Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.145,02 +1.326,58 (+1,96%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 2024-07-24 10:28AM EDT | 0.50 | 118.44 | 111.90 | 113.70 | 0.00 | - | 2 | 36,240 | 371.88% |
| NVDA250620C00001000 | 2024-06-24 3:35PM EDT | 1.00 | 120.14 | 110.75 | 121.95 | 0.00 | - | 2 | 93 | 0.00% |
| NVDA250620C00001500 | 2024-06-20 9:30AM EDT | 1.50 | 139.55 | 115.35 | 123.10 | 0.00 | - | - | 2 | 0.00% |
| NVDA250620C00002000 | 2024-07-17 12:38PM EDT | 2.00 | 115.90 | 110.30 | 112.35 | 0.00 | - | 20 | 680 | 230.08% |
| 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 | 118.00 | 134.00 | 0.00 | - | 5 | 30 | 0.00% |
| NVDA250620C00004500 | 2024-06-17 12:05AM EDT | 4.50 | 22.78 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00005000 | 2024-07-26 11:49AM EDT | 5.00 | 108.96 | 107.50 | 109.55 | +2.09 | +1.96% | 2 | 202 | 184.28% |
| NVDA250620C00006000 | 2024-07-25 3:27PM EDT | 6.00 | 109.73 | 106.50 | 108.55 | 0.00 | - | 4 | 280 | 171.29% |
| NVDA250620C00006500 | 2024-05-23 1:26PM EDT | 6.50 | 99.83 | 113.00 | 129.35 | 0.00 | - | - | 260 | 0.00% |
| NVDA250620C00007000 | 2024-06-17 12:05AM EDT | 7.00 | 56.16 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00007500 | 2024-06-18 10:53AM EDT | 7.50 | 126.70 | 110.95 | 112.60 | 0.00 | - | 2 | 220 | 407.91% |
| NVDA250620C00008000 | 2024-06-17 12:05AM EDT | 8.00 | 52.55 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00008500 | 2024-06-18 10:53AM EDT | 8.50 | 125.30 | 110.00 | 111.60 | 0.00 | - | 523 | 863 | 358.20% |
| NVDA250620C00009000 | 2024-06-18 1:27PM EDT | 9.00 | 127.05 | 111.45 | 113.40 | 0.00 | - | 500 | 736 | 480.86% |
| NVDA250620C00009500 | 2024-06-17 12:05AM EDT | 9.50 | 34.58 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00010000 | 2024-07-25 10:16AM EDT | 10.00 | 98.97 | 102.75 | 104.65 | 0.00 | - | 1 | 7,869 | 146.48% |
| NVDA250620C00010500 | 2024-07-26 11:41AM EDT | 10.50 | 103.54 | 102.20 | 104.40 | +25.98 | +33.50% | 1 | - | 147.46% |
| NVDA250620C00011000 | 2024-07-26 12:06PM EDT | 11.00 | 102.80 | 101.75 | 103.90 | -6.00 | -5.51% | 2 | 1,010 | 145.26% |
| NVDA250620C00011500 | 2024-06-17 12:03AM EDT | 11.50 | 71.20 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00012000 | 2024-07-17 2:51PM EDT | 12.00 | 106.93 | 100.80 | 102.75 | 0.00 | - | 2 | 4,274 | 137.40% |
| NVDA250620C00012500 | 2024-06-11 10:41AM EDT | 12.50 | 108.50 | 117.15 | 119.25 | 0.00 | - | - | 130 | 0.00% |
| NVDA250620C00013000 | 2024-07-18 12:15PM EDT | 13.00 | 107.10 | 99.85 | 102.05 | 0.00 | - | 4 | 368 | 138.23% |
| NVDA250620C00013500 | 2024-06-20 9:47AM EDT | 13.50 | 127.50 | 104.45 | 111.30 | 0.00 | - | 10 | 1,240 | 296.83% |
| NVDA250620C00014000 | 2024-06-17 11:09AM EDT | 14.00 | 118.50 | 105.75 | 107.50 | 0.00 | - | 6 | 1,090 | 271.83% |
| NVDA250620C00014500 | 2024-06-13 9:50AM EDT | 14.50 | 115.90 | 108.00 | 123.00 | 0.00 | - | 10 | 1,410 | 0.00% |
| NVDA250620C00015000 | 2024-07-25 12:57PM EDT | 15.00 | 101.89 | 98.05 | 100.00 | 0.00 | - | 1 | 9,441 | 130.66% |
| NVDA250620C00015500 | 2024-07-12 9:50AM EDT | 15.50 | 114.70 | 97.50 | 99.50 | 0.00 | - | 20 | 2,170 | 127.69% |
| NVDA250620C00016000 | 2024-06-26 3:24PM EDT | 16.00 | 109.25 | 97.00 | 99.00 | 0.00 | - | 1 | 1,860 | 125.54% |
| NVDA250620C00016500 | 2024-07-17 12:29PM EDT | 16.50 | 102.20 | 96.55 | 98.55 | 0.00 | - | 1 | 1,069 | 124.85% |
| NVDA250620C00017000 | 2024-06-26 3:06PM EDT | 17.00 | 108.20 | 96.05 | 98.15 | 0.00 | - | 10 | 690 | 124.17% |
| NVDA250620C00017500 | 2024-07-09 11:38AM EDT | 17.50 | 115.00 | 95.60 | 97.55 | 0.00 | - | 5 | 2,025 | 121.53% |
| NVDA250620C00018000 | 2024-07-24 1:22PM EDT | 18.00 | 101.44 | 95.10 | 97.20 | 0.00 | - | 2 | 3,225 | 121.48% |
| NVDA250620C00018500 | 2024-07-25 12:14PM EDT | 18.50 | 97.70 | 94.65 | 96.60 | 0.00 | - | 10 | 1,535 | 119.04% |
| NVDA250620C00019000 | 2024-07-26 3:52PM EDT | 19.00 | 95.20 | 94.20 | 96.25 | +3.60 | +3.93% | 1 | 1,500 | 119.58% |
| NVDA250620C00019500 | 2024-07-08 12:08PM EDT | 19.50 | 110.57 | 93.70 | 95.60 | 0.00 | - | 2 | 1,255 | 116.06% |
| NVDA250620C00020000 | 2024-07-25 12:47PM EDT | 20.00 | 97.40 | 93.35 | 95.15 | 0.00 | - | 7 | 5,977 | 116.60% |
| NVDA250620C00020500 | 2024-07-16 3:24PM EDT | 20.50 | 106.93 | 93.15 | 94.95 | 0.00 | - | 1 | 919 | 121.07% |
| NVDA250620C00021000 | 2024-07-25 3:44PM EDT | 21.00 | 94.38 | 92.70 | 94.15 | 0.00 | - | 10 | 1,097 | 116.89% |
| NVDA250620C00021500 | 2024-06-12 12:36PM EDT | 21.50 | 105.99 | 101.00 | 117.00 | 0.00 | - | - | 1,390 | 357.71% |
| NVDA250620C00022000 | 2024-07-24 2:48PM EDT | 22.00 | 94.10 | 91.35 | 93.40 | 0.00 | - | 9 | 975 | 112.65% |
| NVDA250620C00022500 | 2024-07-24 3:29PM EDT | 22.50 | 93.00 | 91.00 | 92.90 | 0.00 | - | 2 | 1,303 | 112.50% |
| NVDA250620C00023000 | 2024-07-25 11:37AM EDT | 23.00 | 93.00 | 90.40 | 92.35 | 0.00 | - | 2 | 2,777 | 109.57% |
| NVDA250620C00023500 | 2024-07-25 10:05AM EDT | 23.50 | 86.80 | 90.10 | 92.10 | 0.00 | - | 3 | 4,213 | 112.18% |
| NVDA250620C00024000 | 2024-06-21 2:26PM EDT | 24.00 | 104.45 | 94.55 | 99.15 | 0.00 | - | 14 | 4,444 | 187.82% |
| NVDA250620C00024500 | 2024-07-22 3:36PM EDT | 24.50 | 100.10 | 89.20 | 90.90 | 0.00 | - | 200 | 681 | 108.35% |
| NVDA250620C00025000 | 2024-07-25 10:01AM EDT | 25.00 | 86.15 | 88.95 | 90.40 | 0.00 | - | 6 | 5,311 | 109.03% |
| NVDA250620C00025500 | 2024-07-25 9:35AM EDT | 25.50 | 87.05 | 88.15 | 90.20 | 0.00 | - | 1 | 1,109 | 107.62% |
| NVDA250620C00026000 | 2024-07-24 2:33PM EDT | 26.00 | 91.63 | 88.00 | 89.45 | 0.00 | - | 5 | 1,601 | 107.03% |
| NVDA250620C00026500 | 2024-06-17 3:32PM EDT | 26.50 | 107.46 | 92.35 | 93.95 | 0.00 | - | 10 | 3,570 | 162.82% |
| NVDA250620C00027000 | 2024-07-12 3:37PM EDT | 27.00 | 104.80 | 87.20 | 88.85 | 0.00 | - | 1 | 3,797 | 108.79% |
| NVDA250620C00027500 | 2024-06-05 1:41PM EDT | 27.50 | 95.60 | 98.80 | 101.50 | 0.00 | - | - | 1,700 | 238.11% |
| NVDA250620C00028000 | 2024-06-21 10:14AM EDT | 28.00 | 101.00 | 90.80 | 95.40 | 0.00 | - | 10 | 1,798 | 170.29% |
| NVDA250620C00028500 | 2024-05-23 9:30AM EDT | 28.50 | 75.78 | 92.50 | 107.50 | 0.00 | - | - | 640 | 239.75% |
| NVDA250620C00029000 | 2024-07-11 2:03PM EDT | 29.00 | 100.25 | 85.20 | 86.85 | 0.00 | - | 2 | 1,040 | 103.54% |
| NVDA250620C00029500 | 2024-07-22 12:16PM EDT | 29.50 | 93.82 | 85.00 | 86.20 | 0.00 | - | 50 | 2,145 | 103.27% |
| NVDA250620C00030000 | 2024-07-25 10:08AM EDT | 30.00 | 79.00 | 84.20 | 85.95 | 0.00 | - | 1 | 12,564 | 101.71% |
| NVDA250620C00030500 | 2024-06-17 10:58AM EDT | 30.50 | 102.00 | 90.10 | 91.75 | 0.00 | - | 1 | 1,470 | 162.50% |
| NVDA250620C00031000 | 2024-07-05 9:32AM EDT | 31.00 | 99.75 | 83.50 | 85.15 | 0.00 | - | 1 | 1,270 | 102.44% |
| NVDA250620C00031500 | 2024-07-15 1:38PM EDT | 31.50 | 98.28 | 82.90 | 84.70 | 0.00 | - | 50 | 1,760 | 100.93% |
| NVDA250620C00032000 | 2024-07-23 1:57PM EDT | 32.00 | 93.05 | 82.40 | 84.15 | 0.00 | - | 20 | 1,628 | 99.46% |
| NVDA250620C00032500 | 2024-05-15 10:24AM EDT | 32.50 | 63.28 | 100.35 | 102.15 | 0.00 | - | - | 850 | 264.23% |
| NVDA250620C00033000 | 2024-07-25 1:12PM EDT | 33.00 | 85.00 | 81.70 | 83.30 | 0.00 | - | 35 | 3,270 | 99.76% |
| NVDA250620C00033500 | 2024-07-25 9:35AM EDT | 33.50 | 80.00 | 81.15 | 82.85 | 0.00 | - | - | 1,189 | 98.63% |
| NVDA250620C00034000 | 2024-07-19 1:22PM EDT | 34.00 | 85.69 | 80.20 | 82.25 | 0.00 | - | 10 | 2,024 | 94.41% |
| NVDA250620C00034500 | 2024-06-17 12:04AM EDT | 34.50 | 49.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00035000 | 2024-07-22 12:47PM EDT | 35.00 | 89.57 | 79.70 | 81.30 | 0.00 | - | 50 | 2,346 | 95.31% |
| NVDA250620C00035500 | 2024-06-06 3:27PM EDT | 35.50 | 86.72 | 92.05 | 93.65 | 0.00 | - | - | 780 | 196.42% |
| NVDA250620C00036000 | 2024-06-13 12:52PM EDT | 36.00 | 94.44 | 91.00 | 99.95 | 0.00 | - | 2,501 | 2,799 | 218.85% |
| NVDA250620C00036500 | 2024-06-06 3:29PM EDT | 36.50 | 86.24 | 90.40 | 92.95 | 0.00 | - | - | 600 | 190.37% |
| NVDA250620C00037000 | 2024-06-21 1:45PM EDT | 37.00 | 92.70 | 82.40 | 89.00 | 0.00 | - | 2 | 2,460 | 148.65% |
| NVDA250620C00037500 | 2024-06-06 9:47AM EDT | 37.50 | 88.00 | 90.20 | 91.65 | 0.00 | - | - | 2,710 | 187.71% |
| NVDA250620C00038000 | 2024-07-12 11:20AM EDT | 38.00 | 77.76 | 76.90 | 78.70 | -17.69 | -18.53% | 10 | 4,170 | 92.14% |
| NVDA250620C00038500 | 2024-07-24 2:16PM EDT | 38.50 | 76.45 | 76.45 | 78.25 | -3.70 | -4.62% | 2 | 3,143 | 91.60% |
| NVDA250620C00039000 | 2024-07-26 10:22AM EDT | 39.00 | 77.55 | 76.05 | 77.45 | -3.77 | -4.64% | 20 | 1,355 | 89.67% |
| NVDA250620C00039500 | 2024-06-17 1:42PM EDT | 39.50 | 95.20 | 80.70 | 81.60 | 0.00 | - | 20 | 1,870 | 126.70% |
| NVDA250620C00040000 | 2024-07-25 10:14AM EDT | 40.00 | 75.62 | 74.95 | 76.75 | +5.62 | +8.03% | 1 | 14,545 | 88.67% |
| NVDA250620C00040500 | 2024-07-03 10:25AM EDT | 40.50 | 84.10 | 74.50 | 76.05 | 0.00 | - | 10 | 1,797 | 87.04% |
| NVDA250620C00041000 | 2024-07-23 12:26PM EDT | 41.00 | 85.03 | 74.05 | 76.00 | 0.00 | - | 1 | 1,910 | 88.34% |
| NVDA250620C00041500 | 2024-06-21 9:39AM EDT | 41.50 | 86.35 | 78.35 | 80.10 | 0.00 | - | 5 | 1,290 | 121.92% |
| NVDA250620C00042000 | 2024-07-25 9:30AM EDT | 42.00 | 75.74 | 73.30 | 74.90 | 0.00 | - | 30 | 581 | 87.12% |
| NVDA250620C00042500 | 2024-07-23 3:37PM EDT | 42.50 | 82.76 | 73.10 | 74.40 | 0.00 | - | 10 | 2,040 | 87.46% |
| NVDA250620C00043000 | 2024-07-16 10:58AM EDT | 43.00 | 85.90 | 72.00 | 74.10 | 0.00 | - | 14 | 3,483 | 84.88% |
| NVDA250620C00043500 | 2024-07-18 3:59PM EDT | 43.50 | 80.76 | 71.90 | 73.60 | 0.00 | - | 1 | 656 | 85.63% |
| NVDA250620C00044000 | 2024-07-17 10:56AM EDT | 44.00 | 78.30 | 71.55 | 72.80 | 0.00 | - | 1 | 5,568 | 84.13% |
| NVDA250620C00044500 | 2024-07-26 11:40AM EDT | 44.50 | 71.74 | 70.65 | 72.80 | -7.11 | -9.02% | 50 | 1,190 | 83.65% |
| NVDA250620C00045000 | 2024-07-26 11:33AM EDT | 45.00 | 71.30 | 70.25 | 72.15 | +3.60 | +5.32% | 35 | 9,414 | 82.58% |
| NVDA250620C00045500 | 2024-07-24 1:03PM EDT | 45.50 | 74.00 | 69.80 | 71.45 | 0.00 | - | 71 | 6,869 | 81.13% |
| NVDA250620C00046000 | 2024-07-26 11:32AM EDT | 46.00 | 70.35 | 69.75 | 70.85 | -3.11 | -4.23% | 35 | 7,408 | 81.65% |
| NVDA250620C00046500 | 2024-06-20 9:33AM EDT | 46.50 | 98.30 | 73.80 | 75.55 | 0.00 | - | 1 | 1,760 | 112.67% |
| NVDA250620C00047000 | 2024-07-26 11:23AM EDT | 47.00 | 69.26 | 68.75 | 70.50 | -9.98 | -12.59% | 30 | 1,571 | 82.40% |
| NVDA250620C00047500 | 2024-07-25 2:01PM EDT | 47.50 | 68.92 | 68.60 | 69.50 | -2.58 | -3.61% | 1 | 2,243 | 81.01% |
| NVDA250620C00048000 | 2024-07-26 11:23AM EDT | 48.00 | 68.50 | 67.90 | 69.40 | -0.50 | -0.72% | 30 | 3,527 | 80.90% |
| NVDA250620C00048500 | 2024-07-24 2:48PM EDT | 48.50 | 70.00 | 67.80 | 68.85 | 0.00 | - | 30 | 1,514 | 81.30% |
| NVDA250620C00049000 | 2024-07-26 11:37AM EDT | 49.00 | 67.66 | 67.10 | 68.60 | -2.29 | -3.27% | 50 | 2,962 | 80.64% |
| NVDA250620C00049500 | 2024-07-24 10:46AM EDT | 49.50 | 72.87 | 66.60 | 68.15 | 0.00 | - | 40 | 3,245 | 79.99% |
| NVDA250620C00050000 | 2024-07-25 3:48PM EDT | 50.00 | 67.17 | 66.25 | 67.40 | 0.00 | - | 113 | 9,799 | 78.83% |
| NVDA250620C00050500 | 2024-07-24 3:28PM EDT | 50.50 | 67.50 | 66.05 | 67.40 | 0.00 | - | 41 | 11,832 | 80.69% |
| NVDA250620C00051000 | 2024-07-16 12:52PM EDT | 51.00 | 78.39 | 65.25 | 66.60 | 0.00 | - | 50 | 2,194 | 77.89% |
| NVDA250620C00051500 | 2024-07-17 11:12AM EDT | 51.50 | 70.42 | 64.95 | 66.60 | 0.00 | - | 2 | 2,722 | 79.38% |
| NVDA250620C00052000 | 2024-07-24 2:55PM EDT | 52.00 | 66.80 | 64.70 | 65.70 | 0.00 | - | 1 | 1,448 | 78.10% |
| NVDA250620C00052500 | 2024-06-25 2:41PM EDT | 52.50 | 76.50 | 60.65 | 67.05 | 0.00 | - | 3 | 1,350 | 71.72% |
| NVDA250620C00053000 | 2024-07-25 9:39AM EDT | 53.00 | 62.87 | 63.85 | 64.95 | 0.00 | - | 10 | 982 | 77.77% |
| NVDA250620C00053500 | 2024-07-17 2:06PM EDT | 53.50 | 68.62 | 62.95 | 64.80 | 0.00 | - | 1 | 1,581 | 76.83% |
| NVDA250620C00054000 | 2024-07-25 10:45AM EDT | 54.00 | 63.83 | 62.95 | 64.40 | 0.00 | - | 11 | 1,377 | 77.86% |
| NVDA250620C00054500 | 2024-06-26 1:54PM EDT | 54.50 | 74.00 | 62.35 | 63.95 | 0.00 | - | 1 | 12,522 | 76.93% |
| NVDA250620C00055000 | 2024-07-26 3:43PM EDT | 55.00 | 61.85 | 61.90 | 63.15 | -3.75 | -5.72% | 10 | 6,316 | 75.42% |
| NVDA250620C00055500 | 2024-07-16 3:17PM EDT | 55.50 | 74.62 | 61.20 | 62.80 | 0.00 | - | 2 | 1,798 | 74.50% |
| NVDA250620C00056000 | 2024-07-24 1:24PM EDT | 56.00 | 65.30 | 61.20 | 62.30 | 0.00 | - | 2 | 5,214 | 75.20% |
| NVDA250620C00056500 | 2024-07-17 12:22PM EDT | 56.50 | 66.25 | 60.85 | 62.25 | 0.00 | - | 2 | 1,027 | 76.14% |
| NVDA250620C00057000 | 2024-07-22 11:11AM EDT | 57.00 | 69.00 | 59.75 | 61.30 | 0.00 | - | 2 | 1,321 | 72.41% |
| NVDA250620C00057500 | 2024-05-22 9:51AM EDT | 57.50 | 43.15 | 69.20 | 81.50 | 0.00 | - | - | 1,160 | 145.04% |
| NVDA250620C00058000 | 2024-07-02 1:07PM EDT | 58.00 | 69.75 | 59.00 | 60.90 | 0.00 | - | 10 | 3,277 | 73.32% |
| NVDA250620C00058500 | 2024-07-19 2:55PM EDT | 58.50 | 64.39 | 58.70 | 60.10 | 0.00 | - | 10 | 1,754 | 72.30% |
| NVDA250620C00059000 | 2024-07-18 12:44PM EDT | 59.00 | 66.15 | 58.65 | 59.95 | 0.00 | - | 11 | 2,877 | 73.71% |
| NVDA250620C00059500 | 2024-07-24 10:35AM EDT | 59.50 | 63.76 | 57.60 | 59.50 | 0.00 | - | 20 | 1,970 | 71.65% |
| NVDA250620C00060000 | 2024-07-25 3:28PM EDT | 60.00 | 57.50 | 57.50 | 59.05 | -2.65 | -4.41% | 1 | 15,133 | 72.11% |
| NVDA250620C00060500 | 2024-07-24 10:35AM EDT | 60.50 | 63.05 | 57.50 | 58.85 | 0.00 | - | 20 | 1,644 | 73.43% |
| NVDA250620C00061000 | 2024-07-19 10:24AM EDT | 61.00 | 63.90 | 56.65 | 58.05 | 0.00 | - | 1 | 4,282 | 71.05% |
| NVDA250620C00061500 | 2024-06-21 9:50AM EDT | 61.50 | 69.65 | 60.65 | 62.35 | 0.00 | - | 20 | 1,763 | 92.11% |
| NVDA250620C00062000 | 2024-07-24 3:13PM EDT | 62.00 | 59.00 | 56.10 | 57.30 | 0.00 | - | 6 | 4,103 | 71.36% |
| NVDA250620C00062500 | 2024-07-26 10:36AM EDT | 62.50 | 55.80 | 55.60 | 57.25 | -4.15 | -6.92% | 1,000 | 2,414 | 71.74% |
| NVDA250620C00063000 | 2024-07-26 10:03AM EDT | 63.00 | 57.46 | 55.05 | 56.50 | -0.84 | -1.44% | 2 | 17,618 | 70.29% |
| NVDA250620C00063500 | 2024-07-26 11:06AM EDT | 63.50 | 55.90 | 54.30 | 56.20 | -2.10 | -3.62% | 151 | 3,494 | 69.46% |
| NVDA250620C00064000 | 2024-07-19 3:36PM EDT | 64.00 | 59.60 | 53.90 | 55.85 | 0.00 | - | 10 | 2,658 | 69.35% |
| NVDA250620C00064500 | 2024-07-24 12:39PM EDT | 64.50 | 57.30 | 53.90 | 55.15 | 0.00 | - | 10 | 892 | 69.36% |
| NVDA250620C00065000 | 2024-07-25 2:54PM EDT | 65.00 | 54.65 | 53.20 | 55.10 | -0.35 | -0.64% | 1 | 11,743 | 69.24% |
| NVDA250620C00065500 | 2024-07-26 1:36PM EDT | 65.50 | 54.00 | 52.75 | 54.55 | -0.15 | -0.28% | 7 | 784 | 68.54% |
| NVDA250620C00066000 | 2024-07-26 1:14PM EDT | 66.00 | 54.60 | 52.50 | 54.40 | -4.40 | -7.46% | 6 | 2,387 | 69.20% |
| NVDA250620C00066500 | 2024-07-26 11:06AM EDT | 66.50 | 53.50 | 52.50 | 53.90 | +2.08 | +4.05% | 1 | 1,216 | 69.62% |
| NVDA250620C00067000 | 2024-07-26 11:06AM EDT | 67.00 | 53.10 | 52.30 | 53.20 | -4.95 | -8.53% | 1 | 3,641 | 69.13% |
| NVDA250620C00067500 | 2024-07-24 9:41AM EDT | 67.50 | 56.82 | 51.35 | 53.15 | 0.00 | - | 10 | 653 | 68.43% |
| NVDA250620C00068000 | 2024-07-24 10:10AM EDT | 68.00 | 57.34 | 51.25 | 52.50 | 0.00 | - | 10 | 2,567 | 68.27% |
| NVDA250620C00068500 | 2024-07-24 3:23PM EDT | 68.50 | 52.87 | 50.45 | 52.45 | 0.00 | - | 10 | 1,235 | 67.91% |
| NVDA250620C00069000 | 2024-07-19 10:48AM EDT | 69.00 | 56.40 | 50.15 | 51.70 | 0.00 | - | 1 | 1,807 | 67.11% |
| NVDA250620C00069500 | 2024-07-19 11:04AM EDT | 69.50 | 56.90 | 50.15 | 51.60 | 0.00 | - | 5 | 1,058 | 68.30% |
| NVDA250620C00070000 | 2024-07-26 3:19PM EDT | 70.00 | 50.17 | 49.35 | 50.80 | -0.13 | -0.26% | 75 | 21,110 | 66.37% |
| NVDA250620C00070500 | 2024-07-17 9:42AM EDT | 70.50 | 49.15 | 49.35 | 50.80 | -7.85 | -13.77% | 2 | 1,398 | 67.74% |
| NVDA250620C00071000 | 2024-07-26 2:03PM EDT | 71.00 | 50.20 | 49.35 | 50.05 | -3.65 | -6.78% | 1 | 3,532 | 67.55% |
| NVDA250620C00072000 | 2024-07-26 11:27AM EDT | 72.00 | 48.30 | 48.50 | 49.45 | +0.80 | +1.68% | 2 | 6,964 | 67.27% |
| NVDA250620C00073000 | 2024-07-25 3:27PM EDT | 73.00 | 50.05 | 47.85 | 48.75 | 0.00 | - | 7 | 4,308 | 67.16% |
| NVDA250620C00074000 | 2024-07-25 1:23PM EDT | 74.00 | 48.85 | 46.50 | 47.55 | 0.00 | - | 6 | 1,936 | 64.73% |
| NVDA250620C00075000 | 2024-07-25 10:20AM EDT | 75.00 | 42.97 | 46.35 | 47.10 | 0.00 | - | 10 | 8,007 | 66.03% |
| NVDA250620C00076000 | 2024-07-25 10:09AM EDT | 76.00 | 40.50 | 45.35 | 46.65 | 0.00 | - | 5 | 7,435 | 65.68% |
| NVDA250620C00077000 | 2024-07-26 2:07PM EDT | 77.00 | 45.56 | 44.85 | 45.65 | +0.67 | +1.49% | 5 | 5,901 | 65.22% |
| NVDA250620C00078000 | 2024-07-23 2:26PM EDT | 78.00 | 52.17 | 44.15 | 44.65 | 0.00 | - | 996 | 3,837 | 64.40% |
| NVDA250620C00079000 | 2024-07-26 2:07PM EDT | 79.00 | 44.06 | 43.40 | 44.00 | +0.52 | +1.19% | 25 | 1,799 | 64.11% |
| NVDA250620C00080000 | 2024-07-26 3:58PM EDT | 80.00 | 42.70 | 42.75 | 43.30 | -0.50 | -1.16% | 388 | 11,080 | 63.88% |
| NVDA250620C00081000 | 2024-07-26 9:56AM EDT | 81.00 | 43.25 | 42.05 | 42.55 | -1.95 | -4.31% | 1 | 2,194 | 63.46% |
| NVDA250620C00082000 | 2024-07-26 3:01PM EDT | 82.00 | 41.22 | 41.40 | 41.90 | -7.58 | -15.53% | 17 | 3,315 | 63.28% |
| NVDA250620C00083000 | 2024-07-25 11:41AM EDT | 83.00 | 41.62 | 40.80 | 41.25 | 0.00 | - | 5 | 3,633 | 63.16% |
| NVDA250620C00084000 | 2024-07-25 2:42PM EDT | 84.00 | 41.50 | 40.10 | 40.60 | 0.00 | - | 3 | 3,397 | 62.86% |
| NVDA250620C00085000 | 2024-07-26 3:50PM EDT | 85.00 | 39.25 | 39.45 | 39.95 | -1.36 | -3.35% | 457 | 9,620 | 62.63% |
| NVDA250620C00086000 | 2024-07-26 1:34PM EDT | 86.00 | 39.90 | 38.80 | 39.30 | -6.20 | -13.45% | 8 | 2,524 | 62.37% |
| NVDA250620C00088000 | 2024-07-26 3:49PM EDT | 88.00 | 37.50 | 37.55 | 38.05 | -1.20 | -3.10% | 19 | 2,631 | 61.97% |
| NVDA250620C00090000 | 2024-07-26 9:59AM EDT | 90.00 | 36.62 | 36.40 | 36.75 | -1.45 | -3.81% | 22 | 12,270 | 61.57% |
| NVDA250620C00092000 | 2024-07-26 1:24PM EDT | 92.00 | 36.30 | 35.20 | 35.60 | +4.95 | +15.79% | 2 | 2,712 | 61.25% |
| NVDA250620C00093000 | 2024-07-26 11:34AM EDT | 93.00 | 34.65 | 34.60 | 35.00 | +3.59 | +11.56% | 8 | 2,030 | 61.02% |
| NVDA250620C00094000 | 2024-07-25 3:55PM EDT | 94.00 | 34.00 | 33.95 | 34.45 | 0.00 | - | 75 | 1,392 | 60.79% |
| NVDA250620C00095000 | 2024-07-26 1:29PM EDT | 95.00 | 34.60 | 33.45 | 33.85 | +1.12 | +3.35% | 1 | 5,092 | 60.68% |
| NVDA250620C00096000 | 2024-07-25 10:25AM EDT | 96.00 | 34.70 | 32.80 | 33.35 | +3.29 | +10.47% | 3 | 1,680 | 60.47% |
| NVDA250620C00097000 | 2024-07-26 1:30PM EDT | 97.00 | 32.00 | 32.25 | 32.75 | -1.39 | -4.16% | 11 | 1,074 | 60.25% |
| NVDA250620C00098000 | 2024-07-25 10:13AM EDT | 98.00 | 27.70 | 31.75 | 32.20 | 0.00 | - | 2 | 1,107 | 60.16% |
| NVDA250620C00099000 | 2024-07-25 2:43PM EDT | 99.00 | 32.30 | 31.15 | 31.70 | 0.00 | - | 2 | 2,964 | 59.98% |
| NVDA250620C00100000 | 2024-07-26 3:48PM EDT | 100.00 | 30.92 | 30.70 | 31.15 | -0.58 | -1.84% | 257 | 26,746 | 59.91% |
| NVDA250620C00101000 | 2024-07-25 10:46AM EDT | 101.00 | 31.34 | 30.20 | 30.65 | 0.00 | - | 26 | 7,694 | 59.83% |
| NVDA250620C00102000 | 2024-07-25 10:03AM EDT | 102.00 | 30.49 | 29.60 | 30.05 | +3.58 | +13.30% | 1 | 4,096 | 59.48% |
| NVDA250620C00103000 | 2024-07-25 3:50PM EDT | 103.00 | 29.61 | 29.20 | 29.60 | 0.00 | - | 195 | 818 | 59.56% |
| NVDA250620C00104000 | 2024-07-25 3:00PM EDT | 104.00 | 28.65 | 28.65 | 29.10 | -1.10 | -3.70% | 1 | 2,794 | 59.36% |
| NVDA250620C00105000 | 2024-07-26 10:50AM EDT | 105.00 | 28.65 | 28.15 | 28.55 | -0.55 | -1.88% | 5 | 6,003 | 59.16% |
| NVDA250620C00106000 | 2024-07-26 3:50PM EDT | 106.00 | 27.73 | 27.60 | 28.10 | -2.02 | -6.79% | 4 | 1,417 | 59.00% |
| NVDA250620C00107000 | 2024-07-26 10:50AM EDT | 107.00 | 27.17 | 27.20 | 27.65 | +3.37 | +14.16% | 15 | 4,431 | 59.02% |
| NVDA250620C00108000 | 2024-07-26 11:24AM EDT | 108.00 | 26.79 | 26.65 | 27.15 | -1.61 | -5.67% | 6 | 5,063 | 58.77% |
| NVDA250620C00109000 | 2024-07-26 9:54AM EDT | 109.00 | 27.05 | 26.25 | 26.65 | -0.80 | -2.87% | 7 | 1,277 | 58.69% |
| NVDA250620C00110000 | 2024-07-26 3:57PM EDT | 110.00 | 25.87 | 25.75 | 26.20 | -0.08 | -0.31% | 80 | 15,590 | 58.53% |
| NVDA250620C00111000 | 2024-07-25 3:13PM EDT | 111.00 | 25.77 | 25.25 | 25.75 | -0.81 | -3.05% | 1 | 2,757 | 58.37% |
| NVDA250620C00112000 | 2024-07-26 3:53PM EDT | 112.00 | 24.80 | 24.85 | 25.35 | -0.35 | -1.39% | 26 | 2,056 | 58.37% |
| NVDA250620C00113000 | 2024-07-26 3:47PM EDT | 113.00 | 24.55 | 24.40 | 24.90 | -1.45 | -5.58% | 116 | 2,206 | 58.23% |
| NVDA250620C00114000 | 2024-07-26 2:04PM EDT | 114.00 | 24.70 | 23.95 | 24.45 | -0.05 | -0.20% | 77 | 1,835 | 58.08% |
| NVDA250620C00115000 | 2024-07-26 3:19PM EDT | 115.00 | 23.50 | 23.70 | 24.05 | -0.12 | -0.51% | 1,416 | 5,125 | 58.22% |
| NVDA250620C00116000 | 2024-07-26 11:38AM EDT | 116.00 | 23.35 | 23.15 | 23.60 | -1.43 | -5.77% | 4 | 2,351 | 57.93% |
| NVDA250620C00117000 | 2024-07-26 1:28PM EDT | 117.00 | 23.76 | 22.85 | 23.20 | -0.54 | -2.22% | 8 | 1,998 | 57.98% |
| NVDA250620C00118000 | 2024-07-26 3:11PM EDT | 118.00 | 22.32 | 22.45 | 22.85 | -0.35 | -1.54% | 42 | 1,582 | 57.95% |
| NVDA250620C00119000 | 2024-07-26 3:28PM EDT | 119.00 | 22.10 | 21.90 | 22.40 | -1.42 | -6.04% | 28 | 3,730 | 57.62% |
| NVDA250620C00120000 | 2024-07-26 3:28PM EDT | 120.00 | 21.76 | 21.65 | 22.00 | -0.24 | -1.09% | 247 | 21,286 | 57.68% |
| NVDA250620C00121000 | 2024-07-26 10:50AM EDT | 121.00 | 21.12 | 21.20 | 21.60 | -1.15 | -5.16% | 7 | 3,233 | 57.51% |
| NVDA250620C00122000 | 2024-07-26 9:36AM EDT | 122.00 | 21.85 | 20.90 | 21.25 | -0.57 | -2.54% | 61 | 2,112 | 57.55% |
| NVDA250620C00123000 | 2024-07-26 1:20PM EDT | 123.00 | 21.30 | 20.50 | 20.85 | +0.70 | +3.40% | 9 | 6,043 | 57.40% |
| NVDA250620C00124000 | 2024-07-26 3:38PM EDT | 124.00 | 20.02 | 20.20 | 20.45 | -1.58 | -7.31% | 17 | 1,453 | 57.36% |
| NVDA250620C00125000 | 2024-07-26 3:21PM EDT | 125.00 | 19.45 | 19.85 | 20.10 | -0.55 | -2.75% | 304 | 6,477 | 57.30% |
| NVDA250620C00126000 | 2024-07-26 12:08PM EDT | 126.00 | 19.50 | 19.50 | 19.75 | -1.60 | -7.58% | 43 | 2,447 | 57.24% |
| NVDA250620C00127000 | 2024-07-26 3:27PM EDT | 127.00 | 19.05 | 19.15 | 19.40 | -0.15 | -0.78% | 76 | 1,316 | 57.16% |
| NVDA250620C00128000 | 2024-07-26 3:20PM EDT | 128.00 | 18.35 | 18.80 | 19.10 | -1.75 | -8.71% | 58 | 1,592 | 57.12% |
| NVDA250620C00129000 | 2024-07-26 2:51PM EDT | 129.00 | 18.63 | 18.45 | 18.75 | +2.53 | +15.71% | 20 | 2,514 | 57.02% |
| NVDA250620C00130000 | 2024-07-26 3:48PM EDT | 130.00 | 17.90 | 18.10 | 18.40 | -0.28 | -1.54% | 203 | 12,455 | 56.91% |
| NVDA250620C00132000 | 2024-07-26 2:44PM EDT | 132.00 | 17.55 | 17.50 | 17.75 | -1.35 | -7.14% | 5 | 2,868 | 56.82% |
| NVDA250620C00134000 | 2024-07-26 3:13PM EDT | 134.00 | 16.75 | 16.85 | 17.15 | +1.45 | +9.48% | 6 | 2,286 | 56.69% |
| NVDA250620C00135000 | 2024-07-26 3:41PM EDT | 135.00 | 16.55 | 16.55 | 16.85 | -0.95 | -5.43% | 23 | 2,586 | 56.63% |
| NVDA250620C00136000 | 2024-07-25 11:47AM EDT | 136.00 | 16.95 | 16.30 | 16.55 | 0.00 | - | 55 | 2,976 | 56.63% |
| NVDA250620C00137000 | 2024-07-26 3:47PM EDT | 137.00 | 16.00 | 16.00 | 16.25 | -0.16 | -0.99% | 3 | 5,804 | 56.55% |
| NVDA250620C00138000 | 2024-07-26 2:56PM EDT | 138.00 | 15.77 | 15.70 | 16.00 | -0.81 | -4.89% | 323 | 2,016 | 56.53% |
| NVDA250620C00139000 | 2024-07-26 12:38PM EDT | 139.00 | 15.92 | 15.45 | 15.70 | -0.53 | -3.22% | 2 | 5,996 | 56.49% |
| NVDA250620C00140000 | 2024-07-26 3:35PM EDT | 140.00 | 15.02 | 15.15 | 15.45 | -0.48 | -3.10% | 648 | 12,746 | 56.44% |
| NVDA250620C00141000 | 2024-07-26 3:56PM EDT | 141.00 | 14.78 | 14.85 | 15.15 | -0.32 | -2.12% | 2 | 997 | 56.32% |
| NVDA250620C00142000 | 2024-07-25 11:05AM EDT | 142.00 | 15.25 | 14.60 | 14.90 | 0.00 | - | 10 | 469 | 56.31% |
| NVDA250620C00143000 | 2024-07-25 9:36AM EDT | 143.00 | 13.97 | 14.35 | 14.65 | 0.00 | - | 2 | 387 | 56.29% |
| NVDA250620C00144000 | 2024-07-26 12:48PM EDT | 144.00 | 14.70 | 14.10 | 14.40 | +0.40 | +2.80% | 3 | 997 | 56.26% |
| NVDA250620C00145000 | 2024-07-26 3:43PM EDT | 145.00 | 13.68 | 13.85 | 14.10 | -0.44 | -3.12% | 3 | 2,572 | 56.16% |
| NVDA250620C00146000 | 2024-07-24 1:13PM EDT | 146.00 | 14.95 | 13.60 | 13.85 | -0.35 | -2.29% | 30 | 616 | 56.12% |
| NVDA250620C00147000 | 2024-07-25 3:35PM EDT | 147.00 | 14.45 | 13.35 | 13.65 | 0.00 | - | 23 | 172 | 56.12% |
| NVDA250620C00148000 | 2024-07-26 10:39AM EDT | 148.00 | 13.65 | 13.10 | 13.40 | -0.50 | -3.53% | 16 | 5,170 | 56.06% |
| NVDA250620C00149000 | 2024-07-25 10:05AM EDT | 149.00 | 11.60 | 12.85 | 13.15 | 0.00 | - | 5 | 229 | 55.98% |
| NVDA250620C00150000 | 2024-07-26 3:59PM EDT | 150.00 | 12.73 | 12.65 | 12.80 | -0.07 | -0.55% | 1,274 | 23,301 | 55.83% |
| NVDA250620C00151000 | 2024-07-26 10:49AM EDT | 151.00 | 12.50 | 12.40 | 12.65 | -1.31 | -9.49% | 2 | 994 | 55.85% |
| NVDA250620C00152000 | 2024-07-25 10:30AM EDT | 152.00 | 11.90 | 12.20 | 12.45 | 0.00 | - | 2 | 358 | 55.87% |
| NVDA250620C00153000 | 2024-07-25 1:00PM EDT | 153.00 | 13.44 | 12.00 | 12.25 | 0.00 | - | 40 | 179 | 55.88% |
| NVDA250620C00154000 | 2024-07-26 9:32AM EDT | 154.00 | 12.90 | 11.80 | 12.05 | +0.60 | +4.88% | 1 | 2,995 | 55.88% |
| NVDA250620C00155000 | 2024-07-26 3:59PM EDT | 155.00 | 11.58 | 11.60 | 11.85 | -0.09 | -0.77% | 21 | 2,026 | 55.87% |
| NVDA250620C00156000 | 2024-07-25 9:40AM EDT | 156.00 | 11.51 | 11.35 | 11.65 | 0.00 | - | 1 | 1,631 | 55.79% |
| NVDA250620C00157000 | 2024-07-25 12:08PM EDT | 157.00 | 11.90 | 11.15 | 11.40 | 0.00 | - | 2 | 607 | 55.71% |
| NVDA250620C00158000 | 2024-07-24 3:12PM EDT | 158.00 | 12.07 | 10.95 | 11.20 | 0.00 | - | 1 | 1,399 | 55.67% |
| NVDA250620C00159000 | 2024-07-26 10:07AM EDT | 159.00 | 11.35 | 10.80 | 11.00 | -0.75 | -6.20% | 1 | 275 | 55.70% |
| NVDA250620C00160000 | 2024-07-26 3:14PM EDT | 160.00 | 10.62 | 10.60 | 10.80 | -0.13 | -1.21% | 245 | 5,297 | 55.64% |
| NVDA250620C00161000 | 2024-07-25 11:04AM EDT | 161.00 | 10.90 | 10.40 | 10.60 | 0.00 | - | 2 | 455 | 55.59% |
| NVDA250620C00162000 | 2024-07-25 10:05AM EDT | 162.00 | 9.00 | 10.20 | 10.45 | 0.00 | - | 2 | 2,684 | 55.58% |
| NVDA250620C00163000 | 2024-07-25 10:47AM EDT | 163.00 | 10.65 | 10.05 | 10.25 | 0.00 | - | 4 | 528 | 55.57% |
| NVDA250620C00164000 | 2024-07-26 12:33PM EDT | 164.00 | 9.70 | 9.85 | 10.10 | -1.24 | -11.33% | 127 | 11,529 | 55.55% |
| NVDA250620C00165000 | 2024-07-26 3:17PM EDT | 165.00 | 9.65 | 9.70 | 9.90 | -0.30 | -3.02% | 27 | 4,039 | 55.52% |
| NVDA250620C00166000 | 2024-07-25 10:51AM EDT | 166.00 | 10.65 | 9.50 | 9.70 | 0.00 | - | 1 | 397 | 55.43% |
| NVDA250620C00167000 | 2024-07-25 10:47AM EDT | 167.00 | 9.95 | 9.35 | 9.55 | 0.00 | - | 3 | 930 | 55.45% |
| NVDA250620C00168000 | 2024-07-26 3:15PM EDT | 168.00 | 9.01 | 9.20 | 9.40 | -0.98 | -9.81% | 2 | 599 | 55.47% |
| NVDA250620C00169000 | 2024-07-26 12:33PM EDT | 169.00 | 9.52 | 9.00 | 9.25 | -0.43 | -4.32% | 71 | 365 | 55.41% |
| NVDA250620C00170000 | 2024-07-26 12:49PM EDT | 170.00 | 8.83 | 8.85 | 9.10 | -0.28 | -3.07% | 41 | 8,938 | 55.41% |
| NVDA250620C00171000 | 2024-07-24 12:09PM EDT | 171.00 | 9.80 | 8.70 | 8.90 | 0.00 | - | 1 | 392 | 55.34% |
| NVDA250620C00172000 | 2024-07-25 10:37AM EDT | 172.00 | 8.48 | 8.55 | 8.75 | 0.00 | - | 57 | 618 | 55.33% |
| NVDA250620C00173000 | 2024-07-25 10:51AM EDT | 173.00 | 9.45 | 8.40 | 8.65 | 0.00 | - | 2 | 118 | 55.38% |
| NVDA250620C00174000 | 2024-07-25 9:32AM EDT | 174.00 | 8.47 | 8.25 | 8.45 | -0.03 | -0.35% | 3 | 265 | 55.29% |
| NVDA250620C00175000 | 2024-07-26 3:25PM EDT | 175.00 | 8.05 | 8.10 | 8.30 | -0.82 | -9.24% | 66 | 850 | 55.25% |
| NVDA250620C00176000 | 2024-07-25 1:02PM EDT | 176.00 | 9.17 | 7.95 | 8.20 | 0.00 | - | 126 | 361 | 55.28% |
| NVDA250620C00177000 | 2024-07-25 10:03AM EDT | 177.00 | 7.36 | 7.85 | 8.00 | 0.00 | - | 4 | 520 | 55.23% |
| NVDA250620C00178000 | 2024-07-26 3:38PM EDT | 178.00 | 7.65 | 7.70 | 7.90 | -2.84 | -27.07% | 3 | 152 | 55.25% |
| NVDA250620C00179000 | 2024-07-25 11:49AM EDT | 179.00 | 7.79 | 7.55 | 7.80 | -0.26 | -3.23% | 3 | 884 | 55.26% |
| NVDA250620C00180000 | 2024-07-26 3:37PM EDT | 180.00 | 7.42 | 7.45 | 7.60 | -0.88 | -10.60% | 59 | 3,022 | 55.19% |
| NVDA250620C00181000 | 2024-07-25 9:58AM EDT | 181.00 | 6.75 | 7.30 | 7.50 | 0.00 | - | 1 | 576 | 55.19% |
| NVDA250620C00182000 | 2024-07-25 3:34PM EDT | 182.00 | 7.90 | 7.15 | 7.40 | 0.00 | - | 32 | 221 | 55.18% |
| NVDA250620C00183000 | 2024-07-15 1:52PM EDT | 183.00 | 11.90 | 7.05 | 7.25 | 0.00 | - | 6 | 161 | 55.17% |
| NVDA250620C00184000 | 2024-07-24 10:43AM EDT | 184.00 | 8.30 | 6.95 | 7.10 | 0.00 | - | 28 | 334 | 55.15% |
| NVDA250620C00185000 | 2024-07-26 9:37AM EDT | 185.00 | 7.60 | 6.80 | 7.00 | +0.05 | +0.66% | 5 | 593 | 55.12% |
| NVDA250620C00186000 | 2024-07-25 10:22AM EDT | 186.00 | 6.31 | 6.70 | 6.90 | 0.00 | - | 1 | 4,010 | 55.16% |
| NVDA250620C00187000 | 2024-07-26 9:42AM EDT | 187.00 | 7.28 | 6.60 | 6.75 | -0.27 | -3.58% | 1 | 796 | 55.12% |
| NVDA250620C00188000 | 2024-07-24 2:36PM EDT | 188.00 | 7.38 | 6.45 | 6.65 | 0.00 | - | 9 | 275 | 55.07% |
| NVDA250620C00189000 | 2024-07-15 1:52PM EDT | 189.00 | 10.85 | 6.35 | 6.55 | 0.00 | - | 3 | 223 | 55.10% |
| NVDA250620C00190000 | 2024-07-26 2:41PM EDT | 190.00 | 6.30 | 6.25 | 6.40 | -0.65 | -9.35% | 22 | 2,025 | 55.04% |
| NVDA250620C00191000 | 2024-07-18 1:13PM EDT | 191.00 | 8.05 | 6.15 | 6.30 | 0.00 | - | 6 | 431 | 55.05% |
| NVDA250620C00192000 | 2024-07-24 1:02PM EDT | 192.00 | 6.95 | 6.05 | 6.20 | 0.00 | - | 3 | 972 | 55.06% |
| NVDA250620C00193000 | 2024-07-26 2:18PM EDT | 193.00 | 6.13 | 5.95 | 6.10 | -1.62 | -20.90% | 11 | 1,118 | 55.06% |
| NVDA250620C00194000 | 2024-07-26 3:15PM EDT | 194.00 | 5.70 | 5.85 | 6.00 | -0.60 | -9.52% | 1 | 8,875 | 55.05% |
| NVDA250620C00195000 | 2024-07-26 12:16PM EDT | 195.00 | 6.05 | 5.75 | 5.90 | +0.10 | +1.68% | 7 | 1,421 | 55.04% |
| NVDA250620C00200000 | 2024-07-26 3:46PM EDT | 200.00 | 5.32 | 5.30 | 5.45 | -0.18 | -3.27% | 2,421 | 7,927 | 55.08% |
| NVDA250620C00205000 | 2024-07-25 1:42PM EDT | 205.00 | 5.00 | 4.85 | 5.05 | -0.55 | -9.91% | 2 | 1,130 | 55.07% |
| NVDA250620C00210000 | 2024-07-26 3:19PM EDT | 210.00 | 4.53 | 4.50 | 4.65 | -0.47 | -9.40% | 24 | 871 | 55.12% |
| NVDA250620C00212000 | 2024-07-26 11:01AM EDT | 212.00 | 4.55 | 4.35 | 4.50 | +0.85 | +22.97% | 15 | 849 | 55.10% |
| NVDA250620C00213000 | 2024-07-26 11:01AM EDT | 213.00 | 4.50 | 4.25 | 4.45 | +0.25 | +5.88% | 15 | 205 | 55.08% |
| NVDA250620C00214000 | 2024-07-25 12:30PM EDT | 214.00 | 4.90 | 4.10 | 4.40 | 0.00 | - | 1 | 67 | 54.97% |
| NVDA250620C00215000 | 2024-07-26 9:38AM EDT | 215.00 | 4.13 | 4.15 | 4.30 | -0.62 | -13.05% | 20 | 464 | 55.13% |
| NVDA250620C00216000 | 2024-07-17 11:21AM EDT | 216.00 | 5.20 | 4.05 | 4.25 | 0.00 | - | 3 | 261 | 55.10% |
| NVDA250620C00217000 | 2024-07-26 3:33PM EDT | 217.00 | 4.00 | 4.00 | 4.15 | -0.52 | -11.50% | 5 | 213 | 55.07% |
| NVDA250620C00218000 | 2024-07-23 1:09PM EDT | 218.00 | 5.55 | 3.95 | 4.10 | 0.00 | - | 2 | 116 | 55.13% |
| NVDA250620C00219000 | 2024-07-15 1:52PM EDT | 219.00 | 6.95 | 3.90 | 4.10 | 0.00 | - | 5 | 74 | 55.29% |
| NVDA250620C00220000 | 2024-07-26 3:06PM EDT | 220.00 | 3.85 | 3.80 | 3.95 | -0.45 | -10.47% | 5 | 1,428 | 55.04% |
| NVDA250620C00221000 | 2024-07-26 2:20PM EDT | 221.00 | 3.90 | 3.75 | 3.90 | -2.85 | -42.22% | 5 | 125 | 55.09% |
| NVDA250620C00222000 | 2024-07-26 11:09AM EDT | 222.00 | 3.94 | 3.70 | 3.85 | -1.26 | -24.23% | 10 | 168 | 55.13% |
| NVDA250620C00223000 | 2024-07-19 2:12PM EDT | 223.00 | 4.40 | 3.65 | 3.80 | 0.00 | - | 1 | 403 | 55.18% |
| NVDA250620C00224000 | 2024-07-25 9:41AM EDT | 224.00 | 3.75 | 3.50 | 3.80 | 0.00 | - | 1 | 62 | 55.11% |
| NVDA250620C00225000 | 2024-07-25 3:33PM EDT | 225.00 | 3.85 | 3.55 | 3.70 | -0.20 | -4.94% | 5 | 485 | 55.24% |
| NVDA250620C00226000 | 2024-07-25 9:46AM EDT | 226.00 | 4.11 | 3.50 | 3.65 | +0.51 | +14.17% | 1 | 153 | 55.27% |
| NVDA250620C00227000 | 2024-07-24 3:38PM EDT | 227.00 | 3.96 | 3.45 | 3.60 | 0.00 | - | 2 | 2,563 | 55.30% |
| NVDA250620C00228000 | 2024-07-26 2:37PM EDT | 228.00 | 3.50 | 3.40 | 3.55 | -0.40 | -10.26% | 97 | 3,520 | 55.32% |
| NVDA250620C00230000 | 2024-07-25 2:21PM EDT | 230.00 | 3.37 | 3.30 | 3.45 | -0.38 | -10.13% | 1 | 2,324 | 55.35% |
| NVDA250620C00235000 | 2024-07-26 3:03PM EDT | 235.00 | 3.10 | 3.05 | 3.20 | -0.75 | -19.48% | 8 | 254 | 55.38% |
| NVDA250620C00240000 | 2024-07-25 10:40AM EDT | 240.00 | 3.30 | 2.83 | 2.96 | +0.32 | +10.74% | 1 | 709 | 55.40% |
| NVDA250620C00245000 | 2024-07-25 1:11PM EDT | 245.00 | 2.83 | 2.63 | 2.76 | -0.27 | -8.71% | 1 | 387 | 55.48% |
| NVDA250620C00250000 | 2024-07-26 3:33PM EDT | 250.00 | 2.47 | 2.47 | 2.58 | -0.17 | -6.44% | 119 | 6,867 | 55.63% |
| NVDA250620C00255000 | 2024-07-26 1:51PM EDT | 255.00 | 2.40 | 2.29 | 2.40 | -0.18 | -6.98% | 41 | 861 | 55.66% |
| NVDA250620C00260000 | 2024-07-26 3:33PM EDT | 260.00 | 2.15 | 2.14 | 2.25 | -0.28 | -11.52% | 13 | 1,116 | 55.79% |
| NVDA250620C00265000 | 2024-07-26 3:26PM EDT | 265.00 | 2.05 | 2.00 | 2.12 | -0.24 | -10.48% | 61 | 18,186 | 55.92% |
| NVDA250620C00270000 | 2024-07-26 3:42PM EDT | 270.00 | 1.90 | 1.88 | 1.99 | -0.31 | -14.03% | 9 | 488 | 56.06% |
| NVDA250620C00275000 | 2024-07-26 11:09AM EDT | 275.00 | 1.90 | 1.76 | 1.88 | -0.10 | -5.00% | 3 | 154 | 56.20% |
| NVDA250620C00280000 | 2024-07-26 3:45PM EDT | 280.00 | 1.69 | 1.65 | 1.76 | -0.11 | -6.11% | 84 | 1,603 | 56.27% |
| NVDA250620C00285000 | 2024-05-23 9:30AM EDT | 285.00 | 757.75 | 935.10 | 950.85 | 0.00 | - | 3 | 64 | 0.00% |
| NVDA250620C00290000 | 2024-05-23 1:21PM EDT | 290.00 | 785.82 | 931.40 | 945.45 | 0.00 | - | 10 | 145 | 0.00% |
| NVDA250620C00295000 | 2024-04-01 2:47PM EDT | 295.00 | 631.49 | 577.95 | 585.75 | 0.00 | - | 1 | 215 | 0.00% |
| NVDA250620C00300000 | 2024-06-06 10:18AM EDT | 300.00 | 921.62 | 921.75 | 936.15 | 0.00 | - | 35 | 1,041 | 0.00% |
| NVDA250620C00305000 | 2024-04-19 2:38PM EDT | 305.00 | 497.17 | 637.95 | 646.00 | 0.00 | - | 4 | 147 | 0.00% |
| NVDA250620C00310000 | 2024-06-05 12:03PM EDT | 310.00 | 910.11 | 912.70 | 927.25 | 0.00 | - | 1 | 128 | 0.00% |
| NVDA250620C00315000 | 2024-06-07 2:55PM EDT | 315.00 | 914.00 | 907.70 | 922.60 | +157.00 | +20.74% | 1 | 181 | 0.00% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 320.00 | 607.95 | 555.65 | 563.65 | 0.00 | - | 3 | 160 | 0.00% |
| NVDA250620C00325000 | 2024-05-15 10:24AM EDT | 325.00 | 632.82 | 898.20 | 913.25 | 0.00 | - | 1 | 85 | 0.00% |
| NVDA250620C00330000 | 2024-05-24 1:36PM EDT | 330.00 | 741.65 | 893.80 | 908.20 | 0.00 | - | 5 | 334 | 0.00% |
| NVDA250620C00335000 | 2024-05-29 1:05PM EDT | 335.00 | 834.28 | 889.00 | 903.15 | 0.00 | - | 2 | 119 | 0.00% |
| NVDA250620C00340000 | 2024-05-23 9:44AM EDT | 340.00 | 721.45 | 885.00 | 898.20 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA250620C00345000 | 2024-04-23 10:16AM EDT | 345.00 | 499.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA250620C00350000 | 2024-06-05 11:22AM EDT | 350.00 | 872.34 | 876.55 | 888.20 | 0.00 | - | 1 | 240 | 0.00% |
| NVDA250620C00355000 | 2024-06-06 3:27PM EDT | 355.00 | 867.21 | 871.85 | 884.20 | 0.00 | - | 22 | 78 | 0.00% |
| NVDA250620C00360000 | 2024-06-06 3:27PM EDT | 360.00 | 862.59 | 866.85 | 879.80 | 0.00 | - | 22 | 331 | 0.00% |
| NVDA250620C00365000 | 2024-06-06 3:29PM EDT | 365.00 | 862.36 | 861.85 | 875.00 | 0.00 | - | 11 | 60 | 0.00% |
| NVDA250620C00370000 | 2024-06-06 3:29PM EDT | 370.00 | 857.76 | 857.00 | 870.05 | 0.00 | - | 11 | 246 | 0.00% |
| NVDA250620C00375000 | 2024-06-06 9:47AM EDT | 375.00 | 880.00 | 853.60 | 865.70 | 0.00 | - | 1 | 271 | 0.00% |
| NVDA250620C00380000 | 2024-06-06 9:34AM EDT | 380.00 | 893.87 | 848.60 | 861.40 | 0.00 | - | 2 | 421 | 0.00% |
| NVDA250620C00385000 | 2024-06-05 11:28AM EDT | 385.00 | 839.13 | 843.60 | 856.60 | 0.00 | - | 10 | 318 | 0.00% |
| NVDA250620C00390000 | 2024-06-07 3:32PM EDT | 390.00 | 849.45 | 838.65 | 851.80 | +15.47 | +1.85% | 3 | 137 | 0.00% |
| NVDA250620C00395000 | 2024-06-05 11:28AM EDT | 395.00 | 829.52 | 835.30 | 847.35 | 0.00 | - | 3 | 189 | 0.00% |
| NVDA250620C00400000 | 2024-06-07 3:49PM EDT | 400.00 | 836.00 | 830.40 | 843.25 | -0.46 | -0.05% | 5 | 1,481 | 0.00% |
| NVDA250620C00405000 | 2024-05-28 10:11AM EDT | 405.00 | 739.17 | 825.40 | 838.50 | 0.00 | - | 1 | 181 | 0.00% |
| NVDA250620C00410000 | 2024-06-03 12:58PM EDT | 410.00 | 752.15 | 820.40 | 833.90 | 0.00 | - | 1 | 191 | 0.00% |
| NVDA250620C00415000 | 2024-05-29 3:56PM EDT | 415.00 | 761.75 | 815.75 | 829.50 | 0.00 | - | 4 | 129 | 0.00% |
| NVDA250620C00420000 | 2024-05-29 3:56PM EDT | 420.00 | 757.00 | 812.45 | 825.05 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA250620C00425000 | 2024-06-05 3:04PM EDT | 425.00 | 823.79 | 808.55 | 820.10 | 0.00 | - | 2 | 208 | 0.00% |
| NVDA250620C00430000 | 2024-06-07 11:48AM EDT | 430.00 | 793.39 | 803.85 | 815.40 | +153.39 | +23.97% | 3 | 348 | 0.00% |
| NVDA250620C00435000 | 2024-05-31 10:32AM EDT | 435.00 | 688.93 | 798.85 | 810.55 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA250620C00440000 | 2024-05-22 3:48PM EDT | 440.00 | 542.50 | 795.05 | 806.20 | 0.00 | - | 1 | 559 | 0.00% |
| NVDA250620C00445000 | 2024-06-07 11:48AM EDT | 445.00 | 779.67 | 790.30 | 801.60 | +45.88 | +6.25% | 3 | 121 | 0.00% |
| NVDA250620C00450000 | 2024-06-06 9:44AM EDT | 450.00 | 829.12 | 785.35 | 797.25 | 0.00 | - | 20 | 927 | 0.00% |
| NVDA250620C00455000 | 2024-06-03 11:59AM EDT | 455.00 | 720.10 | 781.20 | 792.25 | 0.00 | - | 3 | 706 | 0.00% |
| NVDA250620C00460000 | 2024-06-07 10:44AM EDT | 460.00 | 765.12 | 776.55 | 787.50 | -12.10 | -1.56% | 3 | 753 | 0.00% |
| NVDA250620C00465000 | 2024-06-05 10:01AM EDT | 465.00 | 761.50 | 772.40 | 783.85 | 0.00 | - | 10 | 176 | 0.00% |
| NVDA250620C00470000 | 2024-06-06 1:33PM EDT | 470.00 | 763.02 | 767.40 | 778.90 | 0.00 | - | 1 | 159 | 0.00% |
| NVDA250620C00475000 | 2024-05-23 9:45AM EDT | 475.00 | 596.90 | 761.55 | 774.15 | 0.00 | - | 1 | 224 | 0.00% |
| NVDA250620C00480000 | 2024-06-05 10:31AM EDT | 480.00 | 753.50 | 758.45 | 769.40 | 0.00 | - | 20 | 380 | 0.00% |
| NVDA250620C00485000 | 2024-06-03 1:36PM EDT | 485.00 | 689.42 | 754.05 | 764.75 | 0.00 | - | 7 | 151 | 0.00% |
| NVDA250620C00490000 | 2024-05-24 10:35AM EDT | 490.00 | 590.58 | 747.55 | 760.90 | 0.00 | - | 20 | 295 | 0.00% |
| NVDA250620C00495000 | 2024-06-04 10:50AM EDT | 495.00 | 691.04 | 745.20 | 756.45 | 0.00 | - | 1 | 327 | 0.00% |
| NVDA250620C00500000 | 2024-06-07 10:39AM EDT | 500.00 | 730.00 | 740.20 | 752.65 | -6.02 | -0.82% | 5 | 997 | 0.00% |
| NVDA250620C00505000 | 2024-06-06 12:21PM EDT | 505.00 | 733.00 | 735.20 | 747.85 | 0.00 | - | 24 | 1,188 | 0.00% |
| NVDA250620C00510000 | 2024-05-24 10:09AM EDT | 510.00 | 567.98 | 729.65 | 742.85 | 0.00 | - | 4 | 218 | 0.00% |
| NVDA250620C00515000 | 2024-06-05 2:24PM EDT | 515.00 | 735.98 | 727.35 | 737.90 | 0.00 | - | 38 | 272 | 0.00% |
| NVDA250620C00520000 | 2024-06-07 10:51AM EDT | 520.00 | 714.02 | 722.90 | 734.85 | -2.77 | -0.39% | 7 | 158 | 0.00% |
| NVDA250620C00525000 | 2024-05-28 12:11PM EDT | 525.00 | 646.85 | 718.35 | 730.30 | 0.00 | - | 4 | 137 | 0.00% |
| NVDA250620C00530000 | 2024-06-07 10:51AM EDT | 530.00 | 705.11 | 714.00 | 725.30 | +34.29 | +5.11% | 7 | 118 | 0.00% |
| NVDA250620C00535000 | 2024-05-24 10:35AM EDT | 535.00 | 551.98 | 709.60 | 720.40 | 0.00 | - | 21 | 158 | 0.00% |
| NVDA250620C00540000 | 2024-06-06 9:58AM EDT | 540.00 | 698.50 | 705.50 | 715.75 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA250620C00545000 | 2024-05-23 11:46AM EDT | 545.00 | 549.12 | 700.60 | 711.55 | 0.00 | - | 2 | 1,252 | 0.00% |
| NVDA250620C00550000 | 2024-06-07 3:28PM EDT | 550.00 | 696.30 | 697.60 | 706.55 | -12.66 | -1.79% | 4 | 641 | 0.00% |
| NVDA250620C00555000 | 2024-06-04 1:51PM EDT | 555.00 | 639.15 | 692.70 | 703.25 | 0.00 | - | 1 | 180 | 0.00% |
| NVDA250620C00560000 | 2024-06-04 2:43PM EDT | 560.00 | 644.65 | 688.45 | 698.80 | 0.00 | - | 10 | 507 | 0.00% |
| NVDA250620C00565000 | 2024-05-29 2:48PM EDT | 565.00 | 633.60 | 683.60 | 694.60 | 0.00 | - | 3 | 104 | 0.00% |
| NVDA250620C00570000 | 2024-06-05 3:04PM EDT | 570.00 | 692.10 | 679.30 | 690.10 | 0.00 | - | 15 | 134 | 0.00% |
| NVDA250620C00575000 | 2024-05-22 9:51AM EDT | 575.00 | 431.49 | 675.10 | 686.00 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA250620C00580000 | 2024-05-23 3:55PM EDT | 580.00 | 508.80 | 670.50 | 681.10 | 0.00 | - | 3 | 333 | 0.00% |
| NVDA250620C00585000 | 2024-05-08 10:23AM EDT | 585.00 | 393.95 | 666.40 | 676.15 | 0.00 | - | 1 | 176 | 0.00% |
| NVDA250620C00590000 | 2024-06-07 9:46AM EDT | 590.00 | 651.10 | 662.35 | 671.30 | +232.39 | +55.50% | 1 | 289 | 0.00% |
| NVDA250620C00595000 | 2024-06-06 9:46AM EDT | 595.00 | 688.22 | 657.55 | 668.95 | 0.00 | - | 1 | 199 | 0.00% |
| NVDA250620C00600000 | 2024-06-06 3:11PM EDT | 600.00 | 653.72 | 652.60 | 664.50 | 0.00 | - | 12 | 1,554 | 0.00% |
| NVDA250620C00605000 | 2024-05-28 9:42AM EDT | 605.00 | 563.96 | 649.10 | 659.55 | 0.00 | - | 10 | 166 | 0.00% |
| NVDA250620C00610000 | 2024-05-28 12:25PM EDT | 610.00 | 571.05 | 644.90 | 655.50 | 0.00 | - | 1 | 434 | 0.00% |
| NVDA250620C00615000 | 2024-05-29 10:45AM EDT | 615.00 | 583.45 | 640.65 | 650.75 | 0.00 | - | 1 | 176 | 0.00% |
| NVDA250620C00620000 | 2024-06-07 3:40PM EDT | 620.00 | 642.00 | 636.40 | 646.85 | +8.00 | +1.26% | 1 | 411 | 0.00% |
| NVDA250620C00625000 | 2024-06-07 2:11PM EDT | 625.00 | 632.53 | 632.20 | 642.60 | +5.73 | +0.91% | 2 | 244 | 0.00% |
| NVDA250620C00630000 | 2024-06-07 12:19PM EDT | 630.00 | 630.80 | 627.20 | 638.30 | +7.22 | +1.16% | 2 | 1,763 | 0.00% |
| NVDA250620C00635000 | 2024-06-06 12:18PM EDT | 635.00 | 618.00 | 624.25 | 633.30 | 0.00 | - | 1 | 291 | 0.00% |
| NVDA250620C00640000 | 2024-06-07 12:51PM EDT | 640.00 | 620.69 | 620.55 | 628.35 | +105.19 | +20.41% | 3 | 302 | 0.00% |
| NVDA250620C00645000 | 2024-06-07 12:51PM EDT | 645.00 | 616.46 | 616.20 | 624.70 | +50.28 | +8.88% | 3 | 96 | 0.00% |
| NVDA250620C00650000 | 2024-06-06 3:57PM EDT | 650.00 | 614.45 | 611.50 | 620.80 | 0.00 | - | 1 | 1,188 | 0.00% |
| NVDA250620C00655000 | 2024-05-14 9:43AM EDT | 655.00 | 335.00 | 607.95 | 616.15 | 0.00 | - | 1 | 87 | 0.00% |
| NVDA250620C00660000 | 2024-06-07 2:00PM EDT | 660.00 | 608.64 | 603.50 | 612.40 | +69.89 | +12.97% | 3 | 237 | 0.00% |
| NVDA250620C00665000 | 2024-05-28 2:04PM EDT | 665.00 | 536.18 | 599.80 | 608.25 | 0.00 | - | 5 | 134 | 0.00% |
| NVDA250620C00670000 | 2024-06-07 3:45PM EDT | 670.00 | 601.57 | 595.60 | 604.10 | -14.43 | -2.34% | 2 | 369 | 0.00% |
| NVDA250620C00675000 | 2024-05-31 10:47AM EDT | 675.00 | 486.35 | 590.60 | 599.80 | 0.00 | - | 2 | 73 | 0.00% |
| NVDA250620C00680000 | 2024-06-07 2:11PM EDT | 680.00 | 587.35 | 587.50 | 596.30 | +58.37 | +11.03% | 1 | 266 | 0.00% |
| NVDA250620C00685000 | 2024-06-07 2:08PM EDT | 685.00 | 583.71 | 583.50 | 592.00 | -8.73 | -1.47% | 1 | 144 | 0.00% |
| NVDA250620C00690000 | 2024-05-29 11:32AM EDT | 690.00 | 514.90 | 579.25 | 587.50 | 0.00 | - | 3 | 239 | 0.00% |
| NVDA250620C00695000 | 2024-06-04 3:27PM EDT | 695.00 | 535.11 | 574.25 | 583.35 | 0.00 | - | 1 | 96 | 0.00% |
| NVDA250620C00700000 | 2024-06-07 1:31PM EDT | 700.00 | 580.00 | 570.85 | 578.80 | +2.10 | +0.36% | 8 | 2,114 | 0.00% |
| NVDA250620C00705000 | 2024-05-31 10:34AM EDT | 705.00 | 459.00 | 567.20 | 575.80 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA250620C00710000 | 2024-06-07 2:45PM EDT | 710.00 | 565.36 | 562.20 | 571.40 | -10.89 | -1.89% | 1 | 358 | 0.00% |
| NVDA250620C00720000 | 2024-06-06 9:56AM EDT | 720.00 | 552.36 | 555.25 | 563.75 | 0.00 | - | 1 | 709 | 0.00% |
| NVDA250620C00730000 | 2024-06-05 11:06AM EDT | 730.00 | 542.99 | 547.45 | 555.85 | 0.00 | - | 2 | 453 | 0.00% |
| NVDA250620C00740000 | 2024-06-04 2:17PM EDT | 740.00 | 496.10 | 539.90 | 547.60 | 0.00 | - | 1 | 204 | 0.00% |
| NVDA250620C00750000 | 2024-06-07 2:54PM EDT | 750.00 | 534.69 | 532.80 | 540.00 | +6.69 | +1.27% | 3 | 801 | 0.00% |
| NVDA250620C00760000 | 2024-06-07 11:09AM EDT | 760.00 | 511.44 | 522.95 | 533.10 | -54.38 | -9.61% | 2 | 726 | 0.00% |
| NVDA250620C00770000 | 2024-06-06 9:53AM EDT | 770.00 | 530.00 | 516.95 | 525.55 | 0.00 | - | 2 | 591 | 0.00% |
| NVDA250620C00780000 | 2024-06-05 2:47PM EDT | 780.00 | 521.40 | 509.55 | 517.70 | 0.00 | - | 40 | 482 | 0.00% |
| NVDA250620C00790000 | 2024-06-06 1:33PM EDT | 790.00 | 499.10 | 501.95 | 508.85 | 0.00 | - | 68 | 182 | 0.00% |
| NVDA250620C00800000 | 2024-06-07 2:14PM EDT | 800.00 | 490.00 | 496.40 | 501.35 | +0.26 | +0.05% | 19 | 1,218 | 0.00% |
| NVDA250620C00810000 | 2024-06-03 9:38AM EDT | 810.00 | 435.20 | 487.35 | 495.30 | 0.00 | - | 1 | 234 | 0.00% |
| NVDA250620C00820000 | 2024-06-06 9:58AM EDT | 820.00 | 468.25 | 480.10 | 488.30 | 0.00 | - | 2 | 272 | 0.00% |
| NVDA250620C00830000 | 2024-06-05 3:20PM EDT | 830.00 | 488.30 | 473.75 | 480.95 | 0.00 | - | 2 | 385 | 0.00% |
| NVDA250620C00840000 | 2024-06-07 10:00AM EDT | 840.00 | 457.05 | 466.80 | 473.40 | +1.50 | +0.33% | 1 | 327 | 0.00% |
| NVDA250620C00850000 | 2024-06-07 3:41PM EDT | 850.00 | 463.73 | 460.40 | 465.40 | -4.27 | -0.91% | 15 | 1,090 | 0.00% |
| NVDA250620C00860000 | 2024-06-07 3:41PM EDT | 860.00 | 456.57 | 453.25 | 459.10 | +5.92 | +1.31% | 5 | 246 | 0.00% |
| NVDA250620C00880000 | 2024-06-06 12:54PM EDT | 880.00 | 427.40 | 439.35 | 444.70 | 0.00 | - | 2 | 265 | 0.00% |
| NVDA250620C00900000 | 2024-06-07 2:58PM EDT | 900.00 | 427.88 | 426.40 | 431.35 | +0.87 | +0.20% | 13 | 1,299 | 0.00% |
| NVDA250620C00920000 | 2024-06-07 2:58PM EDT | 920.00 | 414.88 | 412.75 | 419.20 | -3.35 | -0.80% | 23 | 306 | 0.00% |
| NVDA250620C00930000 | 2024-06-07 3:42PM EDT | 930.00 | 412.00 | 406.20 | 412.75 | +9.96 | +2.48% | 3 | 214 | 0.00% |
| NVDA250620C00940000 | 2024-06-07 11:38AM EDT | 940.00 | 390.62 | 400.25 | 406.30 | -3.58 | -0.91% | 1 | 134 | 0.00% |
| NVDA250620C00950000 | 2024-06-07 11:29AM EDT | 950.00 | 383.10 | 394.25 | 399.80 | -17.20 | -4.30% | 35 | 504 | 0.00% |
| NVDA250620C00960000 | 2024-06-07 3:44PM EDT | 960.00 | 389.80 | 387.30 | 394.00 | +10.15 | +2.67% | 48 | 172 | 0.00% |
| NVDA250620C00970000 | 2024-06-05 1:25PM EDT | 970.00 | 382.00 | 381.35 | 387.70 | 0.00 | - | 4 | 110 | 0.00% |
| NVDA250620C00980000 | 2024-06-07 2:12PM EDT | 980.00 | 373.23 | 375.40 | 382.05 | -2.02 | -0.54% | 1 | 99 | 0.00% |
| NVDA250620C00990000 | 2024-06-07 3:40PM EDT | 990.00 | 372.43 | 369.35 | 376.90 | +1.95 | +0.53% | 1 | 318 | 0.00% |
| NVDA250620C01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 366.00 | 363.95 | 369.20 | -4.00 | -1.08% | 72 | 1,682 | 0.00% |
| NVDA250620C01010000 | 2024-06-07 2:44PM EDT | 1,010.00 | 358.85 | 357.65 | 364.25 | +9.11 | +2.60% | 2 | 779 | 0.00% |
| NVDA250620C01020000 | 2024-06-06 11:14AM EDT | 1,020.00 | 354.50 | 353.80 | 356.05 | 0.00 | - | 6 | 561 | 0.00% |
| NVDA250620C01030000 | 2024-06-06 12:18PM EDT | 1,030.00 | 342.60 | 348.30 | 351.40 | 0.00 | - | 4 | 89 | 0.00% |
| NVDA250620C01040000 | 2024-06-06 1:37PM EDT | 1,040.00 | 341.95 | 342.50 | 344.80 | 0.00 | - | 50 | 347 | 0.00% |
| NVDA250620C01050000 | 2024-06-07 12:56PM EDT | 1,050.00 | 340.42 | 337.15 | 339.80 | +8.51 | +2.56% | 1 | 650 | 0.00% |
| NVDA250620C01060000 | 2024-06-07 2:14PM EDT | 1,060.00 | 325.30 | 331.55 | 333.90 | +0.85 | +0.26% | 1 | 142 | 0.00% |
| NVDA250620C01070000 | 2024-06-06 11:37AM EDT | 1,070.00 | 324.95 | 326.20 | 328.50 | 0.00 | - | 3 | 415 | 0.00% |
| NVDA250620C01080000 | 2024-06-07 1:21PM EDT | 1,080.00 | 329.03 | 320.90 | 323.15 | +2.89 | +0.89% | 36 | 521 | 0.00% |
| NVDA250620C01090000 | 2024-06-07 11:34AM EDT | 1,090.00 | 307.77 | 315.85 | 318.00 | -18.68 | -5.72% | 42 | 292 | 0.00% |
| NVDA250620C01100000 | 2024-06-07 3:58PM EDT | 1,100.00 | 311.90 | 310.55 | 313.40 | +6.95 | +2.28% | 35 | 1,732 | 0.00% |
| NVDA250620C01110000 | 2024-06-06 2:34PM EDT | 1,110.00 | 302.00 | 305.60 | 307.80 | 0.00 | - | 9 | 286 | 0.00% |
| NVDA250620C01120000 | 2024-06-07 3:56PM EDT | 1,120.00 | 301.40 | 300.40 | 302.75 | +0.60 | +0.20% | 1 | 196 | 0.00% |
| NVDA250620C01130000 | 2024-06-07 1:21PM EDT | 1,130.00 | 303.16 | 295.70 | 297.85 | +1.41 | +0.47% | 31 | 211 | 0.00% |
| NVDA250620C01140000 | 2024-06-07 2:07PM EDT | 1,140.00 | 291.03 | 290.65 | 293.95 | +0.44 | +0.15% | 3 | 166 | 0.00% |
| NVDA250620C01150000 | 2024-06-07 3:45PM EDT | 1,150.00 | 289.50 | 286.05 | 288.00 | +8.68 | +3.09% | 15 | 349 | 0.00% |
| NVDA250620C01160000 | 2024-06-07 3:39PM EDT | 1,160.00 | 282.86 | 281.30 | 284.45 | -1.09 | -0.38% | 3 | 209 | 0.00% |
| NVDA250620C01170000 | 2024-06-07 3:43PM EDT | 1,170.00 | 280.65 | 276.45 | 279.40 | -0.62 | -0.22% | 2 | 192 | 0.00% |
| NVDA250620C01180000 | 2024-06-07 3:48PM EDT | 1,180.00 | 274.13 | 272.00 | 274.25 | +4.31 | +1.60% | 10 | 109 | 0.00% |
| NVDA250620C01190000 | 2024-06-07 3:51PM EDT | 1,190.00 | 268.88 | 267.35 | 269.65 | +5.88 | +2.24% | 20 | 491 | 0.00% |
| NVDA250620C01200000 | 2024-06-07 3:51PM EDT | 1,200.00 | 264.00 | 263.00 | 265.80 | -3.60 | -1.35% | 113 | 1,887 | 0.00% |
| NVDA250620C01210000 | 2024-06-07 3:59PM EDT | 1,210.00 | 260.90 | 258.70 | 260.90 | +3.10 | +1.20% | 14 | 219 | 0.00% |
| NVDA250620C01220000 | 2024-06-07 3:51PM EDT | 1,220.00 | 255.87 | 254.20 | 256.65 | -2.67 | -1.03% | 30 | 159 | 0.00% |
| NVDA250620C01230000 | 2024-06-07 3:10PM EDT | 1,230.00 | 251.42 | 249.95 | 252.35 | -8.70 | -3.34% | 2 | 590 | 0.00% |
| NVDA250620C01240000 | 2024-06-07 2:43PM EDT | 1,240.00 | 246.50 | 245.80 | 248.15 | -2.35 | -0.94% | 7 | 97 | 0.00% |
| NVDA250620C01250000 | 2024-06-07 2:49PM EDT | 1,250.00 | 241.40 | 241.85 | 243.85 | -4.45 | -1.81% | 19 | 375 | 0.00% |
| NVDA250620C01260000 | 2024-06-07 3:51PM EDT | 1,260.00 | 239.06 | 237.60 | 240.05 | -2.71 | -1.12% | 8 | 146 | 0.00% |
| NVDA250620C01270000 | 2024-06-07 3:12PM EDT | 1,270.00 | 235.00 | 233.65 | 236.05 | -24.29 | -9.37% | 14 | 52 | 0.00% |
| NVDA250620C01280000 | 2024-06-07 3:38PM EDT | 1,280.00 | 231.50 | 229.65 | 232.00 | -3.50 | -1.49% | 6 | 94 | 0.00% |
| NVDA250620C01290000 | 2024-06-06 2:40PM EDT | 1,290.00 | 223.92 | 225.85 | 228.25 | 0.00 | - | 14 | 238 | 0.00% |
| NVDA250620C01300000 | 2024-06-07 3:13PM EDT | 1,300.00 | 221.50 | 222.25 | 224.35 | -5.55 | -2.44% | 42 | 966 | 0.00% |
| NVDA250620C01320000 | 2024-06-07 10:23AM EDT | 1,320.00 | 206.75 | 214.70 | 217.00 | -7.31 | -3.41% | 2 | 201 | 0.00% |
| NVDA250620C01340000 | 2024-06-07 1:29PM EDT | 1,340.00 | 210.44 | 207.35 | 209.75 | +6.01 | +2.94% | 6 | 186 | 0.00% |
| NVDA250620C01360000 | 2024-06-07 3:54PM EDT | 1,360.00 | 200.50 | 200.45 | 202.85 | +0.40 | +0.20% | 3 | 278 | 0.00% |
| NVDA250620C01370000 | 2024-06-06 3:17PM EDT | 1,370.00 | 196.75 | 197.20 | 199.50 | 0.00 | - | 89 | 550 | 0.00% |
| NVDA250620C01380000 | 2024-06-05 1:33PM EDT | 1,380.00 | 196.40 | 193.70 | 196.15 | 0.00 | - | 3 | 183 | 0.00% |
| NVDA250620C01390000 | 2024-06-06 9:37AM EDT | 1,390.00 | 222.00 | 190.55 | 192.90 | 0.00 | - | 1 | 580 | 0.00% |
| NVDA250620C01400000 | 2024-06-07 3:51PM EDT | 1,400.00 | 188.75 | 187.50 | 190.25 | +2.10 | +1.13% | 43 | 629 | 0.00% |
| NVDA250620C01410000 | 2024-06-06 12:49PM EDT | 1,410.00 | 178.00 | 184.05 | 186.50 | 0.00 | - | 14 | 82 | 0.00% |
| NVDA250620C01420000 | 2024-06-07 11:38AM EDT | 1,420.00 | 176.50 | 181.40 | 183.30 | -2.80 | -1.56% | 8 | 37 | 0.00% |
| NVDA250620C01430000 | 2024-06-06 3:49PM EDT | 1,430.00 | 181.75 | 178.25 | 180.30 | 0.00 | - | 4 | 30 | 0.00% |
| NVDA250620C01440000 | 2024-06-06 2:59PM EDT | 1,440.00 | 175.08 | 175.35 | 177.30 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA250620C01450000 | 2024-06-07 3:51PM EDT | 1,450.00 | 173.37 | 172.45 | 174.55 | -5.76 | -3.22% | 1 | 152 | 0.00% |
| NVDA250620C01460000 | 2024-06-05 9:53AM EDT | 1,460.00 | 162.88 | 169.50 | 171.40 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA250620C01470000 | 2024-06-07 9:50AM EDT | 1,470.00 | 164.45 | 166.60 | 168.45 | +68.25 | +70.95% | 1 | 11 | 0.00% |
| NVDA250620C01480000 | 2024-06-07 2:40PM EDT | 1,480.00 | 163.44 | 163.75 | 165.85 | -1.38 | -0.84% | 3 | 533 | 0.00% |
| NVDA250620C01490000 | 2024-06-07 11:57AM EDT | 1,490.00 | 156.40 | 161.00 | 163.30 | -5.62 | -3.47% | 1 | 17 | 0.00% |
| NVDA250620C01500000 | 2024-06-07 3:52PM EDT | 1,500.00 | 158.00 | 158.30 | 160.35 | -5.00 | -3.07% | 43 | 1,486 | 0.00% |
| NVDA250620C01510000 | 2024-06-07 3:52PM EDT | 1,510.00 | 156.00 | 155.60 | 157.55 | +3.42 | +2.24% | 2 | 42 | 0.00% |
| NVDA250620C01520000 | 2024-06-07 3:00PM EDT | 1,520.00 | 153.60 | 152.95 | 154.85 | +34.54 | +29.01% | 1 | 19 | 0.00% |
| NVDA250620C01530000 | 2024-06-07 9:51AM EDT | 1,530.00 | 148.85 | 150.40 | 152.65 | -3.05 | -2.01% | 1 | 17 | 0.00% |
| NVDA250620C01540000 | 2024-06-06 11:29AM EDT | 1,540.00 | 149.65 | 147.85 | 149.65 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA250620C01550000 | 2024-06-06 2:27PM EDT | 1,550.00 | 143.43 | 145.45 | 147.50 | 0.00 | - | 5 | 95 | 0.00% |
| NVDA250620C01560000 | 2024-06-07 1:56PM EDT | 1,560.00 | 147.17 | 142.90 | 144.70 | +5.67 | +4.01% | 2 | 160 | 0.00% |
| NVDA250620C01570000 | 2024-06-07 2:09PM EDT | 1,570.00 | 140.10 | 140.45 | 142.75 | +84.30 | +151.07% | 2 | 58 | 0.00% |
| NVDA250620C01580000 | 2024-06-07 1:05PM EDT | 1,580.00 | 142.85 | 138.10 | 140.40 | +4.85 | +3.51% | 1 | 76 | 0.00% |
| NVDA250620C01590000 | 2024-05-28 11:01AM EDT | 1,590.00 | 100.00 | 135.80 | 138.00 | 0.00 | - | 6 | 13 | 0.00% |
| NVDA250620C01600000 | 2024-06-07 3:45PM EDT | 1,600.00 | 135.90 | 133.60 | 135.40 | +1.02 | +0.76% | 44 | 265 | 0.00% |
| NVDA250620C01610000 | 2024-06-06 2:28PM EDT | 1,610.00 | 129.67 | 131.20 | 133.50 | 0.00 | - | 7 | 32 | 0.00% |
| NVDA250620C01620000 | 2024-06-06 9:36AM EDT | 1,620.00 | 153.00 | 129.05 | 130.85 | 0.00 | - | 1 | 282 | 0.00% |
| NVDA250620C01630000 | 2024-06-06 1:02PM EDT | 1,630.00 | 124.55 | 126.80 | 129.05 | 0.00 | - | 4 | 33 | 0.00% |
| NVDA250620C01640000 | 2024-06-07 3:55PM EDT | 1,640.00 | 125.82 | 124.45 | 126.85 | +5.60 | +4.66% | 6 | 835 | 0.00% |
| NVDA250620C01650000 | 2024-06-07 1:10PM EDT | 1,650.00 | 126.67 | 122.70 | 124.75 | +8.04 | +6.78% | 12 | 188 | 0.00% |
| NVDA250620C01660000 | 2024-05-29 2:50PM EDT | 1,660.00 | 101.56 | 120.50 | 122.80 | 0.00 | - | 3 | 41 | 0.00% |
| NVDA250620C01670000 | 2024-06-06 11:30AM EDT | 1,670.00 | 119.25 | 118.50 | 120.70 | 0.00 | - | 1 | 93 | 0.00% |
| NVDA250620C01680000 | 2024-06-07 1:08PM EDT | 1,680.00 | 120.65 | 116.50 | 118.70 | +6.95 | +6.11% | 10 | 26 | 0.00% |
| NVDA250620C01690000 | 2024-06-07 3:13PM EDT | 1,690.00 | 114.55 | 114.55 | 116.75 | -6.55 | -5.41% | 5 | 12 | 0.00% |
| NVDA250620C01700000 | 2024-06-07 3:43PM EDT | 1,700.00 | 115.40 | 112.75 | 114.55 | -1.60 | -1.37% | 10 | 389 | 0.00% |
| NVDA250620C01710000 | 2024-06-06 12:27PM EDT | 1,710.00 | 110.08 | 110.75 | 112.90 | 0.00 | - | 2 | 30 | 623.63% |
| NVDA250620C01720000 | 2024-06-07 2:34PM EDT | 1,720.00 | 108.00 | 108.90 | 111.05 | -6.45 | -5.64% | 2 | 46 | 560.60% |
| NVDA250620C01730000 | 2024-05-30 2:57PM EDT | 1,730.00 | 84.40 | 107.05 | 109.30 | 0.00 | - | 2 | 4 | 526.44% |
| NVDA250620C01740000 | 2024-06-07 10:40AM EDT | 1,740.00 | 104.00 | 105.25 | 107.45 | +0.05 | +0.05% | 2 | 20 | 501.71% |
| NVDA250620C01750000 | 2024-06-07 9:56AM EDT | 1,750.00 | 104.00 | 103.60 | 105.50 | +1.07 | +1.04% | 3 | 87 | 482.47% |
| NVDA250620C01760000 | 2024-06-05 2:24PM EDT | 1,760.00 | 104.34 | 101.75 | 103.95 | 0.00 | - | 1 | 27 | 467.29% |
| NVDA250620C01770000 | 2024-06-06 1:43PM EDT | 1,770.00 | 100.00 | 100.05 | 101.85 | 0.00 | - | 20 | 49 | 452.64% |
| NVDA250620C01780000 | 2024-06-05 11:07AM EDT | 1,780.00 | 96.80 | 98.40 | 100.55 | 0.00 | - | 1 | 8 | 442.58% |
| NVDA250620C01790000 | 2024-06-05 2:31PM EDT | 1,790.00 | 100.34 | 96.75 | 98.90 | 0.00 | - | 14 | 94 | 432.34% |
| NVDA250620C01800000 | 2024-06-07 2:11PM EDT | 1,800.00 | 95.15 | 95.25 | 97.25 | -1.45 | -1.50% | 11 | 181 | 423.38% |
| NVDA250620C01810000 | 2024-06-05 11:56AM EDT | 1,810.00 | 91.83 | 93.70 | 95.40 | 0.00 | - | 2 | 53 | 414.43% |
| NVDA250620C01820000 | 2024-06-06 10:51AM EDT | 1,820.00 | 98.15 | 92.05 | 94.10 | 0.00 | - | 5 | 22 | 407.20% |
| NVDA250620C01830000 | 2024-06-06 1:45PM EDT | 1,830.00 | 90.83 | 90.70 | 92.20 | 0.00 | - | 3 | 10 | 399.71% |
| NVDA250620C01840000 | 2024-06-07 3:58PM EDT | 1,840.00 | 90.00 | 89.20 | 90.70 | +18.50 | +25.87% | 2 | 17 | 393.18% |
| NVDA250620C01850000 | 2024-06-06 1:24PM EDT | 1,850.00 | 89.34 | 87.75 | 89.50 | 0.00 | - | 15 | 46 | 387.71% |
| NVDA250620C01860000 | 2024-06-07 1:24PM EDT | 1,860.00 | 90.50 | 86.25 | 88.15 | +6.88 | +8.23% | 1 | 358 | 382.06% |
| NVDA250620C01870000 | 2024-06-06 10:13AM EDT | 1,870.00 | 89.00 | 84.85 | 86.75 | 0.00 | - | 2 | 66 | 376.74% |
| NVDA250620C01880000 | 2024-06-06 10:44AM EDT | 1,880.00 | 90.95 | 83.50 | 85.05 | 0.00 | - | 2 | 12 | 371.15% |
| NVDA250620C01890000 | 2024-06-06 11:58AM EDT | 1,890.00 | 83.70 | 82.10 | 83.60 | 0.00 | - | 2 | 13 | 366.14% |
| NVDA250620C01900000 | 2024-06-07 9:41AM EDT | 1,900.00 | 78.60 | 80.85 | 82.25 | -2.50 | -3.08% | 6 | 103 | 361.74% |
| NVDA250620C01910000 | 2024-06-05 10:58AM EDT | 1,910.00 | 78.15 | 79.45 | 81.00 | 0.00 | - | 4 | 37 | 357.37% |
| NVDA250620C01920000 | 2024-06-06 2:12PM EDT | 1,920.00 | 78.55 | 78.15 | 79.65 | 0.00 | - | 4 | 94 | 353.14% |
| NVDA250620C01930000 | 2024-06-06 12:25PM EDT | 1,930.00 | 77.40 | 76.90 | 78.45 | 0.00 | - | 3 | 110 | 349.33% |
| NVDA250620C01940000 | 2024-06-07 2:43PM EDT | 1,940.00 | 76.42 | 75.05 | 77.30 | +0.97 | +1.29% | 3 | 907 | 344.76% |
| NVDA250620C01950000 | 2024-06-06 3:54PM EDT | 1,950.00 | 79.38 | 74.50 | 75.95 | 0.00 | - | 4 | 15 | 342.00% |
| NVDA250620C02000000 | 2024-06-07 3:32PM EDT | 2,000.00 | 69.49 | 68.75 | 70.00 | -3.88 | -5.29% | 56 | 351 | 325.70% |
| NVDA250620C02050000 | 2024-06-06 11:58AM EDT | 2,050.00 | 64.90 | 63.45 | 64.80 | 0.00 | - | 4 | 38 | 312.27% |
| NVDA250620C02100000 | 2024-06-07 3:25PM EDT | 2,100.00 | 59.40 | 58.65 | 60.00 | +0.50 | +0.85% | 2 | 42 | 300.75% |
| NVDA250620C02120000 | 2024-06-07 3:55PM EDT | 2,120.00 | 57.50 | 56.70 | 58.20 | -0.35 | -0.61% | 5 | 83 | 296.39% |
| NVDA250620C02130000 | 2024-06-05 10:40AM EDT | 2,130.00 | 54.60 | 55.85 | 57.35 | 0.00 | - | 1 | 2 | 294.46% |
| NVDA250620C02150000 | 2024-06-06 9:51AM EDT | 2,150.00 | 60.00 | 54.10 | 55.80 | 0.00 | - | 2 | 23 | 290.74% |
| NVDA250620C02160000 | 2024-06-07 11:06AM EDT | 2,160.00 | 52.20 | 53.30 | 54.75 | -5.06 | -8.84% | 1 | 2 | 288.65% |
| NVDA250620C02170000 | 2024-06-05 3:47PM EDT | 2,170.00 | 56.40 | 52.50 | 53.90 | 0.00 | - | 2 | 25 | 286.82% |
| NVDA250620C02180000 | 2024-05-31 3:51PM EDT | 2,180.00 | 35.00 | 51.70 | 53.00 | 0.00 | - | 10 | 11 | 284.94% |
| NVDA250620C02200000 | 2024-06-07 12:50PM EDT | 2,200.00 | 50.51 | 50.20 | 51.55 | -2.79 | -5.23% | 3 | 24 | 281.74% |
| NVDA250620C02210000 | 2024-06-07 12:51PM EDT | 2,210.00 | 49.82 | 49.40 | 50.85 | +7.32 | +17.22% | 1 | 3 | 280.12% |
| NVDA250620C02220000 | 2024-06-06 12:36PM EDT | 2,220.00 | 47.70 | 48.70 | 50.10 | 0.00 | - | 5 | 11 | 278.56% |
| NVDA250620C02230000 | 2024-06-06 3:16PM EDT | 2,230.00 | 49.65 | 47.90 | 49.35 | 0.00 | - | 32 | 43 | 276.89% |
| NVDA250620C02240000 | 2024-06-05 9:30AM EDT | 2,240.00 | 43.11 | 47.15 | 48.65 | +43.11 | - | 1 | 1 | 275.34% |
| NVDA250620C02250000 | 2024-06-06 12:37PM EDT | 2,250.00 | 45.40 | 46.60 | 47.85 | 0.00 | - | 3 | 6 | 273.91% |
| NVDA250620C02260000 | 2024-06-06 10:15AM EDT | 2,260.00 | 48.00 | 45.80 | 47.20 | 0.00 | - | 1 | 8 | 272.37% |
| NVDA250620C02270000 | 2024-06-07 11:04AM EDT | 2,270.00 | 44.60 | 45.10 | 46.45 | -0.45 | -1.00% | 9 | 246 | 270.83% |
| NVDA250620C02280000 | 2024-06-07 3:46PM EDT | 2,280.00 | 45.70 | 44.50 | 45.85 | -1.30 | -2.77% | 24 | 376 | 269.59% |
| NVDA250620C02300000 | 2024-06-07 11:44AM EDT | 2,300.00 | 42.80 | 43.25 | 44.50 | +42.80 | - | 1 | 2 | 266.87% |
| NVDA250620C02350000 | 2024-06-07 3:56PM EDT | 2,350.00 | 40.60 | 40.20 | 41.40 | +40.60 | - | 9 | 6 | 260.49% |
| NVDA250620C02400000 | 2024-06-07 3:58PM EDT | 2,400.00 | 37.91 | 37.40 | 38.55 | +37.91 | - | 18 | 41 | 254.69% |
| NVDA250620C02500000 | 2024-06-07 3:34PM EDT | 2,500.00 | 33.38 | 32.50 | 33.65 | +33.38 | - | 78 | - | 244.70% |
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 | 2024-07-24 10:28AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 36,996 | 193.75% |
| NVDA250620P00001000 | 2024-06-24 2:34PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,840 | 168.75% |
| NVDA250620P00001500 | 2024-07-10 11:53AM EDT | 1.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1,140 | 159.38% |
| NVDA250620P00002500 | 2024-06-26 11:20AM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9,820 | 20,680 | 137.50% |
| NVDA250620P00003000 | 2024-07-25 11:18AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 2,450 | 131.25% |
| NVDA250620P00004000 | 2024-06-17 11:30AM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2,272 | 118.75% |
| NVDA250620P00004500 | 2024-07-25 11:19AM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 2,260 | 115.63% |
| NVDA250620P00005000 | 2024-06-25 3:19PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,100 | 22,410 | 110.94% |
| NVDA250620P00005500 | 2024-07-05 12:18PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 9,580 | 107.81% |
| NVDA250620P00006000 | 2024-07-25 10:38AM EDT | 6.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 5,210 | 107.81% |
| NVDA250620P00006500 | 2024-07-09 10:20AM EDT | 6.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 530 | 101.56% |
| NVDA250620P00007000 | 2024-07-01 9:30AM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 4,550 | 102.34% |
| NVDA250620P00007500 | 2024-07-23 11:45AM EDT | 7.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 185 | 1,970 | 99.22% |
| NVDA250620P00008000 | 2024-06-28 10:22AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,500 | 96.88% |
| NVDA250620P00008500 | 2024-06-27 11:23AM EDT | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,050 | 95.31% |
| NVDA250620P00009000 | 2024-07-18 3:02PM EDT | 9.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,035 | 95.31% |
| NVDA250620P00009500 | 2024-07-25 9:30AM EDT | 9.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 836 | 92.97% |
| NVDA250620P00010000 | 2024-07-22 10:26AM EDT | 10.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 12,517 | 94.53% |
| NVDA250620P00010500 | 2024-07-23 9:30AM EDT | 10.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 3,155 | 91.41% |
| NVDA250620P00011000 | 2024-07-10 9:30AM EDT | 11.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 48 | 1,522 | 92.19% |
| NVDA250620P00011500 | 2024-07-17 3:37PM EDT | 11.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 15 | 2,576 | 91.80% |
| NVDA250620P00012000 | 2024-07-01 1:41PM EDT | 12.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 100 | 5,900 | 90.23% |
| NVDA250620P00012500 | 2024-07-25 9:30AM EDT | 12.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 6,647 | 88.28% |
| NVDA250620P00013000 | 2024-07-01 9:30AM EDT | 13.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 5 | 776 | 87.89% |
| NVDA250620P00013500 | 2024-07-26 11:20AM EDT | 13.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 50 | 2,581 | 88.28% |
| NVDA250620P00014000 | 2024-07-25 9:30AM EDT | 14.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 5 | 2,200 | 85.94% |
| NVDA250620P00014500 | 2024-06-17 10:36AM EDT | 14.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 20 | 1,970 | 85.16% |
| NVDA250620P00015000 | 2024-07-17 11:44AM EDT | 15.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 12 | 6,719 | 85.55% |
| NVDA250620P00015500 | 2024-07-26 11:20AM EDT | 15.50 | 0.08 | 0.05 | 0.09 | +0.02 | +33.33% | 50 | 4,964 | 84.77% |
| NVDA250620P00016000 | 2024-06-12 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1,401 | 50.00% |
| NVDA250620P00016500 | 2024-07-26 10:10AM EDT | 16.50 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 1 | 3,750 | 82.03% |
| NVDA250620P00017000 | 2024-07-17 9:30AM EDT | 17.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 20 | 3,567 | 82.81% |
| NVDA250620P00017500 | 2024-07-01 3:46PM EDT | 17.50 | 0.07 | 0.07 | 0.11 | 0.00 | - | 10 | 1,381 | 82.03% |
| NVDA250620P00018000 | 2024-07-25 9:30AM EDT | 18.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 10 | 4,304 | 80.86% |
| NVDA250620P00018500 | 2024-07-15 1:55PM EDT | 18.50 | 0.08 | 0.08 | 0.12 | 0.00 | - | 13 | 1,012 | 80.66% |
| NVDA250620P00019000 | 2024-07-15 1:55PM EDT | 19.00 | 0.07 | 0.08 | 0.13 | 0.00 | - | 13 | 4,275 | 79.88% |
| NVDA250620P00019500 | 2024-07-26 1:48PM EDT | 19.50 | 0.11 | 0.09 | 0.13 | +0.03 | +37.50% | 10 | 3,841 | 79.30% |
| NVDA250620P00020000 | 2024-07-19 9:59AM EDT | 20.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 10 | 9,299 | 77.73% |
| NVDA250620P00020500 | 2024-07-18 10:51AM EDT | 20.50 | 0.11 | 0.09 | 0.14 | 0.00 | - | 20 | 3,314 | 77.54% |
| NVDA250620P00021000 | 2024-07-25 10:50AM EDT | 21.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 200 | 10,500 | 77.15% |
| NVDA250620P00021500 | 2024-07-03 12:00PM EDT | 21.50 | 0.08 | 0.10 | 0.15 | 0.00 | - | 1 | 6,301 | 76.17% |
| NVDA250620P00022000 | 2024-07-26 11:42AM EDT | 22.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 200 | 4,823 | 75.10% |
| NVDA250620P00022500 | 2024-07-24 1:01PM EDT | 22.50 | 0.14 | 0.12 | 0.17 | 0.00 | - | 1 | 3,965 | 75.59% |
| NVDA250620P00023000 | 2024-07-23 3:51PM EDT | 23.00 | 0.12 | 0.12 | 0.17 | 0.00 | - | 4 | 3,807 | 74.51% |
| NVDA250620P00023500 | 2024-06-13 11:37AM EDT | 23.50 | 0.08 | 0.05 | 0.19 | 0.00 | - | 1 | 901 | 71.68% |
| NVDA250620P00024000 | 2024-07-17 1:22PM EDT | 24.00 | 0.14 | 0.14 | 0.19 | 0.00 | - | 1 | 1,684 | 73.83% |
| NVDA250620P00024500 | 2024-06-13 11:36AM EDT | 24.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 1,398 | 68.16% |
| NVDA250620P00025000 | 2024-07-26 10:47AM EDT | 25.00 | 0.19 | 0.18 | 0.21 | +0.01 | +5.56% | 1,060 | 12,180 | 73.63% |
| NVDA250620P00025500 | 2024-07-25 10:12AM EDT | 25.50 | 0.23 | 0.16 | 0.22 | 0.00 | - | 300 | 2,711 | 72.46% |
| NVDA250620P00026000 | 2024-07-05 9:47AM EDT | 26.00 | 0.13 | 0.17 | 0.23 | 0.00 | - | 159 | 4,200 | 72.07% |
| NVDA250620P00026500 | 2024-06-28 3:24PM EDT | 26.50 | 0.13 | 0.18 | 0.24 | 0.00 | - | 1 | 750 | 71.68% |
| NVDA250620P00027000 | 2024-07-24 1:05PM EDT | 27.00 | 0.21 | 0.19 | 0.25 | 0.00 | - | 2 | 1,235 | 71.24% |
| NVDA250620P00027500 | 2024-06-28 3:27PM EDT | 27.50 | 0.14 | 0.20 | 0.26 | 0.00 | - | 1 | 2,470 | 70.80% |
| NVDA250620P00028000 | 2024-07-17 2:18PM EDT | 28.00 | 0.18 | 0.21 | 0.28 | 0.00 | - | 10 | 1,030 | 70.61% |
| NVDA250620P00028500 | 2024-07-25 10:06AM EDT | 28.50 | 0.25 | 0.22 | 0.28 | 0.00 | - | 2 | 578 | 69.92% |
| NVDA250620P00029000 | 2024-07-23 9:30AM EDT | 29.00 | 0.18 | 0.24 | 0.30 | 0.00 | - | 10 | 884 | 69.92% |
| NVDA250620P00029500 | 2024-06-28 12:53PM EDT | 29.50 | 0.18 | 0.25 | 0.31 | 0.00 | - | 1 | 1,802 | 69.43% |
| NVDA250620P00030000 | 2024-07-26 1:54PM EDT | 30.00 | 0.29 | 0.27 | 0.31 | +0.01 | +3.57% | 10 | 11,320 | 68.99% |
| NVDA250620P00030500 | 2024-06-13 11:31AM EDT | 30.50 | 0.15 | 0.15 | 0.28 | 0.00 | - | 1 | 1,140 | 65.14% |
| NVDA250620P00031000 | 2024-07-25 12:05PM EDT | 31.00 | 0.27 | 0.29 | 0.35 | 0.00 | - | 10 | 542 | 68.41% |
| NVDA250620P00031500 | 2024-06-20 10:00AM EDT | 31.50 | 0.26 | 0.25 | 0.29 | 0.00 | - | 4 | 285 | 65.82% |
| NVDA250620P00032000 | 2024-07-15 11:08AM EDT | 32.00 | 0.21 | 0.32 | 0.38 | 0.00 | - | 1 | 3,671 | 67.77% |
| NVDA250620P00032500 | 2024-06-12 1:15PM EDT | 32.50 | 0.17 | 0.19 | 0.32 | 0.00 | - | - | 11,292 | 63.77% |
| NVDA250620P00033000 | 2024-07-17 10:09AM EDT | 33.00 | 0.26 | 0.34 | 0.41 | 0.00 | - | 4 | 3,717 | 66.99% |
| NVDA250620P00033500 | 2024-06-11 1:58PM EDT | 33.50 | 0.22 | 0.22 | 0.27 | 0.00 | - | - | 1,870 | 61.91% |
| NVDA250620P00034000 | 2024-07-19 9:52AM EDT | 34.00 | 0.30 | 0.38 | 0.44 | 0.00 | - | 10 | 1,825 | 66.41% |
| NVDA250620P00034500 | 2024-06-26 12:25PM EDT | 34.50 | 0.30 | 0.39 | 0.46 | 0.00 | - | 50 | 1,670 | 66.06% |
| NVDA250620P00035000 | 2024-07-25 3:59PM EDT | 35.00 | 0.44 | 0.42 | 0.47 | 0.00 | - | 3 | 13,195 | 65.82% |
| NVDA250620P00035500 | 2024-07-24 2:38PM EDT | 35.50 | 0.39 | 0.43 | 0.49 | 0.00 | - | 10 | 1,761 | 65.48% |
| NVDA250620P00036000 | 2024-07-25 10:06AM EDT | 36.00 | 0.50 | 0.45 | 0.51 | 0.00 | - | 15 | 43,690 | 65.19% |
| NVDA250620P00036500 | 2024-07-24 1:50PM EDT | 36.50 | 0.41 | 0.47 | 0.53 | 0.00 | - | 10 | 1,725 | 64.94% |
| NVDA250620P00037000 | 2024-07-26 10:45AM EDT | 37.00 | 0.52 | 0.49 | 0.55 | +0.19 | +57.58% | 20 | 2,431 | 64.65% |
| NVDA250620P00037500 | 2024-07-02 10:06AM EDT | 37.50 | 0.32 | 0.50 | 0.57 | 0.00 | - | 1 | 12,511 | 64.26% |
| NVDA250620P00038000 | 2024-07-24 3:54PM EDT | 38.00 | 0.50 | 0.53 | 0.59 | 0.00 | - | 2 | 2,611 | 64.06% |
| NVDA250620P00038500 | 2024-07-25 10:19AM EDT | 38.50 | 0.66 | 0.54 | 0.61 | 0.00 | - | 1 | 2,371 | 63.67% |
| NVDA250620P00039000 | 2024-07-25 3:59PM EDT | 39.00 | 0.63 | 0.56 | 0.63 | 0.00 | - | 176 | 8,235 | 63.38% |
| NVDA250620P00039500 | 2024-07-25 3:59PM EDT | 39.50 | 0.65 | 0.59 | 0.65 | 0.00 | - | 326 | 1,566 | 63.14% |
| NVDA250620P00040000 | 2024-07-26 11:30AM EDT | 40.00 | 0.63 | 0.60 | 0.67 | -0.04 | -5.97% | 3 | 22,417 | 62.74% |
| NVDA250620P00040500 | 2024-07-25 3:55PM EDT | 40.50 | 0.69 | 0.63 | 0.70 | 0.00 | - | 60 | 1,986 | 62.60% |
| NVDA250620P00041000 | 2024-07-25 3:59PM EDT | 41.00 | 0.66 | 0.66 | 0.72 | -0.06 | -8.33% | 4 | 7,151 | 62.35% |
| NVDA250620P00041500 | 2024-07-08 9:33AM EDT | 41.50 | 0.41 | 0.68 | 0.75 | 0.00 | - | 1 | 1,220 | 62.11% |
| NVDA250620P00042000 | 2024-07-26 9:30AM EDT | 42.00 | 0.73 | 0.70 | 0.77 | +0.05 | +7.35% | 6 | 2,289 | 61.77% |
| NVDA250620P00042500 | 2024-07-09 9:30AM EDT | 42.50 | 0.43 | 0.73 | 0.80 | 0.00 | - | 1 | 2,430 | 61.57% |
| NVDA250620P00043000 | 2024-07-25 9:35AM EDT | 43.00 | 0.77 | 0.74 | 0.82 | 0.00 | - | 1 | 3,691 | 61.13% |
| NVDA250620P00043500 | 2024-07-25 11:37AM EDT | 43.50 | 0.76 | 0.78 | 0.85 | 0.00 | - | 20 | 3,656 | 61.04% |
| NVDA250620P00044000 | 2024-07-26 11:44AM EDT | 44.00 | 0.83 | 0.81 | 0.88 | +0.38 | +84.44% | 2 | 2,611 | 60.82% |
| NVDA250620P00044500 | 2024-07-10 2:35PM EDT | 44.50 | 0.49 | 0.82 | 0.90 | 0.00 | - | 5 | 1,078 | 60.38% |
| NVDA250620P00045000 | 2024-07-26 11:43AM EDT | 45.00 | 0.89 | 0.85 | 0.93 | -0.03 | -3.26% | 241 | 8,377 | 60.16% |
| NVDA250620P00045500 | 2024-07-26 11:43AM EDT | 45.50 | 0.92 | 0.89 | 0.95 | 0.00 | - | 226 | 770 | 59.91% |
| NVDA250620P00046000 | 2024-07-26 11:50AM EDT | 46.00 | 0.94 | 0.90 | 0.99 | -0.02 | -2.08% | 1,255 | 6,683 | 59.62% |
| NVDA250620P00046500 | 2024-07-26 11:43AM EDT | 46.50 | 0.98 | 0.93 | 1.02 | 0.00 | - | 182 | 1,380 | 59.38% |
| NVDA250620P00047000 | 2024-07-26 11:43AM EDT | 47.00 | 1.02 | 0.98 | 1.05 | +0.01 | +0.99% | 139 | 6,313 | 59.25% |
| NVDA250620P00047500 | 2024-07-24 12:15PM EDT | 47.50 | 0.80 | 1.00 | 1.09 | 0.00 | - | 1 | 2,221 | 58.98% |
| NVDA250620P00048000 | 2024-07-25 9:30AM EDT | 48.00 | 1.09 | 1.02 | 1.12 | +0.07 | +6.86% | 4 | 2,745 | 58.67% |
| NVDA250620P00048500 | 2024-07-15 1:52PM EDT | 48.50 | 0.70 | 1.05 | 1.15 | 0.00 | - | 11 | 1,431 | 58.40% |
| NVDA250620P00049000 | 2024-07-24 3:21PM EDT | 49.00 | 1.03 | 1.09 | 1.19 | 0.00 | - | 20 | 2,538 | 58.23% |
| NVDA250620P00049500 | 2024-07-15 10:46AM EDT | 49.50 | 0.74 | 1.14 | 1.22 | 0.00 | - | 2 | 1,222 | 58.06% |
| NVDA250620P00050000 | 2024-07-26 3:01PM EDT | 50.00 | 1.20 | 1.18 | 1.25 | +0.04 | +3.45% | 14 | 20,540 | 57.84% |
| NVDA250620P00050500 | 2024-07-03 11:14AM EDT | 50.50 | 0.76 | 1.20 | 1.29 | 0.00 | - | 1 | 2,024 | 57.54% |
| NVDA250620P00051000 | 2024-07-26 10:07AM EDT | 51.00 | 1.31 | 1.25 | 1.33 | +0.11 | +9.17% | 60 | 2,248 | 57.40% |
| NVDA250620P00051500 | 2024-07-25 10:03AM EDT | 51.50 | 1.42 | 1.28 | 1.37 | 0.00 | - | 3 | 1,535 | 57.15% |
| NVDA250620P00052000 | 2024-07-24 10:31AM EDT | 52.00 | 1.02 | 1.33 | 1.41 | 0.00 | - | 10 | 3,830 | 57.00% |
| NVDA250620P00052500 | 2024-06-07 1:05PM EDT | 52.50 | 0.87 | 0.81 | 0.92 | 0.00 | - | - | 2,120 | 50.81% |
| NVDA250620P00053000 | 2024-07-26 2:30PM EDT | 53.00 | 1.45 | 1.39 | 1.49 | -0.03 | -2.03% | 10 | 5,206 | 56.47% |
| NVDA250620P00053500 | 2024-07-03 10:37AM EDT | 53.50 | 1.00 | 1.46 | 1.53 | 0.00 | - | 3 | 840 | 56.38% |
| NVDA250620P00054000 | 2024-07-24 3:39PM EDT | 54.00 | 1.42 | 1.49 | 1.58 | 0.00 | - | 21 | 761 | 56.15% |
| NVDA250620P00054500 | 2024-07-24 1:48PM EDT | 54.50 | 1.33 | 1.52 | 1.62 | 0.00 | - | 2 | 2,801 | 55.86% |
| NVDA250620P00055000 | 2024-07-25 1:18PM EDT | 55.00 | 1.64 | 1.60 | 1.66 | +0.10 | +6.49% | 2 | 9,833 | 55.80% |
| NVDA250620P00055500 | 2024-07-24 10:34AM EDT | 55.50 | 1.28 | 1.62 | 1.72 | 0.00 | - | 116 | 1,781 | 55.54% |
| NVDA250620P00056000 | 2024-07-18 3:31PM EDT | 56.00 | 1.32 | 1.68 | 1.77 | 0.00 | - | 10 | 6,135 | 55.42% |
| NVDA250620P00056500 | 2024-07-15 12:29PM EDT | 56.50 | 1.07 | 1.72 | 1.82 | 0.00 | - | 1 | 633 | 55.20% |
| NVDA250620P00057000 | 2024-07-22 2:26PM EDT | 57.00 | 1.22 | 1.77 | 1.87 | 0.00 | - | 1 | 4,504 | 55.02% |
| NVDA250620P00057500 | 2024-07-25 12:14PM EDT | 57.50 | 1.81 | 1.83 | 1.92 | 0.00 | - | 2 | 2,682 | 54.86% |
| NVDA250620P00058000 | 2024-07-18 12:40PM EDT | 58.00 | 1.49 | 1.88 | 1.98 | 0.00 | - | 1 | 3,071 | 54.71% |
| NVDA250620P00058500 | 2024-07-08 9:34AM EDT | 58.50 | 1.21 | 1.93 | 2.03 | 0.00 | - | 10 | 3,705 | 54.50% |
| NVDA250620P00059000 | 2024-07-24 1:52PM EDT | 59.00 | 1.75 | 2.00 | 2.10 | 0.00 | - | 40 | 3,160 | 54.44% |
| NVDA250620P00059500 | 2024-07-25 9:30AM EDT | 59.50 | 2.04 | 2.05 | 2.15 | 0.00 | - | 20 | 1,508 | 54.22% |
| NVDA250620P00060000 | 2024-07-26 3:20PM EDT | 60.00 | 2.21 | 2.12 | 2.22 | +0.14 | +6.76% | 77 | 19,737 | 54.14% |
| NVDA250620P00060500 | 2024-07-25 1:35PM EDT | 60.50 | 2.18 | 2.18 | 2.28 | 0.00 | - | 6 | 1,037 | 53.98% |
| NVDA250620P00061000 | 2024-07-26 10:46AM EDT | 61.00 | 2.38 | 2.25 | 2.35 | -0.04 | -1.65% | 2 | 2,384 | 53.88% |
| NVDA250620P00061500 | 2024-07-26 10:59AM EDT | 61.50 | 2.39 | 2.30 | 2.41 | -0.04 | -1.65% | 7 | 1,454 | 53.66% |
| NVDA250620P00062000 | 2024-07-25 10:12AM EDT | 62.00 | 2.98 | 2.37 | 2.48 | 0.00 | - | 50 | 2,270 | 53.55% |
| NVDA250620P00062500 | 2024-07-25 11:51AM EDT | 62.50 | 2.45 | 2.45 | 2.55 | 0.00 | - | 36 | 9,209 | 53.46% |
| NVDA250620P00063000 | 2024-07-25 11:50AM EDT | 63.00 | 2.53 | 2.52 | 2.62 | 0.00 | - | 513 | 2,280 | 53.32% |
| NVDA250620P00063500 | 2024-07-23 3:55PM EDT | 63.50 | 1.90 | 2.58 | 2.70 | 0.00 | - | 50 | 4,822 | 53.19% |
| NVDA250620P00064000 | 2024-07-26 1:30PM EDT | 64.00 | 2.64 | 2.65 | 2.77 | +0.13 | +5.18% | 12 | 2,204 | 53.04% |
| NVDA250620P00064500 | 2024-07-26 1:30PM EDT | 64.50 | 2.72 | 2.73 | 2.85 | -0.38 | -12.26% | 10 | 755 | 52.94% |
| NVDA250620P00065000 | 2024-07-26 3:10PM EDT | 65.00 | 2.91 | 2.82 | 2.92 | -0.05 | -1.69% | 65 | 15,175 | 52.83% |
| NVDA250620P00065500 | 2024-07-09 12:02PM EDT | 65.50 | 1.75 | 2.88 | 3.00 | 0.00 | - | 3 | 1,411 | 52.67% |
| NVDA250620P00066000 | 2024-07-25 2:33PM EDT | 66.00 | 2.96 | 2.98 | 3.10 | 0.00 | - | 18 | 6,681 | 52.66% |
| NVDA250620P00066500 | 2024-07-17 10:05AM EDT | 66.50 | 2.43 | 3.10 | 3.20 | 0.00 | - | 10 | 1,107 | 52.70% |
| NVDA250620P00067000 | 2024-07-26 1:19PM EDT | 67.00 | 3.30 | 3.15 | 3.30 | +0.21 | +6.80% | 26 | 1,598 | 52.54% |
| NVDA250620P00067500 | 2024-07-12 1:35PM EDT | 67.50 | 1.96 | 3.20 | 3.35 | 0.00 | - | 1 | 472 | 52.23% |
| NVDA250620P00068000 | 2024-07-23 2:00PM EDT | 68.00 | 2.33 | 3.30 | 3.45 | 0.00 | - | 28 | 4,077 | 52.19% |
| NVDA250620P00068500 | 2024-07-26 11:44AM EDT | 68.50 | 3.40 | 3.45 | 3.55 | +0.10 | +3.03% | 2 | 637 | 52.26% |
| NVDA250620P00069000 | 2024-07-25 1:58PM EDT | 69.00 | 3.40 | 3.55 | 3.65 | 0.00 | - | 50 | 2,106 | 52.20% |
| NVDA250620P00069500 | 2024-07-26 10:55AM EDT | 69.50 | 3.75 | 3.55 | 3.75 | +0.35 | +10.29% | 50 | 1,756 | 51.88% |
| NVDA250620P00070000 | 2024-07-26 3:15PM EDT | 70.00 | 3.90 | 3.65 | 3.85 | -0.04 | -1.02% | 25 | 19,289 | 51.80% |
| NVDA250620P00070500 | 2024-07-22 9:30AM EDT | 70.50 | 3.95 | 3.75 | 3.95 | +0.97 | +32.55% | 50 | 1,130 | 51.72% |
| NVDA250620P00071000 | 2024-07-26 10:58AM EDT | 71.00 | 4.00 | 3.90 | 4.05 | 0.00 | - | 44 | 2,181 | 51.75% |
| NVDA250620P00072000 | 2024-07-25 1:50PM EDT | 72.00 | 4.00 | 4.05 | 4.25 | 0.00 | - | 51 | 7,361 | 51.42% |
| NVDA250620P00073000 | 2024-07-25 1:58PM EDT | 73.00 | 4.35 | 4.30 | 4.45 | +0.20 | +4.82% | 3 | 2,050 | 51.29% |
| NVDA250620P00074000 | 2024-07-26 10:58AM EDT | 74.00 | 4.65 | 4.50 | 4.70 | +0.05 | +1.09% | 50 | 2,485 | 51.14% |
| NVDA250620P00075000 | 2024-07-25 12:17PM EDT | 75.00 | 4.84 | 4.75 | 4.90 | +0.19 | +4.09% | 2 | 13,181 | 50.95% |
| NVDA250620P00076000 | 2024-07-26 10:56AM EDT | 76.00 | 5.15 | 4.95 | 5.15 | -0.55 | -9.65% | 50 | 4,718 | 50.74% |
| NVDA250620P00077000 | 2024-07-25 3:57PM EDT | 77.00 | 5.48 | 5.20 | 5.40 | -0.17 | -3.01% | 565 | 3,281 | 50.60% |
| NVDA250620P00078000 | 2024-07-25 9:58AM EDT | 78.00 | 5.70 | 5.50 | 5.65 | -0.37 | -6.10% | 50 | 4,249 | 50.54% |
| NVDA250620P00079000 | 2024-07-22 11:30AM EDT | 79.00 | 4.40 | 5.75 | 5.95 | 0.00 | - | 381 | 2,801 | 50.43% |
| NVDA250620P00080000 | 2024-07-26 3:58PM EDT | 80.00 | 6.20 | 6.00 | 6.15 | -0.13 | -2.05% | 448 | 23,298 | 50.12% |
| NVDA250620P00081000 | 2024-07-26 3:29PM EDT | 81.00 | 6.45 | 6.30 | 6.50 | -1.05 | -14.00% | 1,511 | 3,249 | 50.15% |
| NVDA250620P00082000 | 2024-07-26 1:20PM EDT | 82.00 | 6.50 | 6.55 | 6.75 | +0.50 | +8.33% | 22 | 2,725 | 50.23% |
| NVDA250620P00083000 | 2024-07-26 11:17AM EDT | 83.00 | 6.95 | 6.90 | 7.05 | 0.00 | - | 28 | 3,842 | 50.10% |
| NVDA250620P00084000 | 2024-07-26 3:22PM EDT | 84.00 | 7.47 | 7.20 | 7.35 | +0.22 | +3.03% | 2 | 4,110 | 49.95% |
| NVDA250620P00085000 | 2024-07-26 2:40PM EDT | 85.00 | 7.60 | 7.50 | 7.70 | -0.30 | -3.80% | 8 | 17,250 | 49.95% |
| NVDA250620P00086000 | 2024-07-26 9:51AM EDT | 86.00 | 7.88 | 7.80 | 8.00 | -0.32 | -3.90% | 1 | 3,261 | 49.74% |
| NVDA250620P00088000 | 2024-07-26 2:33PM EDT | 88.00 | 8.57 | 8.50 | 8.65 | -0.43 | -4.78% | 5 | 3,612 | 49.43% |
| NVDA250620P00090000 | 2024-07-26 3:07PM EDT | 90.00 | 9.50 | 9.20 | 9.35 | 0.00 | - | 86 | 23,016 | 49.18% |
| NVDA250620P00092000 | 2024-07-26 3:06PM EDT | 92.00 | 10.25 | 9.90 | 10.10 | +0.25 | +2.50% | 4 | 3,581 | 48.98% |
| NVDA250620P00093000 | 2024-07-25 10:45AM EDT | 93.00 | 10.50 | 10.30 | 10.50 | +0.05 | +0.48% | 1 | 1,959 | 48.92% |
| NVDA250620P00094000 | 2024-07-26 2:58PM EDT | 94.00 | 10.91 | 10.70 | 10.90 | +0.69 | +6.75% | 14 | 1,975 | 48.83% |
| NVDA250620P00095000 | 2024-07-26 3:55PM EDT | 95.00 | 11.40 | 11.05 | 11.25 | -0.10 | -0.87% | 158 | 21,301 | 48.59% |
| NVDA250620P00096000 | 2024-07-26 3:30PM EDT | 96.00 | 11.75 | 11.45 | 11.70 | +0.71 | +6.43% | 25 | 2,988 | 48.60% |
| NVDA250620P00097000 | 2024-07-25 3:03PM EDT | 97.00 | 12.00 | 11.90 | 12.10 | 0.00 | - | 119 | 3,058 | 48.45% |
| NVDA250620P00098000 | 2024-07-26 2:33PM EDT | 98.00 | 12.40 | 12.30 | 12.50 | +0.54 | +4.55% | 6 | 2,208 | 48.28% |
| NVDA250620P00099000 | 2024-07-26 2:37PM EDT | 99.00 | 12.80 | 12.70 | 12.95 | -1.80 | -12.33% | 2 | 2,390 | 48.22% |
| NVDA250620P00100000 | 2024-07-26 3:52PM EDT | 100.00 | 13.50 | 13.15 | 13.35 | 0.00 | - | 526 | 29,111 | 48.01% |
| NVDA250620P00101000 | 2024-07-26 3:20PM EDT | 101.00 | 14.16 | 13.60 | 13.85 | +1.31 | +10.19% | 63 | 1,571 | 48.04% |
| NVDA250620P00102000 | 2024-07-26 2:41PM EDT | 102.00 | 14.35 | 14.05 | 14.30 | -0.56 | -3.76% | 514 | 3,531 | 47.92% |
| NVDA250620P00103000 | 2024-07-26 2:29PM EDT | 103.00 | 14.60 | 14.50 | 14.75 | 0.00 | - | 278 | 2,783 | 47.78% |
| NVDA250620P00104000 | 2024-07-26 2:21PM EDT | 104.00 | 15.14 | 14.95 | 15.20 | +0.14 | +0.93% | 135 | 3,339 | 47.62% |
| NVDA250620P00105000 | 2024-07-26 3:43PM EDT | 105.00 | 15.87 | 15.45 | 15.70 | +0.17 | +1.08% | 768 | 11,150 | 47.57% |
| NVDA250620P00106000 | 2024-07-26 11:56AM EDT | 106.00 | 16.20 | 15.90 | 16.15 | -0.95 | -5.54% | 30 | 1,495 | 47.37% |
| NVDA250620P00107000 | 2024-07-26 10:47AM EDT | 107.00 | 16.95 | 16.35 | 16.70 | +0.42 | +2.54% | 10 | 1,967 | 47.41% |
| NVDA250620P00108000 | 2024-07-25 3:03PM EDT | 108.00 | 16.96 | 16.85 | 17.20 | -0.09 | -0.53% | 10 | 2,521 | 47.30% |
| NVDA250620P00109000 | 2024-07-26 2:29PM EDT | 109.00 | 17.50 | 17.35 | 17.70 | +0.59 | +3.49% | 246 | 2,124 | 47.17% |
| NVDA250620P00110000 | 2024-07-26 3:59PM EDT | 110.00 | 18.19 | 17.95 | 18.20 | -0.41 | -2.20% | 3,597 | 16,486 | 47.02% |
| NVDA250620P00111000 | 2024-07-26 3:30PM EDT | 111.00 | 18.80 | 18.40 | 18.75 | +0.56 | +3.07% | 7 | 4,514 | 46.98% |
| NVDA250620P00112000 | 2024-07-26 11:56AM EDT | 112.00 | 19.37 | 19.00 | 19.25 | +0.42 | +2.22% | 22 | 2,576 | 46.80% |
| NVDA250620P00113000 | 2024-07-26 2:40PM EDT | 113.00 | 19.65 | 19.50 | 19.80 | -0.55 | -2.72% | 7 | 1,219 | 46.71% |
| NVDA250620P00114000 | 2024-07-26 2:39PM EDT | 114.00 | 20.21 | 20.00 | 20.35 | +0.61 | +3.11% | 20 | 2,425 | 46.62% |
| NVDA250620P00115000 | 2024-07-26 2:41PM EDT | 115.00 | 20.80 | 20.60 | 20.90 | -0.20 | -0.95% | 472 | 8,594 | 46.50% |
| NVDA250620P00116000 | 2024-07-26 11:25AM EDT | 116.00 | 21.50 | 21.10 | 21.45 | +0.75 | +3.61% | 1 | 1,349 | 46.37% |
| NVDA250620P00117000 | 2024-07-25 3:51PM EDT | 117.00 | 22.00 | 21.75 | 22.05 | -0.20 | -0.90% | 80 | 710 | 46.34% |
| NVDA250620P00118000 | 2024-07-26 11:41AM EDT | 118.00 | 22.49 | 22.25 | 22.60 | +0.62 | +2.83% | 8 | 1,894 | 46.17% |
| NVDA250620P00119000 | 2024-07-26 11:43AM EDT | 119.00 | 23.25 | 22.85 | 23.20 | +0.07 | +0.30% | 160 | 954 | 46.11% |
| NVDA250620P00120000 | 2024-07-26 3:13PM EDT | 120.00 | 24.05 | 23.05 | 24.00 | -0.20 | -0.82% | 343 | 9,838 | 46.49% |
| NVDA250620P00121000 | 2024-07-26 1:16PM EDT | 121.00 | 23.75 | 23.60 | 24.80 | -0.55 | -2.26% | 2 | 1,740 | 46.86% |
| NVDA250620P00122000 | 2024-07-25 11:04AM EDT | 122.00 | 24.85 | 24.20 | 25.45 | +0.05 | +0.20% | 2 | 1,860 | 46.86% |
| NVDA250620P00123000 | 2024-07-26 1:34PM EDT | 123.00 | 25.00 | 25.25 | 26.05 | -0.30 | -1.19% | 5 | 860 | 46.73% |
| NVDA250620P00124000 | 2024-07-26 2:58PM EDT | 124.00 | 26.35 | 25.40 | 26.65 | -2.00 | -7.05% | 3 | 1,245 | 46.58% |
| NVDA250620P00125000 | 2024-07-26 3:21PM EDT | 125.00 | 27.27 | 26.10 | 27.25 | +0.07 | +0.26% | 32 | 3,859 | 46.42% |
| NVDA250620P00126000 | 2024-07-26 12:12PM EDT | 126.00 | 27.25 | 26.65 | 27.95 | +0.10 | +0.37% | 50 | 489 | 46.48% |
| NVDA250620P00127000 | 2024-07-26 12:41PM EDT | 127.00 | 27.55 | 25.25 | 30.65 | -0.65 | -2.30% | 4 | 766 | 51.19% |
| NVDA250620P00128000 | 2024-07-26 3:05PM EDT | 128.00 | 29.05 | 28.40 | 31.30 | +1.05 | +3.75% | 4 | 721 | 51.10% |
| NVDA250620P00129000 | 2024-07-26 12:48PM EDT | 129.00 | 28.70 | 29.10 | 31.95 | -0.35 | -1.20% | 6 | 1,363 | 51.00% |
| NVDA250620P00130000 | 2024-07-26 3:50PM EDT | 130.00 | 30.25 | 23.90 | 33.90 | +0.65 | +2.20% | 21 | 5,316 | 53.92% |
| NVDA250620P00132000 | 2024-07-26 1:35PM EDT | 132.00 | 31.20 | 26.00 | 31.45 | +1.35 | +4.52% | 1 | 792 | 44.86% |
| NVDA250620P00134000 | 2024-07-25 2:09PM EDT | 134.00 | 32.75 | 26.55 | 36.50 | +0.80 | +2.50% | 1 | 432 | 53.35% |
| NVDA250620P00135000 | 2024-07-26 2:04PM EDT | 135.00 | 33.45 | 27.20 | 37.20 | -0.50 | -1.47% | 92 | 414 | 53.29% |
| NVDA250620P00136000 | 2024-07-26 1:13PM EDT | 136.00 | 33.34 | 27.90 | 37.85 | +0.69 | +2.11% | 29 | 1,281 | 53.10% |
| NVDA250620P00137000 | 2024-07-26 3:42PM EDT | 137.00 | 35.05 | 28.55 | 38.55 | +1.15 | +3.39% | 53 | 423 | 53.02% |
| NVDA250620P00138000 | 2024-07-26 1:48PM EDT | 138.00 | 35.40 | 29.25 | 39.25 | +0.30 | +0.85% | 35 | 263 | 52.93% |
| NVDA250620P00139000 | 2024-07-26 1:34PM EDT | 139.00 | 35.55 | 29.95 | 39.90 | -0.15 | -0.42% | 55 | 748 | 52.71% |
| NVDA250620P00140000 | 2024-07-25 10:25AM EDT | 140.00 | 38.60 | 35.80 | 40.65 | 0.00 | - | 23 | 2,668 | 52.71% |
| NVDA250620P00141000 | 2024-07-26 1:06PM EDT | 141.00 | 36.90 | 31.35 | 41.35 | -0.70 | -1.86% | 1 | 203 | 52.59% |
| NVDA250620P00142000 | 2024-07-26 1:34PM EDT | 142.00 | 37.75 | 32.05 | 42.05 | +0.95 | +2.58% | 14 | 591 | 52.45% |
| NVDA250620P00143000 | 2024-07-26 11:25AM EDT | 143.00 | 39.25 | 32.80 | 42.75 | -0.20 | -0.51% | 8 | 114 | 52.30% |
| NVDA250620P00144000 | 2024-07-24 12:49PM EDT | 144.00 | 37.65 | 33.50 | 43.50 | 0.00 | - | 2 | 275 | 52.26% |
| NVDA250620P00145000 | 2024-07-25 2:16PM EDT | 145.00 | 39.70 | 37.60 | 44.20 | 0.00 | - | 20 | 819 | 52.09% |
| NVDA250620P00146000 | 2024-07-25 3:55PM EDT | 146.00 | 42.00 | 36.65 | 42.15 | 0.00 | - | 15 | 362 | 45.13% |
| NVDA250620P00147000 | 2024-07-19 10:12AM EDT | 147.00 | 37.40 | 41.55 | 44.95 | 0.00 | - | 1 | 16 | 50.12% |
| NVDA250620P00148000 | 2024-07-22 11:41AM EDT | 148.00 | 37.70 | 38.00 | 44.05 | 0.00 | - | 1 | 346 | 45.91% |
| NVDA250620P00149000 | 2024-07-09 3:39PM EDT | 149.00 | 33.25 | 39.20 | 44.55 | 0.00 | - | 4 | 60 | 45.15% |
| NVDA250620P00150000 | 2024-07-26 9:30AM EDT | 150.00 | 42.39 | 40.35 | 45.35 | -4.66 | -9.90% | 10 | 1,229 | 45.13% |
| NVDA250620P00151000 | 2024-07-18 9:45AM EDT | 151.00 | 41.05 | 44.00 | 45.70 | 0.00 | - | 60 | 177 | 43.93% |
| NVDA250620P00152000 | 2024-07-25 12:41PM EDT | 152.00 | 43.95 | 45.50 | 47.20 | 0.00 | - | 5 | 8 | 45.72% |
| NVDA250620P00153000 | 2024-07-17 9:52AM EDT | 153.00 | 41.79 | 46.00 | 47.50 | 0.00 | - | 1 | 302 | 44.35% |
| NVDA250620P00154000 | 2024-07-25 10:02AM EDT | 154.00 | 50.40 | 43.05 | 48.50 | 0.00 | - | 2 | 7 | 44.81% |
| NVDA250620P00155000 | 2024-07-25 9:58AM EDT | 155.00 | 51.00 | 43.00 | 49.25 | 0.00 | - | 1 | 64 | 44.61% |
| NVDA250620P00156000 | 2024-06-05 2:36PM EDT | 156.00 | 42.35 | 36.00 | 41.90 | 0.00 | - | - | 30 | 0.00% |
| NVDA250620P00157000 | 2024-07-18 1:02PM EDT | 157.00 | 44.75 | 45.00 | 50.70 | 0.00 | - | 14 | 14 | 44.01% |
| NVDA250620P00158000 | 2024-07-10 12:20PM EDT | 158.00 | 37.46 | 49.95 | 51.45 | 0.00 | - | 20 | 21 | 43.75% |
| NVDA250620P00159000 | 2024-07-11 9:54AM EDT | 159.00 | 38.65 | 51.00 | 52.55 | 0.00 | - | - | 10 | 44.46% |
| NVDA250620P00160000 | 2024-07-26 2:18PM EDT | 160.00 | 51.95 | 47.60 | 54.00 | +3.89 | +8.09% | 1 | 54 | 46.14% |
| NVDA250620P00161000 | 2024-07-25 2:04PM EDT | 161.00 | 51.50 | 48.40 | 53.85 | 0.00 | - | 29 | 29 | 43.32% |
| NVDA250620P00162000 | 2024-06-20 9:47AM EDT | 162.00 | 38.27 | 47.30 | 53.60 | 0.00 | - | - | 2 | 39.98% |
| NVDA250620P00163000 | 2024-06-20 11:28AM EDT | 163.00 | 39.70 | 48.05 | 54.40 | 0.00 | - | 8 | 11 | 39.75% |
| NVDA250620P00164000 | 2024-06-28 3:24PM EDT | 164.00 | 48.19 | 51.00 | 58.90 | 0.00 | - | 1 | 0 | 50.28% |
| NVDA250620P00165000 | 2024-07-03 12:02PM EDT | 165.00 | 47.00 | 52.00 | 56.75 | 0.00 | - | 10 | 62 | 41.63% |
| NVDA250620P00166000 | 2024-06-17 12:04AM EDT | 166.00 | 84.03 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00167000 | 2024-06-17 12:04AM EDT | 167.00 | 76.43 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00168000 | 2024-06-17 12:04AM EDT | 168.00 | 76.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00169000 | 2024-07-03 12:33PM EDT | 169.00 | 49.45 | 55.05 | 62.90 | 0.00 | - | 7 | 7 | 49.54% |
| NVDA250620P00170000 | 2024-07-25 12:01PM EDT | 170.00 | 59.65 | 56.15 | 63.90 | 0.00 | - | 69 | 106 | 49.93% |
| 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% |
| NVDA250620P00174000 | 2024-07-25 10:42AM EDT | 174.00 | 64.90 | 60.00 | 67.15 | 0.00 | - | - | - | 49.27% |
| NVDA250620P00175000 | 2024-06-24 3:21PM EDT | 175.00 | 61.20 | 63.20 | 66.10 | 0.00 | - | 2 | 2 | 43.18% |
| NVDA250620P00176000 | 2024-05-24 1:30PM EDT | 176.00 | 71.51 | 52.00 | 65.25 | 0.00 | - | - | 0 | 36.55% |
| 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 | 2024-07-17 11:22AM EDT | 180.00 | 63.90 | 68.00 | 70.15 | 0.00 | - | 4 | 41 | 41.44% |
| NVDA250620P00182000 | 2024-07-10 9:43AM EDT | 182.00 | 55.42 | 66.40 | 72.10 | 0.00 | - | - | 1 | 41.88% |
| NVDA250620P00184000 | 2024-07-17 1:13PM EDT | 184.00 | 69.05 | 71.70 | 78.00 | 0.00 | - | - | 18 | 55.30% |
| NVDA250620P00185000 | 2024-07-15 12:06PM EDT | 185.00 | 61.50 | 70.05 | 76.85 | 0.00 | - | 1 | 0 | 49.01% |
| NVDA250620P00186000 | 2024-07-15 9:51AM EDT | 186.00 | 62.95 | 70.20 | 75.15 | 0.00 | - | 4 | 4 | 39.14% |
| NVDA250620P00187000 | 2024-07-03 11:52AM EDT | 187.00 | 64.45 | 74.70 | 76.55 | 0.00 | - | - | 1 | 41.18% |
| NVDA250620P00188000 | 2024-06-17 12:04AM EDT | 188.00 | 97.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00190000 | 2024-07-16 2:26PM EDT | 190.00 | 68.02 | 76.20 | 78.95 | 0.00 | - | 1 | 60 | 39.33% |
| NVDA250620P00194000 | 2024-05-24 12:54PM EDT | 194.00 | 89.00 | 63.10 | 80.20 | 0.00 | - | - | 10 | 0.00% |
| NVDA250620P00195000 | 2024-06-25 10:03AM EDT | 195.00 | 76.10 | 82.65 | 86.30 | 0.00 | - | 2 | 1 | 50.23% |
| NVDA250620P00200000 | 2024-07-26 11:56AM EDT | 200.00 | 88.10 | 84.05 | 88.40 | +5.11 | +6.16% | 13 | 70 | 39.05% |
| NVDA250620P00205000 | 2024-06-06 9:30AM EDT | 205.00 | 1.50 | 73.40 | 82.35 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620P00210000 | 2024-07-17 10:34AM EDT | 210.00 | 91.24 | 94.75 | 99.80 | 0.00 | - | 1 | 263 | 48.49% |
| NVDA250620P00212000 | 2024-06-17 3:20PM EDT | 212.00 | 80.20 | 88.70 | 98.70 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA250620P00214000 | 2024-05-29 3:57PM EDT | 214.00 | 99.46 | 87.90 | 93.70 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P00215000 | 2024-07-17 11:25AM EDT | 215.00 | 100.05 | 100.60 | 105.20 | +0.30 | +0.30% | 1 | 0 | 51.43% |
| NVDA250620P00217000 | 2024-06-24 12:01PM EDT | 217.00 | 97.35 | 98.05 | 106.05 | 0.00 | - | - | 125 | 46.66% |
| NVDA250620P00218000 | 2024-07-16 12:00PM EDT | 218.00 | 92.37 | 103.25 | 108.50 | 0.00 | - | 1 | 0 | 53.39% |
| NVDA250620P00220000 | 2024-07-23 1:21PM EDT | 220.00 | 97.65 | 104.35 | 108.75 | 0.00 | - | 7 | 7 | 45.74% |
| NVDA250620P00222000 | 2024-06-21 2:30PM EDT | 222.00 | 96.65 | 97.05 | 107.05 | 0.00 | - | 9 | 10 | 0.00% |
| NVDA250620P00224000 | 2024-05-29 3:57PM EDT | 224.00 | 109.41 | 92.60 | 109.70 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P00225000 | 2024-06-06 2:52PM EDT | 225.00 | 104.86 | 95.00 | 103.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00228000 | 2024-07-24 3:01PM EDT | 228.00 | 113.30 | 110.10 | 117.15 | 0.00 | - | 1 | 0 | 49.63% |
| NVDA250620P00230000 | 2024-06-06 2:50PM EDT | 230.00 | 109.60 | 101.45 | 106.05 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00235000 | 2024-06-06 2:52PM EDT | 235.00 | 114.78 | 101.70 | 114.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00240000 | 2024-06-06 2:50PM EDT | 240.00 | 119.58 | 108.10 | 119.45 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620P00245000 | 2024-05-20 1:47PM EDT | 245.00 | 1.19 | 106.95 | 124.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P00250000 | 2024-06-06 3:07PM EDT | 250.00 | 1.10 | 111.95 | 129.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620P00255000 | 2024-04-23 3:04PM EDT | 255.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00260000 | 2024-06-03 11:54AM EDT | 260.00 | 1.18 | 0.73 | 1.38 | 0.00 | - | 1 | 358 | 0.00% |
| NVDA250620P00265000 | 2024-06-20 12:01PM EDT | 265.00 | 128.00 | 138.25 | 152.60 | 0.00 | - | 1 | 0 | 45.63% |
| 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 | 564.30 | 576.20 | 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 | - | 2 | 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.