 2,130.00 | 54.60 | 55.85 | 57.35 | 0.00 | - | 1 | 2 | 254.11% |
| NVDA250620C02150000 | 2024-06-06 9:51AM EDT | 2,150.00 | 60.00 | 54.10 | 55.80 | 0.00 | - | 2 | 23 | 251.29% |
| NVDA250620C02160000 | 2024-06-07 11:06AM EDT | 2,160.00 | 52.20 | 53.30 | 54.75 | -5.06 | -8.84% | 1 | 2 | 249.69% |
| NVDA250620C02170000 | 2024-06-05 3:47PM EDT | 2,170.00 | 56.40 | 52.50 | 53.90 | 0.00 | - | 2 | 25 | 248.29% |
| NVDA250620C02180000 | 2024-05-31 3:51PM EDT | 2,180.00 | 35.00 | 51.70 | 53.00 | 0.00 | - | 10 | 11 | 246.84% |
| NVDA250620C02200000 | 2024-06-07 12:50PM EDT | 2,200.00 | 50.51 | 50.20 | 51.55 | -2.79 | -5.23% | 3 | 24 | 244.38% |
| NVDA250620C02210000 | 2024-06-07 12:51PM EDT | 2,210.00 | 49.82 | 49.40 | 50.85 | +7.32 | +17.22% | 1 | 3 | 243.12% |
| NVDA250620C02220000 | 2024-06-06 12:36PM EDT | 2,220.00 | 47.70 | 48.70 | 50.10 | 0.00 | - | 5 | 11 | 241.91% |
| NVDA250620C02230000 | 2024-06-06 3:16PM EDT | 2,230.00 | 49.65 | 47.90 | 49.35 | 0.00 | - | 32 | 43 | 240.61% |
| NVDA250620C02240000 | 2024-06-05 9:30AM EDT | 2,240.00 | 43.11 | 47.15 | 48.65 | +43.11 | - | 1 | 1 | 239.40% |
| NVDA250620C02250000 | 2024-06-06 12:37PM EDT | 2,250.00 | 45.40 | 46.60 | 47.85 | 0.00 | - | 3 | 6 | 238.29% |
| NVDA250620C02260000 | 2024-06-06 10:15AM EDT | 2,260.00 | 48.00 | 45.80 | 47.20 | 0.00 | - | 1 | 8 | 237.09% |
| NVDA250620C02270000 | 2024-06-07 11:04AM EDT | 2,270.00 | 44.60 | 45.10 | 46.45 | -0.45 | -1.00% | 9 | 246 | 235.88% |
| NVDA250620C02280000 | 2024-06-07 3:46PM EDT | 2,280.00 | 45.70 | 44.50 | 45.85 | -1.30 | -2.77% | 24 | 376 | 234.90% |
| NVDA250620C02300000 | 2024-06-07 11:44AM EDT | 2,300.00 | 42.80 | 43.25 | 44.50 | +42.80 | - | 1 | 2 | 232.76% |
| NVDA250620C02350000 | 2024-06-07 3:56PM EDT | 2,350.00 | 40.60 | 40.20 | 41.40 | +40.60 | - | 9 | 6 | 227.71% |
| NVDA250620C02400000 | 2024-06-07 3:58PM EDT | 2,400.00 | 37.91 | 37.40 | 38.55 | +37.91 | - | 18 | 41 | 223.08% |
| NVDA250620C02500000 | 2024-06-07 3:34PM EDT | 2,500.00 | 33.38 | 32.50 | 33.65 | +33.38 | - | 78 | - | 215.05% |
Opções de vendapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620P00000500 | 2024-06-14 3:15PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 36,910 | 187.50% |
| NVDA250620P00002500 | 2024-06-11 3:52PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20,680 | 50.00% |
| NVDA250620P00003000 | 2024-06-11 11:41AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2,450 | 50.00% |
| NVDA250620P00004000 | 2024-06-17 11:30AM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2,272 | 117.19% |
| NVDA250620P00004500 | 2024-06-11 9:53AM EDT | 4.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | - | 2,270 | 106.25% |
| NVDA250620P00005000 | 2024-06-07 1:55PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 22,410 | 50.00% |
| NVDA250620P00005500 | 2024-06-11 2:07PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 9,580 | 50.00% |
| NVDA250620P00006000 | 2024-06-11 2:07PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5,220 | 103.13% |
| NVDA250620P00006500 | 2024-06-05 12:00PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 590 | 99.22% |
| NVDA250620P00007000 | 2024-06-07 10:48AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 4,540 | 96.88% |
| NVDA250620P00007500 | 2024-06-06 2:10PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 1,780 | 98.44% |
| NVDA250620P00008000 | 2024-06-07 3:31PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1,510 | 92.19% |
| NVDA250620P00008500 | 2024-06-11 2:06PM EDT | 8.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 1,050 | 96.88% |
| NVDA250620P00009000 | 2024-06-13 9:41AM EDT | 9.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,034 | 94.53% |
| NVDA250620P00009500 | 2024-06-11 2:06PM EDT | 9.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 821 | 92.19% |
| NVDA250620P00010000 | 2024-06-17 11:50AM EDT | 10.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 55 | 10,259 | 90.63% |
| NVDA250620P00010500 | 2024-06-11 2:05PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3,151 | 50.00% |
| NVDA250620P00011000 | 2024-06-12 1:37PM EDT | 11.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | - | 1,520 | 89.06% |
| NVDA250620P00011500 | 2024-06-12 9:39AM EDT | 11.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | - | 2,570 | 87.50% |
| NVDA250620P00012000 | 2024-06-13 9:52AM EDT | 12.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 5,900 | 83.59% |
| NVDA250620P00012500 | 2024-06-17 10:48AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 6,635 | 50.00% |
| NVDA250620P00013000 | 2024-06-11 1:47PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 770 | 82.81% |
| NVDA250620P00013500 | 2024-06-18 9:30AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,581 | 50.00% |
| NVDA250620P00014000 | 2024-06-13 2:13PM EDT | 14.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 6 | 2,201 | 73.44% |
| NVDA250620P00014500 | 2024-06-17 10:36AM EDT | 14.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 1,970 | 82.42% |
| NVDA250620P00015000 | 2024-06-11 2:05PM EDT | 15.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 6,656 | 82.42% |
| NVDA250620P00015500 | 2024-06-11 2:05PM EDT | 15.50 | 0.04 | 0.03 | 0.07 | 0.00 | - | - | 4,970 | 82.03% |
| NVDA250620P00016000 | 2024-06-12 9:30AM EDT | 16.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | - | 1,401 | 80.66% |
| NVDA250620P00016500 | 2024-06-11 2:04PM EDT | 16.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | - | 3,750 | 79.49% |
| NVDA250620P00017000 | 2024-06-11 2:04PM EDT | 17.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | - | 3,590 | 78.32% |
| NVDA250620P00017500 | 2024-06-11 2:06PM EDT | 17.50 | 0.04 | 0.04 | 0.08 | 0.00 | - | - | 1,371 | 78.91% |
| NVDA250620P00018000 | 2024-06-11 2:04PM EDT | 18.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | - | 3,651 | 77.73% |
| NVDA250620P00018500 | 2024-06-11 2:07PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 993 | 50.00% |
| NVDA250620P00019000 | 2024-06-17 10:10AM EDT | 19.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 10 | 4,271 | 76.95% |
| NVDA250620P00019500 | 2024-06-17 10:55AM EDT | 19.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 70 | 3,841 | 76.37% |
| NVDA250620P00020000 | 2024-06-17 9:32AM EDT | 20.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 100 | 9,239 | 75.98% |
| NVDA250620P00020500 | 2024-06-13 11:42AM EDT | 20.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 3,314 | 74.41% |
| NVDA250620P00021000 | 2024-06-11 2:03PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10,741 | 50.00% |
| NVDA250620P00021500 | 2024-06-17 11:00AM EDT | 21.50 | 0.07 | 0.06 | 0.11 | 0.00 | - | 40 | 6,303 | 73.63% |
| NVDA250620P00022000 | 2024-06-11 2:02PM EDT | 22.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | - | 18,810 | 73.05% |
| NVDA250620P00022500 | 2024-06-12 2:45PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3,965 | 25.00% |
| NVDA250620P00023000 | 2024-06-11 2:02PM EDT | 23.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | - | 4,010 | 71.88% |
| NVDA250620P00023500 | 2024-06-13 11:37AM EDT | 23.50 | 0.08 | 0.07 | 0.13 | 0.00 | - | 1 | 901 | 71.29% |
| NVDA250620P00024000 | 2024-06-11 2:02PM EDT | 24.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | - | 1,681 | 70.90% |
| NVDA250620P00024500 | 2024-06-13 11:36AM EDT | 24.50 | 0.09 | 0.08 | 0.14 | 0.00 | - | 1 | 1,398 | 70.51% |
| NVDA250620P00025000 | 2024-06-17 2:03PM EDT | 25.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 3 | 11,731 | 70.02% |
| NVDA250620P00025500 | 2024-06-11 2:01PM EDT | 25.50 | 0.09 | 0.09 | 0.15 | 0.00 | - | - | 2,710 | 69.53% |
| NVDA250620P00026000 | 2024-06-12 11:15AM EDT | 26.00 | 0.11 | 0.09 | 0.16 | 0.00 | - | - | 3,581 | 69.14% |
| NVDA250620P00026500 | 2024-06-11 2:01PM EDT | 26.50 | 0.11 | 0.10 | 0.16 | 0.00 | - | - | 751 | 68.65% |
| NVDA250620P00027000 | 2024-06-13 11:33AM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,300 | 25.00% |
| NVDA250620P00027500 | 2024-06-12 1:17PM EDT | 27.50 | 0.14 | 0.11 | 0.18 | 0.00 | - | - | 2,471 | 68.07% |
| NVDA250620P00028000 | 2024-06-13 11:33AM EDT | 28.00 | 0.13 | 0.12 | 0.18 | 0.00 | - | 1 | 1,030 | 67.58% |
| NVDA250620P00028500 | 2024-06-11 2:00PM EDT | 28.50 | 0.14 | 0.12 | 0.19 | 0.00 | - | - | 580 | 67.09% |
| NVDA250620P00029000 | 2024-06-11 3:50PM EDT | 29.00 | 0.17 | 0.13 | 0.20 | 0.00 | - | - | 893 | 66.89% |
| NVDA250620P00029500 | 2024-06-13 11:31AM EDT | 29.50 | 0.14 | 0.14 | 0.21 | 0.00 | - | 1 | 1,801 | 66.70% |
| NVDA250620P00030000 | 2024-06-18 9:30AM EDT | 30.00 | 0.19 | 0.00 | 0.00 | +0.01 | +5.88% | 1 | 9,530 | 25.00% |
| NVDA250620P00030500 | 2024-06-13 11:31AM EDT | 30.50 | 0.15 | 0.15 | 0.22 | 0.00 | - | 1 | 1,140 | 65.72% |
| NVDA250620P00031000 | 2024-06-11 1:59PM EDT | 31.00 | 0.18 | 0.16 | 0.24 | 0.00 | - | - | 530 | 65.72% |
| NVDA250620P00031500 | 2024-06-11 1:59PM EDT | 31.50 | 0.18 | 0.17 | 0.25 | 0.00 | - | - | 281 | 65.48% |
| NVDA250620P00032000 | 2024-06-18 9:30AM EDT | 32.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 3,710 | 25.00% |
| NVDA250620P00032500 | 2024-06-12 1:15PM EDT | 32.50 | 0.17 | 0.18 | 0.26 | 0.00 | - | - | 11,292 | 64.55% |
| NVDA250620P00033000 | 2024-06-11 1:58PM EDT | 33.00 | 0.20 | 0.19 | 0.27 | 0.00 | - | - | 3,711 | 64.26% |
| NVDA250620P00033500 | 2024-06-11 1:58PM EDT | 33.50 | 0.22 | 0.20 | 0.28 | 0.00 | - | - | 1,870 | 63.97% |
| NVDA250620P00034000 | 2024-06-12 12:19PM EDT | 34.00 | 0.23 | 0.21 | 0.29 | 0.00 | - | - | 1,834 | 63.67% |
| NVDA250620P00034500 | 2024-06-11 1:58PM EDT | 34.50 | 0.22 | 0.22 | 0.30 | 0.00 | - | - | 1,680 | 63.38% |
| NVDA250620P00035000 | 2024-06-11 1:58PM EDT | 35.00 | 0.24 | 0.23 | 0.31 | 0.00 | - | 11 | 13,541 | 63.09% |
| NVDA250620P00035500 | 2024-06-12 1:56PM EDT | 35.50 | 0.25 | 0.24 | 0.33 | 0.00 | - | - | 1,801 | 62.94% |
| NVDA250620P00036000 | 2024-06-11 1:57PM EDT | 36.00 | 0.26 | 0.25 | 0.34 | 0.00 | - | - | 43,670 | 62.60% |
| NVDA250620P00036500 | 2024-06-11 1:57PM EDT | 36.50 | 0.28 | 0.27 | 0.33 | 0.00 | - | - | 1,740 | 62.16% |
| NVDA250620P00037000 | 2024-06-17 1:34PM EDT | 37.00 | 0.33 | 0.28 | 0.34 | 0.00 | - | 10 | 2,431 | 61.82% |
| NVDA250620P00037500 | 2024-06-11 1:57PM EDT | 37.50 | 0.30 | 0.28 | 0.37 | 0.00 | - | - | 12,510 | 61.62% |
| NVDA250620P00038000 | 2024-06-17 1:31PM EDT | 38.00 | 0.36 | 0.30 | 0.39 | 0.00 | - | 2 | 2,611 | 61.62% |
| NVDA250620P00038500 | 2024-06-11 1:57PM EDT | 38.50 | 0.32 | 0.31 | 0.39 | 0.00 | - | - | 2,370 | 61.13% |
| NVDA250620P00039000 | 2024-06-11 1:56PM EDT | 39.00 | 0.33 | 0.33 | 0.40 | 0.00 | - | - | 8,360 | 60.94% |
| NVDA250620P00039500 | 2024-06-11 1:56PM EDT | 39.50 | 0.35 | 0.34 | 0.43 | 0.00 | - | - | 1,750 | 60.84% |
| NVDA250620P00040000 | 2024-06-17 3:59PM EDT | 40.00 | 0.42 | 0.36 | 0.45 | 0.00 | - | 28 | 22,767 | 60.74% |
| NVDA250620P00040500 | 2024-06-12 1:12PM EDT | 40.50 | 0.34 | 0.39 | 0.44 | 0.00 | - | - | 1,970 | 60.38% |
| NVDA250620P00041000 | 2024-06-14 10:23AM EDT | 41.00 | 0.37 | 0.38 | 0.48 | 0.00 | - | 4 | 7,482 | 60.16% |
| NVDA250620P00041500 | 2024-06-13 12:07PM EDT | 41.50 | 0.39 | 0.40 | 0.50 | 0.00 | - | 35 | 1,240 | 60.01% |
| NVDA250620P00042000 | 2024-06-14 1:08PM EDT | 42.00 | 0.46 | 0.41 | 0.50 | 0.00 | - | 2 | 2,294 | 59.52% |
| NVDA250620P00042500 | 2024-06-17 11:45AM EDT | 42.50 | 0.50 | 0.44 | 0.52 | 0.00 | - | 3 | 2,430 | 59.47% |
| NVDA250620P00043000 | 2024-06-14 1:21PM EDT | 43.00 | 0.44 | 0.45 | 0.54 | 0.00 | - | 10 | 3,680 | 59.23% |
| NVDA250620P00043500 | 2024-06-13 12:57PM EDT | 43.50 | 0.50 | 0.46 | 0.56 | 0.00 | - | 8 | 3,686 | 58.94% |
| NVDA250620P00044000 | 2024-06-12 12:56PM EDT | 44.00 | 0.45 | 0.49 | 0.58 | 0.00 | - | - | 2,643 | 58.89% |
| NVDA250620P00044500 | 2024-06-17 10:23AM EDT | 44.50 | 0.54 | 0.50 | 0.59 | 0.00 | - | 1 | 1,082 | 58.50% |
| NVDA250620P00045000 | 2024-06-17 11:32AM EDT | 45.00 | 0.60 | 0.53 | 0.63 | 0.00 | - | 18 | 8,926 | 58.59% |
| NVDA250620P00045500 | 2024-06-06 9:46AM EDT | 45.50 | 0.53 | 0.54 | 0.63 | 0.00 | - | - | 840 | 58.11% |
| NVDA250620P00046000 | 2024-06-07 11:47AM EDT | 46.00 | 0.59 | 0.56 | 0.65 | 0.00 | - | - | 9,480 | 57.91% |
| NVDA250620P00046500 | 2024-06-12 10:45AM EDT | 46.50 | 0.54 | 0.58 | 0.67 | 0.00 | - | - | 1,500 | 57.72% |
| NVDA250620P00047000 | 2024-06-14 12:55PM EDT | 47.00 | 0.62 | 0.60 | 0.70 | 0.00 | - | 6 | 6,351 | 57.57% |
| NVDA250620P00047500 | 2024-06-14 9:30AM EDT | 47.50 | 0.59 | 0.64 | 0.71 | 0.00 | - | 1 | 2,221 | 57.42% |
| NVDA250620P00048000 | 2024-06-10 2:40PM EDT | 48.00 | 0.65 | 0.66 | 0.75 | 0.00 | - | - | 2,740 | 57.35% |
| NVDA250620P00048500 | 2024-06-11 12:10PM EDT | 48.50 | 0.77 | 0.67 | 0.76 | 0.00 | - | - | 1,431 | 56.96% |
| NVDA250620P00049000 | 2024-06-06 3:50PM EDT | 49.00 | 0.70 | 0.71 | 0.78 | 0.00 | - | - | 2,540 | 56.86% |
| NVDA250620P00049500 | 2024-06-10 2:45PM EDT | 49.50 | 0.72 | 0.74 | 0.80 | 0.00 | - | - | 1,200 | 56.69% |
| NVDA250620P00050000 | 2024-06-18 9:31AM EDT | 50.00 | 0.79 | 0.78 | 0.82 | 0.00 | - | 10 | 18,415 | 56.59% |
| NVDA250620P00050500 | 2024-06-17 9:30AM EDT | 50.50 | 0.81 | 0.78 | 0.87 | 0.00 | - | 1 | 2,021 | 56.40% |
| NVDA250620P00051000 | 2024-06-10 2:41PM EDT | 51.00 | 0.80 | 0.81 | 0.88 | 0.00 | - | - | 2,380 | 56.13% |
| NVDA250620P00051500 | 2024-06-17 3:40PM EDT | 51.50 | 0.86 | 0.84 | 0.91 | 0.00 | - | 1 | 1,440 | 56.01% |
| NVDA250620P00052000 | 2024-06-17 2:12PM EDT | 52.00 | 0.91 | 0.82 | 0.98 | 0.00 | - | 30 | 3,819 | 55.79% |
| NVDA250620P00052500 | 2024-06-07 1:05PM EDT | 52.50 | 0.87 | 0.90 | 0.97 | 0.00 | - | - | 2,120 | 55.71% |
| NVDA250620P00053000 | 2024-06-13 1:55PM EDT | 53.00 | 0.87 | 0.92 | 1.00 | 0.00 | - | 10 | 5,200 | 55.49% |
| NVDA250620P00053500 | 2024-06-14 12:15PM EDT | 53.50 | 0.92 | 0.91 | 1.06 | 0.00 | - | 20 | 845 | 55.27% |
| NVDA250620P00054000 | 2024-06-17 3:55PM EDT | 54.00 | 1.01 | 0.94 | 1.10 | 0.00 | - | 20 | 770 | 55.15% |
| NVDA250620P00054500 | 2024-06-17 3:11PM EDT | 54.50 | 1.05 | 0.97 | 1.13 | 0.00 | - | 10 | 2,810 | 54.98% |
| NVDA250620P00055000 | 2024-06-17 3:55PM EDT | 55.00 | 1.07 | 1.05 | 1.14 | 0.00 | - | 330 | 9,693 | 54.96% |
| NVDA250620P00055500 | 2024-06-17 3:54PM EDT | 55.50 | 1.11 | 1.09 | 1.16 | 0.00 | - | 10 | 1,582 | 54.77% |
| NVDA250620P00056000 | 2024-06-12 10:10AM EDT | 56.00 | 1.02 | 1.12 | 1.19 | 0.00 | - | - | 6,170 | 54.58% |
| NVDA250620P00056500 | 2024-06-12 9:30AM EDT | 56.50 | 1.10 | 1.14 | 1.24 | 0.00 | - | - | 680 | 54.43% |
| NVDA250620P00057000 | 2024-06-07 12:57PM EDT | 57.00 | 1.19 | 1.18 | 1.28 | 0.00 | - | - | 4,500 | 54.32% |
| NVDA250620P00057500 | 2024-06-17 2:28PM EDT | 57.50 | 1.27 | 1.21 | 1.32 | 0.00 | - | 10 | 2,711 | 54.16% |
| NVDA250620P00058000 | 2024-06-14 3:51PM EDT | 58.00 | 1.23 | 1.25 | 1.35 | 0.00 | - | 10 | 3,055 | 54.00% |
| NVDA250620P00058500 | 2024-06-13 3:49PM EDT | 58.50 | 1.18 | 1.25 | 1.42 | 0.00 | - | 20 | 3,760 | 53.82% |
| NVDA250620P00059000 | 2024-06-17 12:42PM EDT | 59.00 | 1.37 | 1.29 | 1.46 | 0.00 | - | 8 | 3,240 | 53.69% |
| NVDA250620P00059500 | 2024-06-13 12:22PM EDT | 59.50 | 1.32 | 1.38 | 1.45 | 0.00 | - | 10 | 1,574 | 53.55% |
| NVDA250620P00060000 | 2024-06-17 3:58PM EDT | 60.00 | 1.46 | 1.43 | 1.52 | 0.00 | - | 211 | 18,065 | 53.58% |
| NVDA250620P00060500 | 2024-06-17 2:08PM EDT | 60.50 | 1.51 | 1.41 | 1.59 | 0.00 | - | 3 | 929 | 53.30% |
| NVDA250620P00061000 | 2024-06-14 3:08PM EDT | 61.00 | 1.49 | 1.50 | 1.60 | 0.00 | - | 2 | 2,362 | 53.22% |
| NVDA250620P00061500 | 2024-06-17 11:12AM EDT | 61.50 | 1.60 | 1.56 | 1.63 | 0.00 | - | 1 | 1,500 | 53.10% |
| NVDA250620P00062000 | 2024-06-14 10:46AM EDT | 62.00 | 1.61 | 1.60 | 1.68 | 0.00 | - | 201 | 2,295 | 52.98% |
| NVDA250620P00062500 | 2024-06-11 11:51AM EDT | 62.50 | 1.87 | 1.59 | 1.77 | 0.00 | - | - | 9,210 | 52.80% |
| NVDA250620P00063000 | 2024-06-13 3:01PM EDT | 63.00 | 1.58 | 1.64 | 1.82 | 0.00 | - | 1 | 2,441 | 52.70% |
| NVDA250620P00063500 | 2024-06-10 11:09AM EDT | 63.50 | 1.78 | 1.75 | 1.82 | 0.00 | - | - | 4,850 | 52.62% |
| NVDA250620P00064000 | 2024-06-11 11:44AM EDT | 64.00 | 1.97 | 1.73 | 1.92 | 0.00 | - | - | 2,201 | 52.43% |
| NVDA250620P00064500 | 2024-06-05 3:39PM EDT | 64.50 | 1.87 | 1.85 | 1.92 | 0.00 | - | - | 770 | 52.38% |
| NVDA250620P00065000 | 2024-06-17 3:59PM EDT | 65.00 | 1.95 | 1.87 | 2.01 | 0.00 | - | 34 | 16,038 | 52.28% |
| NVDA250620P00065500 | 2024-06-17 12:34PM EDT | 65.50 | 2.00 | 1.95 | 2.06 | 0.00 | - | 1 | 1,411 | 52.25% |
| NVDA250620P00066000 | 2024-06-17 10:25AM EDT | 66.00 | 2.05 | 1.95 | 2.13 | 0.00 | - | 6 | 7,190 | 52.00% |
| NVDA250620P00066500 | 2024-06-05 3:40PM EDT | 66.50 | 2.11 | 2.03 | 2.15 | 0.00 | - | - | 1,290 | 51.86% |
| NVDA250620P00067000 | 2024-06-13 3:30PM EDT | 67.00 | 2.01 | 2.12 | 2.20 | 0.00 | - | 101 | 1,680 | 51.84% |
| NVDA250620P00067500 | 2024-06-14 2:31PM EDT | 67.50 | 2.13 | 2.17 | 2.25 | 0.00 | - | 10 | 502 | 51.69% |
| NVDA250620P00068000 | 2024-06-17 12:00PM EDT | 68.00 | 2.32 | 2.24 | 2.35 | 0.00 | - | 23 | 4,394 | 51.73% |
| NVDA250620P00068500 | 2024-06-14 2:31PM EDT | 68.50 | 2.24 | 2.28 | 2.40 | 0.00 | - | 10 | 705 | 51.54% |
| NVDA250620P00069000 | 2024-06-13 2:50PM EDT | 69.00 | 2.23 | 2.33 | 2.45 | 0.00 | - | 2 | 2,170 | 51.37% |
| NVDA250620P00069500 | 2024-06-07 3:47PM EDT | 69.50 | 2.51 | 2.39 | 2.51 | 0.00 | - | - | 1,800 | 51.25% |
| NVDA250620P00070000 | 2024-06-17 3:50PM EDT | 70.00 | 2.53 | 2.46 | 2.57 | 0.00 | - | 8 | 19,245 | 51.15% |
| NVDA250620P00070500 | 2024-06-12 3:35PM EDT | 70.50 | 2.52 | 2.51 | 2.70 | 0.00 | - | - | 840 | 51.20% |
| NVDA250620P00071000 | 2024-06-17 10:37AM EDT | 71.00 | 2.67 | 2.63 | 2.71 | 0.00 | - | 20 | 2,083 | 51.09% |
| NVDA250620P00072000 | 2024-06-17 11:10AM EDT | 72.00 | 2.76 | 2.76 | 2.85 | 0.00 | - | 3 | 6,347 | 50.88% |
| NVDA250620P00073000 | 2024-06-17 10:52AM EDT | 73.00 | 3.00 | 2.91 | 3.00 | 0.00 | - | 2 | 1,864 | 50.73% |
| NVDA250620P00074000 | 2024-06-14 1:27PM EDT | 74.00 | 2.96 | 3.00 | 3.15 | 0.00 | - | 51 | 2,438 | 50.40% |
| NVDA250620P00075000 | 2024-06-17 11:55AM EDT | 75.00 | 3.30 | 3.20 | 3.35 | 0.00 | - | 8 | 10,468 | 50.45% |
| NVDA250620P00076000 | 2024-06-13 10:06AM EDT | 76.00 | 3.15 | 3.30 | 3.55 | 0.00 | - | 10 | 4,707 | 50.23% |
| NVDA250620P00077000 | 2024-06-17 10:27AM EDT | 77.00 | 3.60 | 3.55 | 3.65 | 0.00 | - | 2 | 3,346 | 50.10% |
| NVDA250620P00078000 | 2024-06-17 3:35PM EDT | 78.00 | 3.75 | 3.65 | 3.95 | 0.00 | - | 10 | 4,100 | 50.06% |
| NVDA250620P00079000 | 2024-06-17 3:35PM EDT | 79.00 | 3.90 | 3.90 | 4.05 | 0.00 | - | 10 | 2,291 | 50.20% |
| NVDA250620P00080000 | 2024-06-17 3:34PM EDT | 80.00 | 4.09 | 3.95 | 4.25 | 0.00 | - | 219 | 16,940 | 50.10% |
| NVDA250620P00081000 | 2024-06-13 3:07PM EDT | 81.00 | 4.09 | 4.25 | 4.40 | 0.00 | - | 3 | 3,077 | 49.77% |
| NVDA250620P00082000 | 2024-06-17 10:35AM EDT | 82.00 | 4.58 | 4.50 | 4.60 | 0.00 | - | 20 | 2,428 | 49.63% |
| NVDA250620P00083000 | 2024-06-17 9:53AM EDT | 83.00 | 4.70 | 4.70 | 4.85 | 0.00 | - | 48 | 2,798 | 49.65% |
| NVDA250620P00084000 | 2024-06-17 1:39PM EDT | 84.00 | 4.94 | 4.90 | 5.05 | 0.00 | - | 2 | 3,740 | 49.46% |
| NVDA250620P00085000 | 2024-06-17 1:49PM EDT | 85.00 | 5.10 | 5.05 | 5.30 | 0.00 | - | 24 | 10,434 | 49.44% |
| NVDA250620P00086000 | 2024-06-17 1:20PM EDT | 86.00 | 5.30 | 5.25 | 5.60 | 0.00 | - | 4 | 2,973 | 49.56% |
| NVDA250620P00088000 | 2024-06-17 2:28PM EDT | 88.00 | 5.85 | 5.75 | 6.05 | 0.00 | - | 28 | 2,665 | 49.21% |
| NVDA250620P00090000 | 2024-06-17 3:12PM EDT | 90.00 | 6.32 | 6.25 | 6.50 | 0.00 | - | 110 | 10,915 | 48.79% |
| NVDA250620P00092000 | 2024-06-17 10:52AM EDT | 92.00 | 6.95 | 6.85 | 7.00 | 0.00 | - | 147 | 1,947 | 48.46% |
| NVDA250620P00093000 | 2024-06-17 3:49PM EDT | 93.00 | 7.05 | 7.15 | 7.25 | 0.00 | - | 250 | 782 | 48.27% |
| NVDA250620P00094000 | 2024-06-17 2:16PM EDT | 94.00 | 7.40 | 7.30 | 7.65 | 0.00 | - | 1 | 1,121 | 48.51% |
| NVDA250620P00095000 | 2024-06-18 9:30AM EDT | 95.00 | 7.70 | 0.00 | 0.00 | +0.05 | +0.66% | 12 | 6,532 | 6.25% |
| NVDA250620P00096000 | 2024-06-17 3:03PM EDT | 96.00 | 7.95 | 8.00 | 8.20 | 0.00 | - | 2 | 2,764 | 48.19% |
| NVDA250620P00097000 | 2024-06-17 9:57AM EDT | 97.00 | 8.11 | 8.30 | 8.40 | 0.00 | - | 1 | 1,326 | 47.79% |
| NVDA250620P00098000 | 2024-06-17 3:50PM EDT | 98.00 | 8.57 | 8.55 | 9.45 | 0.00 | - | 21 | 740 | 49.70% |
| NVDA250620P00099000 | 2024-06-17 10:04AM EDT | 99.00 | 8.77 | 8.90 | 9.05 | 0.00 | - | 108 | 1,105 | 47.65% |
| NVDA250620P00100000 | 2024-06-17 3:58PM EDT | 100.00 | 9.30 | 9.20 | 9.35 | 0.00 | - | 180 | 8,864 | 47.49% |
| NVDA250620P00101000 | 2024-06-17 1:03PM EDT | 101.00 | 9.55 | 9.60 | 9.80 | 0.00 | - | 5 | 948 | 47.70% |
| NVDA250620P00102000 | 2024-06-17 12:33PM EDT | 102.00 | 9.95 | 10.00 | 10.15 | 0.00 | - | 414 | 1,309 | 47.63% |
| NVDA250620P00103000 | 2024-06-17 12:36PM EDT | 103.00 | 10.25 | 10.25 | 10.40 | 0.00 | - | 4 | 2,410 | 47.28% |
| NVDA250620P00104000 | 2024-06-17 11:21AM EDT | 104.00 | 10.65 | 10.50 | 10.90 | 0.00 | - | 2 | 2,235 | 47.55% |
| NVDA250620P00105000 | 2024-06-17 3:10PM EDT | 105.00 | 10.86 | 10.85 | 11.25 | 0.00 | - | 1 | 1,461 | 47.43% |
| NVDA250620P00106000 | 2024-06-14 11:00AM EDT | 106.00 | 11.01 | 11.30 | 11.55 | 0.00 | - | 5 | 654 | 47.17% |
| NVDA250620P00107000 | 2024-06-17 1:35PM EDT | 107.00 | 11.65 | 11.70 | 11.95 | 0.00 | - | 391 | 1,413 | 47.14% |
| NVDA250620P00108000 | 2024-06-17 10:42AM EDT | 108.00 | 12.22 | 12.10 | 12.25 | 0.00 | - | 10 | 1,924 | 46.85% |
| NVDA250620P00109000 | 2024-06-17 1:40PM EDT | 109.00 | 12.40 | 12.40 | 12.60 | 0.00 | - | 3 | 2,054 | 46.67% |
| NVDA250620P00110000 | 2024-06-17 3:50PM EDT | 110.00 | 12.82 | 12.80 | 13.00 | 0.00 | - | 316 | 7,781 | 46.59% |
| NVDA250620P00111000 | 2024-06-17 2:14PM EDT | 111.00 | 13.20 | 13.20 | 13.45 | 0.00 | - | 12 | 3,759 | 46.61% |
| NVDA250620P00112000 | 2024-06-17 2:16PM EDT | 112.00 | 13.60 | 13.70 | 13.95 | 0.00 | - | 2 | 1,961 | 46.73% |
| NVDA250620P00113000 | 2024-06-17 3:03PM EDT | 113.00 | 13.95 | 14.05 | 14.20 | 0.00 | - | 39 | 974 | 46.27% |
| NVDA250620P00114000 | 2024-06-17 3:03PM EDT | 114.00 | 14.35 | 14.45 | 14.65 | 0.00 | - | 29 | 2,113 | 46.24% |
| NVDA250620P00115000 | 2024-06-17 2:00PM EDT | 115.00 | 14.85 | 14.90 | 15.10 | 0.00 | - | 17 | 1,448 | 46.19% |
| NVDA250620P00116000 | 2024-06-17 2:09PM EDT | 116.00 | 15.20 | 15.30 | 15.60 | 0.00 | - | 1 | 1,024 | 46.24% |
| NVDA250620P00117000 | 2024-06-17 2:20PM EDT | 117.00 | 15.75 | 15.20 | 16.20 | 0.00 | - | 14 | 439 | 46.49% |
| NVDA250620P00118000 | 2024-06-14 1:08PM EDT | 118.00 | 15.98 | 15.65 | 17.15 | 0.00 | - | 113 | 1,080 | 47.46% |
| NVDA250620P00119000 | 2024-06-17 2:59PM EDT | 119.00 | 16.50 | 16.65 | 16.85 | 0.00 | - | 11 | 513 | 45.77% |
| NVDA250620P00120000 | 2024-06-17 3:41PM EDT | 120.00 | 16.95 | 17.20 | 17.45 | 0.00 | - | 332 | 2,358 | 45.97% |
| NVDA250620P00121000 | 2024-06-17 3:52PM EDT | 121.00 | 17.65 | 17.65 | 17.85 | 0.00 | - | 13 | 342 | 45.73% |
| NVDA250620P00122000 | 2024-06-17 3:50PM EDT | 122.00 | 18.08 | 18.05 | 18.25 | 0.00 | - | 24 | 982 | 45.49% |
| NVDA250620P00123000 | 2024-06-17 3:31PM EDT | 123.00 | 18.45 | 18.60 | 18.80 | 0.00 | - | 13 | 635 | 45.54% |
| NVDA250620P00124000 | 2024-06-17 2:09PM EDT | 124.00 | 18.95 | 19.05 | 19.25 | 0.00 | - | 3 | 409 | 45.37% |
| NVDA250620P00125000 | 2024-06-17 2:09PM EDT | 125.00 | 19.40 | 19.55 | 19.75 | 0.00 | - | 594 | 2,435 | 45.29% |
| NVDA250620P00126000 | 2024-06-17 2:10PM EDT | 126.00 | 19.90 | 20.00 | 21.00 | 0.00 | - | 6 | 320 | 46.70% |
| NVDA250620P00127000 | 2024-06-17 2:10PM EDT | 127.00 | 20.40 | 20.60 | 20.95 | 0.00 | - | 2 | 560 | 45.50% |
| NVDA250620P00128000 | 2024-06-17 1:46PM EDT | 128.00 | 20.95 | 21.15 | 21.55 | 0.00 | - | 6 | 350 | 45.58% |
| NVDA250620P00129000 | 2024-06-17 9:48AM EDT | 129.00 | 21.55 | 21.10 | 22.05 | 0.00 | - | 4 | 509 | 45.44% |
| NVDA250620P00130000 | 2024-06-17 3:48PM EDT | 130.00 | 22.05 | 22.10 | 22.50 | 0.00 | - | 1,358 | 1,431 | 45.20% |
| NVDA250620P00132000 | 2024-06-17 3:45PM EDT | 132.00 | 23.06 | 23.15 | 23.45 | 0.00 | - | 576 | 815 | 44.79% |
| NVDA250620P00134000 | 2024-06-17 2:11PM EDT | 134.00 | 24.15 | 24.30 | 24.65 | 0.00 | - | 32 | 316 | 44.80% |
| NVDA250620P00135000 | 2024-06-03 1:34PM EDT | 135.00 | 0.30 | 0.07 | 0.59 | 0.00 | - | 1 | 258 | 0.00% |
| NVDA250620P00136000 | 2024-06-17 2:09PM EDT | 136.00 | 25.30 | 25.50 | 25.75 | 0.00 | - | 579 | 511 | 44.58% |
| NVDA250620P00137000 | 2024-06-17 1:46PM EDT | 137.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA250620P00138000 | 2024-06-14 3:16PM EDT | 138.00 | 26.20 | 26.55 | 27.70 | 0.00 | - | 7 | 100 | 45.94% |
| NVDA250620P00139000 | 2024-06-11 11:14AM EDT | 139.00 | 30.95 | 27.20 | 27.60 | 0.00 | - | - | 23 | 44.55% |
| NVDA250620P00140000 | 2024-06-17 12:25PM EDT | 140.00 | 27.95 | 27.55 | 28.10 | 0.00 | - | 269 | 425 | 44.29% |
| NVDA250620P00141000 | 2024-06-17 10:20AM EDT | 141.00 | 28.30 | 28.20 | 28.95 | 0.00 | - | 5 | 121 | 44.68% |
| NVDA250620P00142000 | 2024-06-17 10:20AM EDT | 142.00 | 28.90 | 28.95 | 29.65 | 0.00 | - | 2 | 7 | 44.79% |
| NVDA250620P00143000 | 2024-06-17 10:19AM EDT | 143.00 | 29.45 | 29.25 | 30.50 | 0.00 | - | 16 | 17 | 45.16% |
| NVDA250620P00144000 | 2024-06-17 10:21AM EDT | 144.00 | 30.45 | 29.45 | 31.45 | 0.00 | - | 1 | 25 | 45.71% |
| NVDA250620P00145000 | 2024-06-17 3:36PM EDT | 145.00 | 30.70 | 30.70 | 31.35 | 0.00 | - | 24 | 151 | 44.26% |
| NVDA250620P00146000 | 2024-06-11 3:06PM EDT | 146.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | - | 171 | 0.00% |
| NVDA250620P00147000 | 2024-06-17 10:19AM EDT | 147.00 | 31.95 | 31.30 | 33.10 | 0.00 | - | 3 | 10 | 45.03% |
| NVDA250620P00148000 | 2024-06-17 10:40AM EDT | 148.00 | 33.15 | 32.50 | 33.65 | 0.00 | - | 3 | 223 | 44.78% |
| NVDA250620P00149000 | 2024-06-17 12:04AM EDT | 149.00 | 58.45 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00150000 | 2024-06-17 3:41PM EDT | 150.00 | 33.70 | 33.80 | 34.65 | 0.00 | - | 275 | 497 | 44.06% |
| NVDA250620P00151000 | 2024-06-17 10:19AM EDT | 151.00 | 34.50 | 34.55 | 35.25 | 0.00 | - | 3 | 92 | 43.88% |
| NVDA250620P00152000 | 2024-06-11 11:01AM EDT | 152.00 | 39.70 | 35.20 | 36.10 | 0.00 | - | - | 1 | 44.16% |
| NVDA250620P00153000 | 2024-06-17 12:04AM EDT | 153.00 | 63.20 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00154000 | 2024-06-17 12:04AM EDT | 154.00 | 64.19 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00155000 | 2024-06-14 3:05PM EDT | 155.00 | 36.85 | 37.25 | 38.30 | 0.00 | - | 9 | 47 | 44.28% |
| NVDA250620P00156000 | 2024-06-05 2:36PM EDT | 156.00 | 42.35 | 37.90 | 38.95 | 0.00 | - | - | 30 | 44.14% |
| NVDA250620P00157000 | 2024-05-31 11:58AM EDT | 157.00 | 51.70 | 38.60 | 39.60 | 0.00 | - | - | 0 | 43.99% |
| NVDA250620P00158000 | 2024-05-31 11:57AM EDT | 158.00 | 52.53 | 39.30 | 40.30 | 0.00 | - | - | 0 | 43.93% |
| NVDA250620P00159000 | 2024-06-17 12:04AM EDT | 159.00 | 69.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00160000 | 2024-06-17 2:58PM EDT | 160.00 | 40.43 | 40.70 | 41.45 | 0.00 | - | 16 | 36 | 43.30% |
| NVDA250620P00161000 | 2024-06-17 12:04AM EDT | 161.00 | 79.12 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00163000 | 2024-06-13 1:37PM EDT | 163.00 | 44.04 | 38.00 | 47.15 | 0.00 | - | 8 | 10 | 49.96% |
| NVDA250620P00164000 | 2024-06-17 12:04AM EDT | 164.00 | 76.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00165000 | 2024-05-23 2:06PM EDT | 165.00 | 71.26 | 49.30 | 50.25 | 0.00 | - | 1 | 0 | 52.12% |
| 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 | 2024-05-24 2:35PM EDT | 169.00 | 64.54 | 43.10 | 52.40 | 0.00 | - | - | 0 | 51.31% |
| NVDA250620P00170000 | 2024-06-17 11:20AM EDT | 170.00 | 48.17 | 45.35 | 52.20 | 0.00 | - | 31 | 34 | 49.41% |
| 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 | 2024-06-17 12:04AM EDT | 173.00 | 85.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00175000 | 2024-06-05 12:59PM EDT | 175.00 | 0.60 | 47.30 | 56.35 | 0.00 | - | 2 | 0 | 49.87% |
| NVDA250620P00176000 | 2024-05-24 1:30PM EDT | 176.00 | 71.51 | 50.70 | 57.75 | 0.00 | - | - | 0 | 51.07% |
| NVDA250620P00178000 | 2024-06-17 12:04AM EDT | 178.00 | 86.72 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00179000 | 2024-06-17 12:04AM EDT | 179.00 | 87.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00180000 | 2024-06-07 1:00PM EDT | 180.00 | 61.90 | 51.75 | 60.20 | 0.00 | - | 1 | 40 | 49.57% |
| NVDA250620P00185000 | 2024-03-21 11:13AM EDT | 185.00 | 1.05 | 0.99 | 1.40 | 0.00 | - | 4 | 99 | 0.00% |
| NVDA250620P00188000 | 2024-06-17 12:04AM EDT | 188.00 | 97.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00190000 | 2024-06-17 12:43PM EDT | 190.00 | 63.75 | 61.05 | 65.45 | 0.00 | - | 13 | 63 | 43.02% |
| NVDA250620P00194000 | 2024-05-24 12:54PM EDT | 194.00 | 89.00 | 58.25 | 78.25 | 0.00 | - | - | 10 | 62.84% |
| NVDA250620P00195000 | 2024-06-11 3:32PM EDT | 195.00 | 75.70 | 58.45 | 77.50 | 0.00 | - | 2 | 0 | 59.70% |
| NVDA250620P00200000 | 2024-06-17 9:47AM EDT | 200.00 | 72.19 | 64.00 | 81.90 | 0.00 | - | 5 | 72 | 60.17% |
| NVDA250620P00205000 | 2024-06-06 9:30AM EDT | 205.00 | 1.50 | 73.40 | 82.35 | 0.00 | - | 6 | 0 | 52.09% |
| NVDA250620P00210000 | 2024-06-14 10:39AM EDT | 210.00 | 81.23 | 72.60 | 92.00 | 0.00 | - | 1 | 1 | 63.53% |
| NVDA250620P00212000 | 2024-06-17 3:20PM EDT | 212.00 | 80.20 | 74.05 | 92.45 | 0.00 | - | 1 | 51 | 60.90% |
| NVDA250620P00214000 | 2024-05-29 3:57PM EDT | 214.00 | 99.46 | 76.65 | 93.40 | 0.00 | - | - | 0 | 59.25% |
| NVDA250620P00215000 | 2024-06-05 11:52AM EDT | 215.00 | 0.74 | 82.20 | 91.60 | 0.00 | - | 1 | 0 | 53.28% |
| NVDA250620P00218000 | 2024-06-05 10:30AM EDT | 218.00 | 98.46 | 81.10 | 95.50 | 0.00 | - | - | 10 | 56.18% |
| NVDA250620P00220000 | 2024-05-29 2:02PM EDT | 220.00 | 105.07 | 80.95 | 99.05 | 0.00 | - | 1 | 0 | 60.18% |
| NVDA250620P00222000 | 2024-05-30 3:32PM EDT | 222.00 | 109.94 | 82.35 | 102.35 | 0.00 | - | - | 10 | 63.54% |
| NVDA250620P00224000 | 2024-05-29 3:57PM EDT | 224.00 | 109.41 | 84.20 | 104.15 | 0.00 | - | - | 0 | 63.66% |
| NVDA250620P00225000 | 2024-06-06 2:52PM EDT | 225.00 | 104.86 | 86.00 | 105.00 | 0.00 | - | 1 | 0 | 63.61% |
| NVDA250620P00228000 | 2024-06-05 10:30AM EDT | 228.00 | 108.39 | 88.90 | 106.45 | 0.00 | - | - | 0 | 60.99% |
| NVDA250620P00230000 | 2024-06-06 2:50PM EDT | 230.00 | 109.60 | 90.00 | 109.70 | 0.00 | - | 1 | 0 | 64.28% |
| NVDA250620P00235000 | 2024-06-06 2:52PM EDT | 235.00 | 114.78 | 95.00 | 114.00 | 0.00 | - | 1 | 0 | 64.00% |
| NVDA250620P00240000 | 2024-06-06 2:50PM EDT | 240.00 | 119.58 | 100.00 | 120.00 | 0.00 | - | 6 | 0 | 67.44% |
| NVDA250620P00245000 | 2024-05-20 1:47PM EDT | 245.00 | 1.19 | 106.95 | 124.05 | 0.00 | - | 2 | 0 | 66.53% |
| NVDA250620P00250000 | 2024-06-06 3:07PM EDT | 250.00 | 1.10 | 111.95 | 129.05 | 0.00 | - | 3 | 0 | 67.68% |
| NVDA250620P00255000 | 2024-04-23 3:04PM EDT | 255.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| NVDA250620P00260000 | 2024-06-03 11:54AM EDT | 260.00 | 1.18 | 0.73 | 1.38 | 0.00 | - | 1 | 358 | 0.00% |
| NVDA250620P00265000 | 2024-05-14 9:41AM EDT | 265.00 | 2.23 | 0.78 | 1.44 | 0.00 | - | 1 | 76 | 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 | 2024-05-30 11:25AM EDT | 280.00 | 1.42 | 0.94 | 1.60 | 0.00 | - | 1 | 103 | 0.00% |
| 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% |
| NVDA250620P01180000 | 2024-06-07 11:54AM EDT | 1,180.00 | 190.97 | 182.15 | 184.20 | +4.37 | +2.34% | 21 | 81 | 0.00% |
| NVDA250620P01190000 | 2024-06-07 11:48AM EDT | 1,190.00 | 197.40 | 187.50 | 189.75 | +0.45 | +0.23% | 3 | 48 | 0.00% |
| NVDA250620P01200000 | 2024-06-07 3:51PM EDT | 1,200.00 | 193.98 | 192.85 | 195.05 | -1.52 | -0.78% | 19 | 322 | 0.00% |
| NVDA250620P01210000 | 2024-06-07 9:58AM EDT | 1,210.00 | 209.34 | 198.15 | 200.25 | +1.59 | +0.77% | 1 | 30 | 0.00% |
| NVDA250620P01220000 | 2024-06-07 1:26PM EDT | 1,220.00 | 204.07 | 203.50 | 205.55 | -10.38 | -4.84% | 2 | 76 | 0.00% |
| NVDA250620P01230000 | 2024-06-06 12:18PM EDT | 1,230.00 | 216.61 | 208.70 | 211.00 | 0.00 | - | 4 | 49 | 0.00% |
| NVDA250620P01240000 | 2024-06-07 9:34AM EDT | 1,240.00 | 227.00 | 214.10 | 216.80 | +9.30 | +4.27% | 1 | 31 | 0.00% |
| NVDA250620P01250000 | 2024-06-07 9:38AM EDT | 1,250.00 | 231.50 | 219.95 | 222.25 | +5.50 | +2.43% | 1 | 183 | 0.00% |
| NVDA250620P01260000 | 2024-06-05 1:29PM EDT | 1,260.00 | 226.80 | 225.55 | 228.00 | 0.00 | - | 5 | 20 | 0.00% |
| NVDA250620P01270000 | 2024-06-05 2:09PM EDT | 1,270.00 | 230.45 | 231.20 | 233.80 | 0.00 | - | 12 | 20 | 0.00% |
| NVDA250620P01280000 | 2024-06-05 1:37PM EDT | 1,280.00 | 236.40 | 237.10 | 239.70 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA250620P01290000 | 2024-06-06 10:42AM EDT | 1,290.00 | 243.80 | 243.00 | 245.70 | 0.00 | - | 12 | 43 | 0.00% |
| NVDA250620P01300000 | 2024-06-05 3:25PM EDT | 1,300.00 | 245.70 | 248.95 | 251.85 | 0.00 | - | 19 | 57 | 0.00% |
| NVDA250620P01320000 | 2024-06-06 3:21PM EDT | 1,320.00 | 269.10 | 261.05 | 263.80 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA250620P01340000 | 2024-06-07 11:48AM EDT | 1,340.00 | 286.00 | 273.40 | 276.25 | +15.20 | +5.61% | 2 | 25 | 0.00% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 1,360.00 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P01380000 | 2024-05-30 9:56AM EDT | 1,380.00 | 331.34 | 298.50 | 302.20 | 0.00 | - | 5 | 9 | 0.00% |
| NVDA250620P01390000 | 2024-06-07 3:54PM EDT | 1,390.00 | 309.25 | 305.05 | 310.70 | -34.52 | -10.04% | 2 | 2 | 0.00% |
| NVDA250620P01400000 | 2024-06-07 11:48AM EDT | 1,400.00 | 324.99 | 311.55 | 316.50 | +6.20 | +1.94% | 3 | 16 | 0.00% |
| NVDA250620P01410000 | 2024-06-03 9:58AM EDT | 1,410.00 | 360.60 | 318.25 | 324.05 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 1,420.00 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 1,440.00 | 541.45 | 670.00 | 690.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 1,450.00 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 0.00% |
| NVDA250620P01460000 | 2024-06-04 11:57AM EDT | 1,460.00 | 391.23 | 348.05 | 359.85 | 0.00 | - | 2 | 17 | 0.00% |
| NVDA250620P01470000 | 2024-05-08 11:15AM EDT | 1,470.00 | 584.63 | 355.50 | 369.90 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA250620P01480000 | 2024-06-05 3:32PM EDT | 1,480.00 | 365.00 | 364.90 | 373.80 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 1,490.00 | 584.55 | 718.00 | 738.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250620P01500000 | 2024-05-28 3:03PM EDT | 1,500.00 | 427.65 | 375.85 | 388.40 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA250620P01510000 | 2024-03-13 12:32PM EDT | 1,510.00 | 645.22 | 634.35 | 647.90 | 0.00 | - | 12 | 9 | 0.00% |
| NVDA250620P01530000 | 2024-03-07 1:44PM EDT | 1,530.00 | 632.05 | 652.75 | 667.90 | 0.00 | - | - | 30 | 0.00% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 1,540.00 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01550000 | 2024-05-30 10:12AM EDT | 1,550.00 | 462.00 | 414.20 | 427.80 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250620P01560000 | 2024-06-05 2:36PM EDT | 1,560.00 | 423.50 | 421.50 | 432.45 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA250620P01570000 | 2024-05-31 11:58AM EDT | 1,570.00 | 517.05 | 428.25 | 442.35 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01580000 | 2024-05-31 11:57AM EDT | 1,580.00 | 525.25 | 436.10 | 448.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01590000 | 2024-05-08 11:14AM EDT | 1,590.00 | 694.00 | 444.10 | 455.70 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P01600000 | 2024-06-03 12:01PM EDT | 1,600.00 | 503.90 | 455.10 | 463.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P01610000 | 2024-04-23 12:41PM EDT | 1,610.00 | 791.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01630000 | 2024-03-08 10:52AM EDT | 1,630.00 | 699.85 | 746.10 | 761.95 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 1,640.00 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 1,650.00 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01660000 | 2024-04-23 12:44PM EDT | 1,660.00 | 840.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01670000 | 2024-05-14 1:38PM EDT | 1,670.00 | 764.30 | 508.10 | 524.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 1,680.00 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 0.00% |
| NVDA250620P01690000 | 2024-05-24 2:35PM EDT | 1,690.00 | 645.35 | 524.20 | 535.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01700000 | 2024-06-04 3:08PM EDT | 1,700.00 | 574.15 | 531.80 | 543.60 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250620P01710000 | 2024-04-23 12:41PM EDT | 1,710.00 | 891.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 1,720.00 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 0.00% |
| NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 1,730.00 | 854.83 | 880.00 | 898.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01760000 | 2024-05-24 1:30PM EDT | 1,760.00 | 715.10 | 585.10 | 598.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 1,780.00 | 867.15 | 890.00 | 910.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 1,790.00 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01800000 | 2024-06-07 1:00PM EDT | 1,800.00 | 619.00 | 616.05 | 629.90 | -59.00 | -8.70% | 1 | 3 | 0.00% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 1,850.00 | 947.10 | 988.00 | 1,006.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01880000 | 2024-03-27 1:13PM EDT | 1,880.00 | 979.32 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01900000 | 2024-05-23 11:11AM EDT | 1,900.00 | 857.01 | 703.45 | 718.60 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620P01940000 | 2024-05-24 12:54PM EDT | 1,940.00 | 890.00 | 741.25 | 754.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P02000000 | 2024-05-29 10:16AM EDT | 2,000.00 | 869.00 | 795.00 | 808.65 | 0.00 | - | - | 6 | 0.00% |
| NVDA250620P02100000 | 2024-05-29 2:02PM EDT | 2,100.00 | 952.18 | 890.20 | 904.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P02120000 | 2024-06-07 1:15PM EDT | 2,120.00 | 910.35 | 908.65 | 925.65 | -17.78 | -1.92% | 6 | 2 | 0.00% |
| NVDA250620P02140000 | 2024-05-29 3:57PM EDT | 2,140.00 | 994.57 | 927.85 | 945.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P02180000 | 2024-06-05 10:30AM EDT | 2,180.00 | 984.56 | 966.60 | 983.75 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P02200000 | 2024-05-29 2:02PM EDT | 2,200.00 | 1,050.65 | 984.00 | 1,002.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P02220000 | 2024-05-30 3:32PM EDT | 2,220.00 | 1,099.41 | 1,004.00 | 1,021.90 | 0.00 | - | 150 | 1 | 0.00% |
| NVDA250620P02240000 | 2024-05-29 3:57PM EDT | 2,240.00 | 1,094.12 | 1,024.05 | 1,042.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P02250000 | 2024-06-06 2:52PM EDT | 2,250.00 | 1,048.63 | 1,034.05 | 1,051.05 | +1,048.63 | - | - | 0 | 0.00% |
| NVDA250620P02280000 | 2024-06-05 10:30AM EDT | 2,280.00 | 1,083.90 | 1,064.00 | 1,082.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P02300000 | 2024-06-06 2:50PM EDT | 2,300.00 | 1,096.04 | 1,082.00 | 1,102.00 | +1,096.04 | - | - | 0 | 0.00% |
| NVDA250620P02350000 | 2024-06-06 2:52PM EDT | 2,350.00 | 1,147.83 | 1,132.00 | 1,150.00 | +1,147.83 | - | - | 0 | 0.00% |
| NVDA250620P02400000 | 2024-06-06 2:50PM EDT | 2,400.00 | 1,195.81 | 1,182.00 | 1,202.00 | +1,195.81 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.