| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620C00000500 | 2024-10-09 1:48PM EDT | 0.50 | 131.70 | 133.75 | 134.60 | 0.00 | - | 4 | 36,899 | 470.31% |
| NVDA250620C00001000 | 2024-08-13 1:46PM EDT | 1.00 | 113.97 | 117.70 | 119.35 | 0.00 | - | 2 | 95 | 0.00% |
| NVDA250620C00001500 | 2024-06-20 9:30AM EDT | 1.50 | 139.55 | 115.35 | 123.10 | 0.00 | - | - | 2 | 0.00% |
| NVDA250620C00002000 | 2024-09-27 1:19PM EDT | 2.00 | 119.00 | 132.35 | 133.90 | 0.00 | - | 40 | 532 | 281.64% |
| NVDA250620C00002500 | 2024-06-17 12:04AM EDT | 2.50 | 47.58 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00003000 | 2024-09-11 3:51PM EDT | 3.00 | 113.35 | 131.30 | 132.95 | 0.00 | - | 500 | 3,400 | 244.73% |
| NVDA250620C00003500 | 2024-08-08 12:45PM EDT | 3.50 | 99.88 | 98.35 | 102.55 | 0.00 | - | 4 | 192 | 0.00% |
| NVDA250620C00004000 | 2024-06-13 9:42AM EDT | 4.00 | 125.70 | 118.00 | 134.00 | 0.00 | - | 5 | 30 | 481.45% |
| NVDA250620C00004500 | 2024-06-17 12:05AM EDT | 4.50 | 22.78 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00005000 | 2024-10-10 3:49PM EDT | 5.00 | 129.89 | 129.40 | 131.00 | 0.00 | - | 38 | 325 | 211.91% |
| NVDA250620C00005500 | 2024-09-20 2:47PM EDT | 5.50 | 110.95 | 128.55 | 130.95 | 0.00 | - | 1 | 2 | 208.98% |
| NVDA250620C00006000 | 2024-09-10 2:54PM EDT | 6.00 | 101.80 | 126.70 | 131.60 | 0.00 | - | 4 | 275 | 192.97% |
| NVDA250620C00006500 | 2024-05-23 1:26PM EDT | 6.50 | 99.83 | 113.00 | 129.35 | 0.00 | - | - | 260 | 234.77% |
| NVDA250620C00007000 | 2024-09-30 11:39AM EDT | 7.00 | 114.13 | 127.50 | 129.10 | 0.00 | - | 2 | 887 | 193.95% |
| NVDA250620C00007500 | 2024-09-23 10:51AM EDT | 7.50 | 108.72 | 126.95 | 128.60 | 0.00 | - | 2 | 212 | 186.91% |
| NVDA250620C00008000 | 2024-09-24 11:43AM EDT | 8.00 | 112.55 | 126.55 | 128.10 | 0.00 | - | 1 | 510 | 185.45% |
| NVDA250620C00008500 | 2024-06-18 10:53AM EDT | 8.50 | 125.30 | 110.00 | 111.60 | 0.00 | - | 523 | 863 | 0.00% |
| NVDA250620C00009000 | 2024-10-07 11:50AM EDT | 9.00 | 120.90 | 125.60 | 127.15 | 0.00 | - | 1 | 735 | 179.69% |
| NVDA250620C00009500 | 2024-06-17 12:05AM EDT | 9.50 | 34.58 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00010000 | 2024-09-20 11:53AM EDT | 10.00 | 106.77 | 124.60 | 126.15 | 0.00 | - | 1 | 7,901 | 171.68% |
| NVDA250620C00010500 | 2024-07-26 11:41AM EDT | 10.50 | 103.54 | 118.00 | 120.85 | 0.00 | - | 1 | 330 | 0.00% |
| NVDA250620C00011000 | 2024-10-07 1:16PM EDT | 11.00 | 119.36 | 123.60 | 125.25 | 0.00 | - | 10 | 1,043 | 167.29% |
| NVDA250620C00011500 | 2024-08-29 9:46AM EDT | 11.50 | 111.00 | 109.90 | 111.40 | 0.00 | - | 5 | 216 | 0.00% |
| NVDA250620C00012000 | 2024-09-17 3:19PM EDT | 12.00 | 104.27 | 122.70 | 124.25 | 0.00 | - | 2 | 3,983 | 163.18% |
| NVDA250620C00012500 | 2024-08-05 9:48AM EDT | 12.50 | 87.50 | 0.00 | 0.00 | 0.00 | - | - | 120 | 0.00% |
| NVDA250620C00013000 | 2024-09-11 12:58PM EDT | 13.00 | 99.53 | 121.75 | 123.30 | 0.00 | - | 1 | 367 | 159.47% |
| NVDA250620C00013500 | 2024-09-11 2:45PM EDT | 13.50 | 102.20 | 121.25 | 122.80 | 0.00 | - | 10 | 1,240 | 156.64% |
| NVDA250620C00014000 | 2024-09-16 1:36PM EDT | 14.00 | 103.42 | 120.75 | 122.35 | 0.00 | - | 1 | 1,091 | 154.98% |
| NVDA250620C00014500 | 2024-09-11 2:32PM EDT | 14.50 | 101.55 | 120.20 | 121.85 | 0.00 | - | 40 | 1,431 | 151.37% |
| NVDA250620C00015000 | 2024-09-12 10:51AM EDT | 15.00 | 104.91 | 119.80 | 121.35 | 0.00 | - | 1 | 9,428 | 150.83% |
| NVDA250620C00015500 | 2024-07-12 9:50AM EDT | 15.50 | 114.70 | 89.20 | 91.05 | 0.00 | - | 20 | 2,170 | 0.00% |
| NVDA250620C00016000 | 2024-09-19 12:43PM EDT | 16.00 | 104.10 | 118.80 | 120.45 | 0.00 | - | 1 | 1,861 | 147.90% |
| NVDA250620C00016500 | 2024-09-06 11:36AM EDT | 16.50 | 86.50 | 108.45 | 110.00 | 0.00 | - | 2 | 1,067 | 0.00% |
| NVDA250620C00017000 | 2024-09-13 3:42PM EDT | 17.00 | 102.75 | 117.80 | 119.45 | 0.00 | - | 6 | 686 | 143.41% |
| NVDA250620C00017500 | 2024-09-09 10:16AM EDT | 17.50 | 89.48 | 115.20 | 116.70 | 0.00 | - | 1 | 2,061 | 0.00% |
| NVDA250620C00018000 | 2024-09-06 1:16PM EDT | 18.00 | 85.90 | 107.05 | 108.60 | 0.00 | - | 1 | 3,221 | 0.00% |
| NVDA250620C00018500 | 2024-10-10 1:45PM EDT | 18.50 | 117.90 | 116.35 | 118.00 | 0.00 | - | 1 | 1,526 | 138.87% |
| NVDA250620C00019000 | 2024-09-27 11:39AM EDT | 19.00 | 102.20 | 115.90 | 117.55 | 0.00 | - | 5 | 1,471 | 138.43% |
| NVDA250620C00019500 | 2024-07-30 9:30AM EDT | 19.50 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,255 | 0.00% |
| NVDA250620C00020000 | 2024-10-04 1:31PM EDT | 20.00 | 105.00 | 114.95 | 116.55 | 0.00 | - | 2 | 5,977 | 135.40% |
| NVDA250620C00020500 | 2024-08-15 2:59PM EDT | 20.50 | 103.29 | 98.65 | 100.40 | 0.00 | - | 10 | 929 | 0.00% |
| NVDA250620C00021000 | 2024-10-11 2:23PM EDT | 21.00 | 115.21 | 113.95 | 115.60 | +18.49 | +19.12% | 2 | 1,081 | 132.52% |
| NVDA250620C00021500 | 2024-09-12 3:38PM EDT | 21.50 | 99.48 | 113.55 | 115.15 | 0.00 | - | 13 | 1,379 | 132.76% |
| NVDA250620C00022000 | 2024-10-11 3:35PM EDT | 22.00 | 113.82 | 113.05 | 114.65 | -0.01 | -0.01% | 4 | 1,225 | 131.06% |
| NVDA250620C00022500 | 2024-09-18 2:32PM EDT | 22.50 | 95.70 | 112.60 | 114.15 | 0.00 | - | 8 | 1,266 | 130.03% |
| NVDA250620C00023000 | 2024-10-03 12:42PM EDT | 23.00 | 100.87 | 112.10 | 113.70 | 0.00 | - | 10 | 2,705 | 129.05% |
| NVDA250620C00023500 | 2024-10-04 1:24PM EDT | 23.50 | 102.27 | 111.65 | 113.20 | 0.00 | - | 20 | 4,193 | 128.03% |
| NVDA250620C00024000 | 2024-10-09 11:41AM EDT | 24.00 | 110.33 | 111.15 | 112.70 | 0.00 | - | 1 | 4,437 | 126.47% |
| NVDA250620C00024500 | 2024-10-03 9:53AM EDT | 24.50 | 100.00 | 110.65 | 112.25 | 0.00 | - | 10 | 679 | 125.51% |
| NVDA250620C00025000 | 2024-10-09 3:09PM EDT | 25.00 | 108.40 | 110.25 | 111.75 | 0.00 | - | 1 | 5,315 | 125.15% |
| NVDA250620C00025500 | 2024-10-11 10:43AM EDT | 25.50 | 110.85 | 109.70 | 111.30 | +12.15 | +12.31% | 5 | 1,049 | 123.63% |
| NVDA250620C00026000 | 2024-10-11 12:07PM EDT | 26.00 | 110.36 | 109.25 | 110.80 | +0.46 | +0.42% | 2 | 1,637 | 122.75% |
| NVDA250620C00026500 | 2024-08-28 3:05PM EDT | 26.50 | 100.50 | 95.45 | 96.95 | 0.00 | - | 10 | 3,570 | 0.00% |
| NVDA250620C00027000 | 2024-09-19 11:55AM EDT | 27.00 | 93.55 | 108.25 | 109.85 | 0.00 | - | 20 | 3,312 | 120.46% |
| NVDA250620C00027500 | 2024-10-07 10:54AM EDT | 27.50 | 100.88 | 108.05 | 109.10 | 0.00 | - | 1 | 1,701 | 119.58% |
| NVDA250620C00028000 | 2024-10-11 12:08PM EDT | 28.00 | 108.57 | 107.35 | 108.60 | +1.20 | +1.12% | 1 | 1,776 | 116.21% |
| NVDA250620C00028500 | 2024-09-20 3:18PM EDT | 28.50 | 89.40 | 107.05 | 108.15 | 0.00 | - | 1 | 641 | 117.43% |
| NVDA250620C00029000 | 2024-10-08 2:25PM EDT | 29.00 | 104.78 | 106.50 | 107.70 | 0.00 | - | 15 | 1,080 | 116.11% |
| NVDA250620C00029500 | 2024-09-27 10:00AM EDT | 29.50 | 95.82 | 106.00 | 107.45 | 0.00 | - | 30 | 2,145 | 117.19% |
| NVDA250620C00030000 | 2024-10-09 9:40AM EDT | 30.00 | 104.32 | 105.80 | 106.70 | 0.00 | - | 20 | 12,567 | 116.36% |
| NVDA250620C00030500 | 2024-09-23 9:53AM EDT | 30.50 | 87.58 | 104.90 | 106.20 | 0.00 | - | 1 | 1,475 | 111.43% |
| NVDA250620C00031000 | 2024-10-11 1:53PM EDT | 31.00 | 105.01 | 104.50 | 105.80 | +10.29 | +10.86% | 10 | 1,256 | 112.09% |
| NVDA250620C00031500 | 2024-10-04 3:32PM EDT | 31.50 | 94.55 | 103.90 | 105.25 | 0.00 | - | 5 | 1,760 | 109.52% |
| NVDA250620C00032000 | 2024-10-07 3:55PM EDT | 32.00 | 97.74 | 103.60 | 105.10 | 0.00 | - | 50 | 1,695 | 113.16% |
| NVDA250620C00032500 | 2024-10-08 12:54PM EDT | 32.50 | 101.52 | 101.55 | 104.60 | 0.00 | - | 19 | 848 | 96.97% |
| NVDA250620C00033000 | 2024-09-11 2:36PM EDT | 33.00 | 84.09 | 102.80 | 103.85 | 0.00 | - | 10 | 3,219 | 110.40% |
| NVDA250620C00033500 | 2024-07-25 9:35AM EDT | 33.50 | 80.00 | 96.40 | 98.95 | 0.00 | - | 1 | 1,189 | 0.00% |
| NVDA250620C00034000 | 2024-10-03 3:59PM EDT | 34.00 | 90.35 | 101.90 | 103.15 | 0.00 | - | 5 | 2,006 | 111.26% |
| NVDA250620C00034500 | 2024-09-18 10:27AM EDT | 34.50 | 82.23 | 101.45 | 102.45 | 0.00 | - | 2 | 582 | 108.98% |
| NVDA250620C00035000 | 2024-10-10 12:16PM EDT | 35.00 | 101.60 | 100.75 | 102.10 | 0.00 | - | 21 | 2,293 | 107.52% |
| NVDA250620C00035500 | 2024-06-06 3:27PM EDT | 35.50 | 86.72 | 92.05 | 93.65 | 0.00 | - | - | 780 | 0.00% |
| NVDA250620C00036000 | 2024-09-20 11:06AM EDT | 36.00 | 82.12 | 100.05 | 101.10 | 0.00 | - | 10 | 2,895 | 107.54% |
| NVDA250620C00036500 | 2024-07-30 12:41PM EDT | 36.50 | 70.50 | 82.65 | 84.00 | 0.00 | - | 1 | 601 | 0.00% |
| NVDA250620C00037000 | 2024-08-05 9:42AM EDT | 37.00 | 61.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250620C00037500 | 2024-09-06 2:51PM EDT | 37.50 | 67.20 | 88.20 | 89.80 | 0.00 | - | 10 | 2,440 | 0.00% |
| NVDA250620C00038000 | 2024-10-08 1:08PM EDT | 38.00 | 95.85 | 98.10 | 99.40 | 0.00 | - | 10 | 4,061 | 105.74% |
| NVDA250620C00038500 | 2024-08-21 12:09PM EDT | 38.50 | 90.90 | 79.05 | 80.25 | 0.00 | - | 1,250 | 3,140 | 0.00% |
| NVDA250620C00039000 | 2024-09-03 10:14AM EDT | 39.00 | 75.34 | 84.05 | 85.85 | 0.00 | - | 4 | 1,342 | 0.00% |
| NVDA250620C00039500 | 2024-09-24 3:21PM EDT | 39.50 | 82.83 | 96.65 | 97.70 | 0.00 | - | 2 | 1,872 | 101.71% |
| NVDA250620C00040000 | 2024-10-10 3:27PM EDT | 40.00 | 96.60 | 95.95 | 97.25 | 0.00 | - | 3 | 13,385 | 99.76% |
| NVDA250620C00040500 | 2024-10-08 3:08PM EDT | 40.50 | 94.38 | 95.85 | 96.80 | 0.00 | - | 5 | 1,782 | 101.66% |
| NVDA250620C00041000 | 2024-10-07 1:55PM EDT | 41.00 | 91.45 | 95.15 | 96.40 | 0.00 | - | 2 | 1,870 | 100.07% |
| NVDA250620C00041500 | 2024-09-09 12:26PM EDT | 41.50 | 66.85 | 92.55 | 93.80 | 0.00 | - | 45 | 1,000 | 74.85% |
| NVDA250620C00042000 | 2024-09-30 1:16PM EDT | 42.00 | 80.02 | 94.30 | 95.30 | 0.00 | - | 1 | 532 | 98.49% |
| NVDA250620C00042500 | 2024-10-09 1:41PM EDT | 42.50 | 91.63 | 93.70 | 94.90 | 0.00 | - | 1 | 2,014 | 97.56% |
| NVDA250620C00043000 | 2024-10-11 3:47PM EDT | 43.00 | 94.00 | 93.35 | 94.40 | +0.70 | +0.75% | 1 | 3,582 | 97.53% |
| NVDA250620C00043500 | 2024-08-01 10:01AM EDT | 43.50 | 78.14 | 75.90 | 79.45 | 0.00 | - | 10 | 656 | 0.00% |
| NVDA250620C00044000 | 2024-09-30 2:35PM EDT | 44.00 | 78.00 | 92.20 | 93.50 | 0.00 | - | 1 | 5,565 | 95.43% |
| NVDA250620C00044500 | 2024-09-24 10:35AM EDT | 44.50 | 73.95 | 91.75 | 93.05 | 0.00 | - | 1 | 1,166 | 95.12% |
| NVDA250620C00045000 | 2024-10-03 3:11PM EDT | 45.00 | 79.46 | 89.70 | 92.80 | 0.00 | - | 5 | 9,546 | 86.33% |
| NVDA250620C00045500 | 2024-10-07 2:59PM EDT | 45.50 | 84.90 | 91.25 | 92.35 | 0.00 | - | 14 | 6,846 | 97.66% |
| NVDA250620C00046000 | 2024-08-28 1:38PM EDT | 46.00 | 82.00 | 77.25 | 78.35 | 0.00 | - | 5 | 7,320 | 0.00% |
| NVDA250620C00046500 | 2024-09-11 2:35PM EDT | 46.50 | 71.52 | 90.05 | 91.10 | 0.00 | - | 10 | 1,760 | 93.55% |
| NVDA250620C00047000 | 2024-10-01 3:26PM EDT | 47.00 | 73.00 | 89.30 | 90.60 | 0.00 | - | 2 | 1,535 | 91.38% |
| NVDA250620C00047500 | 2024-10-07 11:35AM EDT | 47.50 | 84.00 | 89.00 | 90.30 | 0.00 | - | 3 | 2,193 | 92.63% |
| NVDA250620C00048000 | 2024-10-08 11:33AM EDT | 48.00 | 86.50 | 88.35 | 90.00 | 0.00 | - | 1 | 3,487 | 92.04% |
| NVDA250620C00048500 | 2024-09-05 3:51PM EDT | 48.50 | 61.45 | 77.85 | 79.60 | 0.00 | - | 70 | 1,514 | 0.00% |
| NVDA250620C00049000 | 2024-09-30 2:33PM EDT | 49.00 | 73.24 | 87.60 | 89.05 | 0.00 | - | 2 | 2,922 | 91.87% |
| NVDA250620C00049500 | 2024-10-09 12:55PM EDT | 49.50 | 85.18 | 86.95 | 88.60 | 0.00 | - | 2 | 2,338 | 90.55% |
| NVDA250620C00050000 | 2024-10-09 9:30AM EDT | 50.00 | 87.48 | 87.15 | 88.10 | +0.92 | +1.06% | 16 | 8,461 | 93.01% |
| NVDA250620C00050500 | 2024-09-25 2:22PM EDT | 50.50 | 75.45 | 86.00 | 87.70 | 0.00 | - | 154 | 11,819 | 89.65% |
| NVDA250620C00051000 | 2024-10-08 9:43AM EDT | 51.00 | 82.13 | 85.80 | 86.95 | 0.00 | - | 1 | 2,133 | 89.09% |
| NVDA250620C00051500 | 2024-10-01 1:42PM EDT | 51.50 | 67.90 | 85.40 | 86.45 | 0.00 | - | 10 | 2,718 | 88.75% |
| NVDA250620C00052000 | 2024-09-06 3:13PM EDT | 52.00 | 54.90 | 75.15 | 76.05 | 0.00 | - | 30 | 1,461 | 0.00% |
| NVDA250620C00052500 | 2024-09-26 11:19AM EDT | 52.50 | 73.80 | 84.15 | 85.75 | 0.00 | - | 10 | 1,343 | 87.40% |
| NVDA250620C00053000 | 2024-09-04 3:20PM EDT | 53.00 | 56.50 | 74.25 | 75.30 | 0.00 | - | 10 | 971 | 0.00% |
| NVDA250620C00053500 | 2024-07-17 2:06PM EDT | 53.50 | 68.62 | 74.40 | 75.70 | 0.00 | - | 1 | 1,581 | 0.00% |
| NVDA250620C00054000 | 2024-10-08 11:11AM EDT | 54.00 | 81.30 | 83.05 | 84.20 | 0.00 | - | 1 | 1,296 | 86.61% |
| NVDA250620C00054500 | 2024-10-03 3:47PM EDT | 54.50 | 71.10 | 82.40 | 83.70 | 0.00 | - | 1,650 | 13,449 | 85.21% |
| NVDA250620C00055000 | 2024-10-08 3:55PM EDT | 55.00 | 80.94 | 81.85 | 83.35 | 0.00 | - | 14 | 6,423 | 84.89% |
| NVDA250620C00055500 | 2024-10-07 11:14AM EDT | 55.50 | 75.59 | 81.35 | 83.00 | 0.00 | - | 2 | 1,798 | 84.77% |
| NVDA250620C00056000 | 2024-10-10 2:39PM EDT | 56.00 | 80.98 | 79.45 | 82.20 | 0.00 | - | 1 | 5,045 | 76.54% |
| NVDA250620C00056500 | 2024-10-01 2:37PM EDT | 56.50 | 64.74 | 80.60 | 82.00 | 0.00 | - | 2 | 997 | 84.29% |
| NVDA250620C00057000 | 2024-10-10 2:22PM EDT | 57.00 | 80.65 | 80.35 | 81.65 | 0.00 | - | 40 | 1,454 | 85.11% |
| NVDA250620C00057500 | 2024-10-01 10:11AM EDT | 57.50 | 65.10 | 79.65 | 81.05 | 0.00 | - | 2 | 1,157 | 83.20% |
| NVDA250620C00058000 | 2024-09-18 10:24AM EDT | 58.00 | 60.66 | 79.25 | 80.60 | 0.00 | - | 1 | 3,282 | 83.06% |
| NVDA250620C00058500 | 2024-09-10 10:50AM EDT | 58.50 | 52.85 | 78.95 | 80.05 | 0.00 | - | 2 | 1,701 | 82.91% |
| NVDA250620C00059000 | 2024-09-20 12:08PM EDT | 59.00 | 61.20 | 78.60 | 79.50 | 0.00 | - | 35 | 2,911 | 82.56% |
| NVDA250620C00059500 | 2024-08-21 2:25PM EDT | 59.50 | 73.80 | 59.85 | 60.90 | 0.00 | - | 1 | 1,945 | 0.00% |
| NVDA250620C00060000 | 2024-10-08 2:57PM EDT | 60.00 | 76.20 | 77.25 | 78.85 | 0.00 | - | 12 | 14,986 | 81.13% |
| NVDA250620C00060500 | 2024-10-08 10:02AM EDT | 60.50 | 74.45 | 77.30 | 78.10 | 0.00 | - | 100 | 1,641 | 81.51% |
| NVDA250620C00061000 | 2024-09-24 1:41PM EDT | 61.00 | 64.09 | 76.35 | 77.90 | 0.00 | - | 50 | 4,384 | 80.26% |
| NVDA250620C00061500 | 2024-09-06 11:51AM EDT | 61.50 | 45.70 | 66.20 | 67.40 | 0.00 | - | 3 | 1,699 | 0.00% |
| NVDA250620C00062000 | 2024-09-26 10:55AM EDT | 62.00 | 64.70 | 75.90 | 77.00 | 0.00 | - | 5 | 3,384 | 81.13% |
| NVDA250620C00062500 | 2024-08-20 10:32AM EDT | 62.50 | 69.23 | 60.30 | 60.80 | 0.00 | - | 1 | 1,573 | 0.00% |
| NVDA250620C00063000 | 2024-10-02 10:19AM EDT | 63.00 | 59.30 | 74.75 | 76.05 | 0.00 | - | 21 | 17,595 | 79.39% |
| NVDA250620C00063500 | 2024-10-07 11:59AM EDT | 63.50 | 69.50 | 74.40 | 75.60 | 0.00 | - | 1 | 3,818 | 79.38% |
| NVDA250620C00064000 | 2024-09-12 12:22PM EDT | 64.00 | 59.85 | 73.60 | 75.15 | 0.00 | - | 3 | 2,624 | 77.87% |
| NVDA250620C00064500 | 2024-10-01 11:45AM EDT | 64.50 | 57.32 | 73.30 | 74.75 | 0.00 | - | 1 | 855 | 78.17% |
| NVDA250620C00065000 | 2024-10-10 1:03PM EDT | 65.00 | 73.58 | 72.75 | 73.85 | 0.00 | - | 3 | 11,489 | 76.03% |
| NVDA250620C00065500 | 2024-10-10 9:46AM EDT | 65.50 | 70.98 | 72.65 | 73.85 | 0.00 | - | 2 | 759 | 78.26% |
| NVDA250620C00066000 | 2024-09-12 9:31AM EDT | 66.00 | 55.27 | 71.80 | 73.45 | 0.00 | - | 2 | 2,359 | 76.79% |
| NVDA250620C00066500 | 2024-10-10 2:36PM EDT | 66.50 | 71.75 | 71.45 | 73.00 | 0.00 | - | 4 | 1,190 | 76.76% |
| NVDA250620C00067000 | 2024-10-08 1:49PM EDT | 67.00 | 69.35 | 70.90 | 72.55 | 0.00 | - | 1 | 3,603 | 76.10% |
| NVDA250620C00067500 | 2024-10-09 9:39AM EDT | 67.50 | 68.89 | 71.00 | 72.10 | 0.00 | - | 1 | 628 | 77.41% |
| NVDA250620C00068000 | 2024-10-02 2:17PM EDT | 68.00 | 55.22 | 70.35 | 71.60 | 0.00 | - | 4 | 2,519 | 76.29% |
| NVDA250620C00068500 | 2024-09-30 1:55PM EDT | 68.50 | 56.15 | 70.05 | 71.10 | 0.00 | - | 1 | 1,255 | 76.22% |
| NVDA250620C00069000 | 2024-09-23 9:34AM EDT | 69.00 | 52.15 | 69.45 | 70.60 | 0.00 | - | 1 | 1,809 | 75.27% |
| NVDA250620C00069500 | 2024-09-20 12:40PM EDT | 69.50 | 52.05 | 69.10 | 70.30 | 0.00 | - | 11 | 1,083 | 75.62% |
| NVDA250620C00070000 | 2024-10-10 10:11AM EDT | 70.00 | 68.00 | 68.50 | 69.85 | 0.00 | - | 1 | 20,982 | 74.83% |
| NVDA250620C00070500 | 2024-10-10 2:33PM EDT | 70.50 | 68.03 | 67.80 | 69.45 | 0.00 | - | 4 | 1,384 | 73.90% |
| NVDA250620C00071000 | 2024-10-11 1:07PM EDT | 71.00 | 68.25 | 67.40 | 68.80 | +16.75 | +32.52% | 2 | 3,465 | 73.12% |
| NVDA250620C00072000 | 2024-10-11 3:54PM EDT | 72.00 | 67.28 | 66.90 | 67.90 | +0.78 | +1.17% | 10 | 5,931 | 73.51% |
| NVDA250620C00073000 | 2024-10-03 11:01AM EDT | 73.00 | 54.70 | 66.10 | 67.10 | 0.00 | - | 11 | 4,286 | 73.30% |
| NVDA250620C00074000 | 2024-10-10 3:18PM EDT | 74.00 | 66.20 | 64.75 | 66.25 | +0.95 | +1.46% | 3 | 1,941 | 71.51% |
| NVDA250620C00075000 | 2024-10-11 3:45PM EDT | 75.00 | 64.85 | 63.90 | 65.15 | +0.85 | +1.33% | 120 | 8,298 | 70.40% |
| NVDA250620C00076000 | 2024-10-09 9:42AM EDT | 76.00 | 61.55 | 63.25 | 64.50 | 0.00 | - | 1 | 7,349 | 70.95% |
| NVDA250620C00077000 | 2024-10-11 2:12PM EDT | 77.00 | 63.22 | 62.15 | 63.80 | +2.52 | +4.15% | 4 | 5,852 | 70.20% |
| NVDA250620C00078000 | 2024-10-11 11:49AM EDT | 78.00 | 62.35 | 61.75 | 62.35 | +0.74 | +1.20% | 1 | 3,762 | 69.34% |
| NVDA250620C00079000 | 2024-10-11 10:25AM EDT | 79.00 | 62.14 | 60.50 | 61.65 | +5.18 | +9.09% | 55 | 1,724 | 68.24% |
| NVDA250620C00080000 | 2024-10-11 3:26PM EDT | 80.00 | 60.56 | 60.05 | 61.15 | +0.56 | +0.93% | 115 | 11,486 | 69.47% |
| NVDA250620C00081000 | 2024-10-04 2:59PM EDT | 81.00 | 50.18 | 59.15 | 60.35 | 0.00 | - | 3 | 2,246 | 68.92% |
| NVDA250620C00082000 | 2024-10-07 1:58PM EDT | 82.00 | 55.00 | 58.05 | 59.35 | 0.00 | - | 5 | 3,390 | 67.49% |
| NVDA250620C00083000 | 2024-10-11 11:17AM EDT | 83.00 | 58.42 | 57.30 | 58.70 | +5.84 | +11.11% | 20 | 3,632 | 67.60% |
| NVDA250620C00084000 | 2024-10-11 10:26AM EDT | 84.00 | 57.93 | 56.50 | 57.85 | +2.30 | +4.13% | 5 | 3,362 | 67.14% |
| NVDA250620C00085000 | 2024-10-11 10:57AM EDT | 85.00 | 56.59 | 56.10 | 56.85 | +0.59 | +1.05% | 62 | 8,213 | 67.19% |
| NVDA250620C00086000 | 2024-10-11 9:41AM EDT | 86.00 | 55.25 | 54.85 | 56.30 | +1.95 | +3.66% | 1 | 2,502 | 66.40% |
| NVDA250620C00088000 | 2024-10-11 1:12PM EDT | 88.00 | 54.20 | 53.70 | 54.40 | +0.41 | +0.76% | 7 | 2,388 | 65.90% |
| NVDA250620C00090000 | 2024-10-11 2:21PM EDT | 90.00 | 52.65 | 52.05 | 52.85 | +0.19 | +0.36% | 10 | 10,530 | 65.05% |
| NVDA250620C00092000 | 2024-10-11 10:28AM EDT | 92.00 | 51.70 | 50.35 | 51.20 | +0.85 | +1.67% | 111 | 2,495 | 63.88% |
| NVDA250620C00093000 | 2024-10-11 11:33AM EDT | 93.00 | 50.44 | 49.60 | 50.60 | +2.11 | +4.37% | 1 | 2,001 | 63.87% |
| NVDA250620C00094000 | 2024-10-11 9:50AM EDT | 94.00 | 49.45 | 49.05 | 49.80 | +0.15 | +0.30% | 2 | 1,345 | 63.84% |
| NVDA250620C00095000 | 2024-10-11 3:54PM EDT | 95.00 | 48.62 | 48.30 | 48.90 | +0.32 | +0.66% | 15 | 4,856 | 63.26% |
| NVDA250620C00096000 | 2024-10-11 11:16AM EDT | 96.00 | 48.20 | 45.50 | 48.30 | +0.95 | +2.01% | 5 | 1,739 | 59.67% |
| NVDA250620C00097000 | 2024-10-11 9:51AM EDT | 97.00 | 47.25 | 46.80 | 47.55 | +0.90 | +1.94% | 2 | 1,097 | 62.84% |
| NVDA250620C00098000 | 2024-10-11 10:51AM EDT | 98.00 | 46.26 | 46.35 | 46.55 | -0.40 | -0.86% | 22 | 1,273 | 62.57% |
| NVDA250620C00099000 | 2024-10-10 9:31AM EDT | 99.00 | 43.45 | 45.65 | 45.85 | 0.00 | - | 1 | 2,914 | 62.35% |
| NVDA250620C00100000 | 2024-10-11 3:23PM EDT | 100.00 | 44.95 | 44.80 | 45.15 | +0.05 | +0.11% | 749 | 27,155 | 61.89% |
| NVDA250620C00101000 | 2024-10-11 3:14PM EDT | 101.00 | 44.48 | 42.05 | 44.45 | +1.70 | +3.97% | 4 | 7,655 | 58.41% |
| NVDA250620C00102000 | 2024-10-11 10:35AM EDT | 102.00 | 43.70 | 43.55 | 43.75 | +1.00 | +2.34% | 2 | 3,969 | 61.63% |
| NVDA250620C00103000 | 2024-10-07 3:21PM EDT | 103.00 | 43.35 | 42.85 | 43.05 | +5.30 | +13.93% | 1 | 874 | 61.35% |
| NVDA250620C00104000 | 2024-10-11 11:53AM EDT | 104.00 | 42.25 | 40.00 | 42.40 | -0.15 | -0.35% | 2 | 2,861 | 57.89% |
| NVDA250620C00105000 | 2024-10-11 11:36AM EDT | 105.00 | 41.63 | 41.50 | 41.70 | +0.03 | +0.07% | 64 | 6,720 | 60.91% |
| NVDA250620C00106000 | 2024-10-10 3:39PM EDT | 106.00 | 40.60 | 40.80 | 41.05 | -0.16 | -0.39% | 10 | 1,560 | 60.68% |
| NVDA250620C00107000 | 2024-10-11 12:05PM EDT | 107.00 | 40.55 | 40.15 | 40.40 | +0.55 | +1.37% | 17 | 4,378 | 60.49% |
| NVDA250620C00108000 | 2024-10-11 10:11AM EDT | 108.00 | 40.25 | 37.30 | 39.75 | +0.50 | +1.26% | 5 | 4,803 | 57.14% |
| NVDA250620C00109000 | 2024-10-10 1:57PM EDT | 109.00 | 39.00 | 38.85 | 39.10 | 0.00 | - | 27 | 3,619 | 60.07% |
| NVDA250620C00110000 | 2024-10-11 3:46PM EDT | 110.00 | 38.43 | 38.25 | 38.45 | -0.02 | -0.05% | 60 | 16,910 | 59.91% |
| NVDA250620C00111000 | 2024-10-10 12:55PM EDT | 111.00 | 37.65 | 37.60 | 37.85 | 0.00 | - | 20 | 3,249 | 59.73% |
| NVDA250620C00112000 | 2024-10-11 2:24PM EDT | 112.00 | 37.33 | 37.00 | 37.25 | +0.21 | +0.57% | 12 | 2,621 | 59.60% |
| NVDA250620C00113000 | 2024-10-11 2:22PM EDT | 113.00 | 36.75 | 36.40 | 36.60 | +0.03 | +0.08% | 14 | 2,931 | 59.39% |
| NVDA250620C00114000 | 2024-10-11 11:43AM EDT | 114.00 | 36.00 | 33.60 | 36.00 | -0.15 | -0.41% | 23 | 2,395 | 56.31% |
| NVDA250620C00115000 | 2024-10-11 3:43PM EDT | 115.00 | 35.34 | 35.20 | 35.40 | -0.03 | -0.08% | 60 | 7,086 | 59.06% |
| NVDA250620C00116000 | 2024-10-11 11:24AM EDT | 116.00 | 34.95 | 34.60 | 34.85 | +0.60 | +1.75% | 3 | 2,721 | 58.94% |
| NVDA250620C00117000 | 2024-10-11 2:36PM EDT | 117.00 | 34.16 | 31.80 | 34.25 | +0.52 | +1.55% | 21 | 1,970 | 55.89% |
| NVDA250620C00118000 | 2024-10-11 2:56PM EDT | 118.00 | 33.60 | 33.45 | 33.65 | +0.30 | +0.90% | 49 | 2,131 | 58.59% |
| NVDA250620C00119000 | 2024-10-10 2:35PM EDT | 119.00 | 32.90 | 30.70 | 33.10 | +0.05 | +0.15% | 1 | 4,008 | 55.69% |
| NVDA250620C00120000 | 2024-10-11 3:49PM EDT | 120.00 | 32.40 | 32.30 | 32.55 | -0.11 | -0.34% | 186 | 28,947 | 58.30% |
| NVDA250620C00121000 | 2024-10-11 11:13AM EDT | 121.00 | 32.35 | 29.50 | 32.00 | +0.53 | +1.67% | 11 | 3,503 | 55.35% |
| NVDA250620C00122000 | 2024-10-11 2:21PM EDT | 122.00 | 31.50 | 29.10 | 31.45 | +0.05 | +0.16% | 28 | 2,496 | 55.41% |
| NVDA250620C00123000 | 2024-10-11 3:45PM EDT | 123.00 | 30.85 | 30.70 | 30.90 | +0.15 | +0.49% | 39 | 6,258 | 57.91% |
| NVDA250620C00124000 | 2024-10-11 2:59PM EDT | 124.00 | 30.28 | 30.15 | 30.40 | +0.28 | +0.93% | 16 | 1,558 | 57.79% |
| NVDA250620C00125000 | 2024-10-11 3:56PM EDT | 125.00 | 29.70 | 29.65 | 29.85 | 0.00 | - | 122 | 7,794 | 57.67% |
| NVDA250620C00126000 | 2024-10-11 3:51PM EDT | 126.00 | 29.28 | 29.15 | 29.35 | +0.08 | +0.27% | 239 | 2,597 | 57.58% |
| NVDA250620C00127000 | 2024-10-11 3:49PM EDT | 127.00 | 28.80 | 28.65 | 28.85 | +0.54 | +1.91% | 116 | 1,323 | 57.48% |
| NVDA250620C00128000 | 2024-10-11 3:52PM EDT | 128.00 | 28.20 | 28.15 | 28.40 | +0.05 | +0.18% | 38 | 2,494 | 57.42% |
| NVDA250620C00129000 | 2024-10-11 11:38AM EDT | 129.00 | 27.90 | 27.65 | 27.85 | +0.60 | +2.20% | 132 | 2,626 | 57.23% |
| NVDA250620C00130000 | 2024-10-11 3:35PM EDT | 130.00 | 27.30 | 27.10 | 27.35 | 0.00 | - | 551 | 18,452 | 57.03% |
| NVDA250620C00132000 | 2024-10-11 2:58PM EDT | 132.00 | 26.40 | 25.45 | 26.40 | 0.00 | - | 93 | 3,277 | 56.01% |
| NVDA250620C00134000 | 2024-10-11 3:51PM EDT | 134.00 | 25.41 | 25.30 | 25.50 | -0.03 | -0.12% | 232 | 2,814 | 56.73% |
| NVDA250620C00135000 | 2024-10-11 3:45PM EDT | 135.00 | 25.05 | 24.90 | 25.05 | +0.10 | +0.40% | 546 | 13,569 | 56.70% |
| NVDA250620C00136000 | 2024-10-11 3:07PM EDT | 136.00 | 24.50 | 23.65 | 24.60 | -0.09 | -0.37% | 21 | 3,645 | 55.67% |
| NVDA250620C00137000 | 2024-10-11 11:03AM EDT | 137.00 | 24.45 | 21.80 | 24.15 | +0.37 | +1.54% | 98 | 6,798 | 53.95% |
| NVDA250620C00138000 | 2024-10-11 12:19PM EDT | 138.00 | 23.95 | 23.55 | 23.75 | +0.23 | +0.97% | 6 | 1,795 | 56.39% |
| NVDA250620C00139000 | 2024-10-11 10:20AM EDT | 139.00 | 24.05 | 20.80 | 23.30 | +1.20 | +5.25% | 17 | 6,310 | 53.63% |
| NVDA250620C00140000 | 2024-10-11 3:38PM EDT | 140.00 | 22.85 | 22.70 | 22.85 | +0.22 | +0.97% | 282 | 20,813 | 56.14% |
| NVDA250620C00141000 | 2024-10-10 12:52PM EDT | 141.00 | 22.27 | 20.20 | 22.50 | 0.00 | - | 4 | 2,227 | 53.76% |
| NVDA250620C00142000 | 2024-10-10 1:57PM EDT | 142.00 | 22.07 | 19.80 | 22.10 | 0.00 | - | 3 | 829 | 53.69% |
| NVDA250620C00143000 | 2024-10-11 10:16AM EDT | 143.00 | 22.15 | 19.20 | 21.70 | +0.90 | +4.24% | 17 | 588 | 53.39% |
| NVDA250620C00144000 | 2024-10-11 3:46PM EDT | 144.00 | 21.30 | 21.15 | 21.30 | +2.05 | +10.65% | 12 | 1,275 | 55.94% |
| NVDA250620C00145000 | 2024-10-11 3:27PM EDT | 145.00 | 20.85 | 20.75 | 20.90 | +0.17 | +0.82% | 874 | 6,238 | 55.83% |
| NVDA250620C00146000 | 2024-10-11 9:36AM EDT | 146.00 | 20.15 | 18.10 | 20.55 | -0.40 | -1.95% | 3 | 1,050 | 53.24% |
| NVDA250620C00147000 | 2024-10-11 10:29AM EDT | 147.00 | 20.69 | 20.00 | 20.20 | +0.99 | +5.03% | 22 | 402 | 55.74% |
| NVDA250620C00148000 | 2024-10-11 9:38AM EDT | 148.00 | 19.65 | 19.65 | 19.80 | +0.10 | +0.51% | 1 | 4,992 | 55.65% |
| NVDA250620C00149000 | 2024-10-11 3:44PM EDT | 149.00 | 19.40 | 19.30 | 19.40 | +0.08 | +0.41% | 3 | 592 | 55.55% |
| NVDA250620C00150000 | 2024-10-11 3:59PM EDT | 150.00 | 19.01 | 18.95 | 19.10 | -0.05 | -0.26% | 644 | 28,139 | 55.55% |
| NVDA250620C00151000 | 2024-10-11 2:13PM EDT | 151.00 | 18.76 | 18.60 | 18.75 | +0.41 | +2.23% | 7 | 1,481 | 55.48% |
| NVDA250620C00152000 | 2024-10-11 12:40PM EDT | 152.00 | 18.50 | 18.25 | 18.40 | 0.00 | - | 138 | 530 | 55.40% |
| NVDA250620C00153000 | 2024-10-09 11:49AM EDT | 153.00 | 18.17 | 17.80 | 18.10 | +1.47 | +8.80% | 50 | 455 | 55.26% |
| NVDA250620C00154000 | 2024-10-11 3:38PM EDT | 154.00 | 17.65 | 17.60 | 17.75 | -0.15 | -0.84% | 10 | 3,112 | 55.32% |
| NVDA250620C00155000 | 2024-10-11 3:52PM EDT | 155.00 | 17.30 | 17.15 | 17.45 | -0.05 | -0.29% | 214 | 5,299 | 55.15% |
| NVDA250620C00156000 | 2024-10-11 3:18PM EDT | 156.00 | 17.00 | 16.95 | 17.10 | +0.30 | +1.80% | 9 | 1,551 | 55.19% |
| NVDA250620C00157000 | 2024-10-11 2:58PM EDT | 157.00 | 16.70 | 16.65 | 16.80 | +1.45 | +9.51% | 3 | 704 | 55.17% |
| NVDA250620C00158000 | 2024-10-11 3:18PM EDT | 158.00 | 16.40 | 16.35 | 16.50 | 0.00 | - | 9 | 1,466 | 55.13% |
| NVDA250620C00159000 | 2024-10-11 3:18PM EDT | 159.00 | 16.10 | 16.05 | 16.20 | -0.05 | -0.31% | 4 | 296 | 55.09% |
| NVDA250620C00160000 | 2024-10-11 3:47PM EDT | 160.00 | 15.82 | 15.75 | 15.90 | -0.03 | -0.19% | 2,000 | 12,109 | 55.03% |
| NVDA250620C00161000 | 2024-10-11 1:05PM EDT | 161.00 | 15.65 | 15.45 | 15.60 | +0.07 | +0.45% | 4 | 428 | 54.97% |
| NVDA250620C00162000 | 2024-10-11 9:35AM EDT | 162.00 | 15.10 | 15.05 | 15.35 | -0.05 | -0.33% | 23 | 2,829 | 54.83% |
| NVDA250620C00163000 | 2024-10-11 10:38AM EDT | 163.00 | 15.40 | 14.90 | 15.05 | +0.40 | +2.67% | 5 | 648 | 54.92% |
| NVDA250620C00164000 | 2024-10-11 2:46PM EDT | 164.00 | 14.69 | 14.50 | 14.80 | +0.24 | +1.66% | 216 | 10,455 | 54.76% |
| NVDA250620C00165000 | 2024-10-11 3:46PM EDT | 165.00 | 14.45 | 14.35 | 14.50 | 0.00 | - | 722 | 7,449 | 54.83% |
| NVDA250620C00166000 | 2024-10-11 2:43PM EDT | 166.00 | 14.15 | 14.10 | 14.25 | +0.05 | +0.35% | 15 | 470 | 54.82% |
| NVDA250620C00167000 | 2024-10-11 10:38AM EDT | 167.00 | 14.35 | 13.70 | 14.00 | +0.74 | +5.44% | 4 | 1,105 | 54.64% |
| NVDA250620C00168000 | 2024-10-11 3:42PM EDT | 168.00 | 13.66 | 13.45 | 13.75 | +0.16 | +1.19% | 9 | 1,923 | 54.61% |
| NVDA250620C00169000 | 2024-10-11 12:37PM EDT | 169.00 | 13.50 | 13.20 | 13.50 | +0.05 | +0.37% | 4 | 348 | 54.58% |
| NVDA250620C00170000 | 2024-10-11 3:58PM EDT | 170.00 | 13.13 | 13.10 | 13.25 | -0.07 | -0.53% | 394 | 14,502 | 54.72% |
| NVDA250620C00171000 | 2024-10-10 12:45PM EDT | 171.00 | 12.90 | 12.70 | 13.00 | 0.00 | - | 60 | 965 | 54.49% |
| NVDA250620C00172000 | 2024-10-11 10:55AM EDT | 172.00 | 12.90 | 12.60 | 12.75 | +0.50 | +4.03% | 500 | 2,273 | 54.60% |
| NVDA250620C00173000 | 2024-10-11 10:38AM EDT | 173.00 | 12.80 | 12.35 | 12.50 | +0.38 | +3.06% | 13 | 572 | 54.54% |
| NVDA250620C00174000 | 2024-10-11 10:38AM EDT | 174.00 | 12.60 | 12.00 | 12.30 | +0.35 | +2.86% | 152 | 661 | 54.39% |
| NVDA250620C00175000 | 2024-10-11 3:57PM EDT | 175.00 | 11.95 | 11.90 | 12.05 | +0.30 | +2.58% | 38 | 2,254 | 54.48% |
| NVDA250620C00176000 | 2024-10-11 10:38AM EDT | 176.00 | 12.15 | 11.70 | 11.85 | +0.37 | +3.14% | 73 | 1,458 | 54.50% |
| NVDA250620C00177000 | 2024-10-11 11:04AM EDT | 177.00 | 11.90 | 11.50 | 11.60 | +0.40 | +3.48% | 18 | 1,307 | 54.46% |
| NVDA250620C00178000 | 2024-10-10 11:10AM EDT | 178.00 | 11.25 | 11.30 | 11.40 | +0.20 | +1.81% | 1 | 303 | 54.46% |
| NVDA250620C00179000 | 2024-10-11 2:54PM EDT | 179.00 | 11.15 | 11.05 | 11.20 | +0.05 | +0.45% | 92 | 987 | 54.40% |
| NVDA250620C00180000 | 2024-10-11 3:45PM EDT | 180.00 | 10.97 | 10.85 | 11.00 | +0.27 | +2.52% | 4,147 | 4,776 | 54.39% |
| NVDA250620C00181000 | 2024-10-11 1:56PM EDT | 181.00 | 10.80 | 10.65 | 10.80 | +0.30 | +2.86% | 63 | 688 | 54.36% |
| NVDA250620C00182000 | 2024-10-11 1:56PM EDT | 182.00 | 10.60 | 10.45 | 10.60 | +0.10 | +0.95% | 2 | 867 | 54.33% |
| NVDA250620C00183000 | 2024-10-11 3:09PM EDT | 183.00 | 10.35 | 10.25 | 10.40 | +0.05 | +0.49% | 3 | 666 | 54.30% |
| NVDA250620C00184000 | 2024-10-11 3:46PM EDT | 184.00 | 10.15 | 10.05 | 10.20 | +0.01 | +0.10% | 9 | 501 | 54.25% |
| NVDA250620C00185000 | 2024-10-11 3:45PM EDT | 185.00 | 10.00 | 9.90 | 10.00 | +0.10 | +1.01% | 84 | 1,083 | 54.26% |
| NVDA250620C00186000 | 2024-10-11 2:26PM EDT | 186.00 | 9.80 | 9.70 | 9.85 | 0.00 | - | 1,103 | 4,048 | 54.26% |
| NVDA250620C00187000 | 2024-10-11 2:31PM EDT | 187.00 | 9.60 | 9.55 | 9.65 | +0.25 | +2.67% | 3 | 1,094 | 54.25% |
| NVDA250620C00188000 | 2024-10-11 2:38PM EDT | 188.00 | 9.40 | 9.35 | 9.50 | +0.25 | +2.73% | 16 | 577 | 54.24% |
| NVDA250620C00189000 | 2024-10-11 3:29PM EDT | 189.00 | 9.25 | 9.20 | 9.30 | -0.05 | -0.54% | 4 | 735 | 54.21% |
| NVDA250620C00190000 | 2024-10-11 2:36PM EDT | 190.00 | 9.15 | 9.00 | 9.15 | +0.08 | +0.88% | 51 | 5,469 | 54.18% |
| NVDA250620C00191000 | 2024-10-11 2:01PM EDT | 191.00 | 8.85 | 8.85 | 9.00 | +0.20 | +2.31% | 5 | 1,093 | 54.21% |
| NVDA250620C00192000 | 2024-10-11 2:33PM EDT | 192.00 | 8.75 | 8.70 | 8.80 | +0.30 | +3.55% | 5 | 1,362 | 54.16% |
| NVDA250620C00193000 | 2024-10-11 3:09PM EDT | 193.00 | 8.60 | 8.50 | 8.65 | +0.25 | +2.99% | 80 | 1,047 | 54.11% |
| NVDA250620C00194000 | 2024-10-11 3:29PM EDT | 194.00 | 8.45 | 8.35 | 8.50 | -0.05 | -0.59% | 31 | 8,818 | 54.11% |
| NVDA250620C00195000 | 2024-10-11 2:58PM EDT | 195.00 | 8.28 | 8.20 | 8.35 | +0.18 | +2.22% | 215 | 4,181 | 54.11% |
| NVDA250620C00200000 | 2024-10-11 3:43PM EDT | 200.00 | 7.65 | 7.50 | 7.60 | +0.10 | +1.32% | 482 | 16,331 | 54.05% |
| NVDA250620C00205000 | 2024-10-11 2:22PM EDT | 205.00 | 6.95 | 6.85 | 6.95 | +0.05 | +0.72% | 2 | 1,588 | 54.03% |
| NVDA250620C00210000 | 2024-10-11 1:23PM EDT | 210.00 | 6.40 | 6.25 | 6.35 | +0.10 | +1.59% | 5 | 1,311 | 54.00% |
| NVDA250620C00212000 | 2024-10-11 10:21AM EDT | 212.00 | 6.44 | 6.00 | 6.10 | +0.49 | +8.24% | 20 | 902 | 53.91% |
| NVDA250620C00213000 | 2024-10-10 1:24PM EDT | 213.00 | 6.05 | 5.90 | 6.00 | 0.00 | - | 62 | 263 | 53.94% |
| NVDA250620C00214000 | 2024-10-10 10:28AM EDT | 214.00 | 5.85 | 5.80 | 5.90 | 0.00 | - | 44 | 178 | 53.96% |
| NVDA250620C00215000 | 2024-10-11 1:11PM EDT | 215.00 | 5.82 | 5.70 | 5.80 | +0.07 | +1.22% | 4 | 551 | 53.96% |
| NVDA250620C00216000 | 2024-10-10 1:45PM EDT | 216.00 | 5.74 | 5.60 | 5.70 | 0.00 | - | 6 | 211 | 53.97% |
| NVDA250620C00217000 | 2024-10-10 2:04PM EDT | 217.00 | 5.85 | 5.50 | 5.60 | +0.25 | +4.46% | 1 | 253 | 53.97% |
| NVDA250620C00218000 | 2024-10-10 12:18PM EDT | 218.00 | 5.45 | 5.40 | 5.50 | 0.00 | - | 14 | 188 | 53.96% |
| NVDA250620C00219000 | 2024-10-10 10:39AM EDT | 219.00 | 5.30 | 5.30 | 5.40 | 0.00 | - | 8 | 120 | 53.95% |
| NVDA250620C00220000 | 2024-10-11 10:18AM EDT | 220.00 | 5.50 | 5.20 | 5.30 | +0.17 | +3.19% | 59 | 1,761 | 53.93% |
| NVDA250620C00221000 | 2024-10-08 2:33PM EDT | 221.00 | 4.60 | 5.10 | 5.20 | 0.00 | - | 1 | 376 | 53.91% |
| NVDA250620C00222000 | 2024-10-11 1:57PM EDT | 222.00 | 5.15 | 5.00 | 5.15 | +0.05 | +0.98% | 4 | 286 | 53.96% |
| NVDA250620C00223000 | 2024-10-11 10:38AM EDT | 223.00 | 5.20 | 4.95 | 5.05 | +2.15 | +70.49% | 1 | 462 | 54.01% |
| NVDA250620C00224000 | 2024-10-11 12:14PM EDT | 224.00 | 4.95 | 4.85 | 4.95 | +0.10 | +2.06% | 11 | 179 | 53.97% |
| NVDA250620C00225000 | 2024-10-11 1:12PM EDT | 225.00 | 4.90 | 4.75 | 4.85 | +0.21 | +4.48% | 59 | 1,319 | 53.93% |
| NVDA250620C00226000 | 2024-10-07 1:48PM EDT | 226.00 | 3.85 | 4.65 | 4.80 | 0.00 | - | 5 | 679 | 53.96% |
| NVDA250620C00227000 | 2024-10-11 9:44AM EDT | 227.00 | 4.65 | 4.60 | 4.70 | 0.00 | - | 4 | 2,649 | 53.99% |
| NVDA250620C00228000 | 2024-10-11 12:32PM EDT | 228.00 | 4.65 | 4.50 | 4.60 | +0.62 | +15.38% | 1 | 3,254 | 53.93% |
| NVDA250620C00230000 | 2024-10-11 1:51PM EDT | 230.00 | 4.45 | 4.35 | 4.45 | -0.10 | -2.20% | 3 | 4,458 | 53.96% |
| NVDA250620C00235000 | 2024-10-11 11:38AM EDT | 235.00 | 4.15 | 4.00 | 4.10 | +0.05 | +1.22% | 53 | 746 | 54.04% |
| NVDA250620C00240000 | 2024-10-11 2:56PM EDT | 240.00 | 3.75 | 3.65 | 3.75 | +0.10 | +2.74% | 201 | 1,274 | 54.01% |
| NVDA250620C00245000 | 2024-10-10 2:56PM EDT | 245.00 | 3.45 | 3.35 | 3.45 | +0.10 | +2.99% | 2 | 613 | 54.07% |
| NVDA250620C00250000 | 2024-10-11 3:53PM EDT | 250.00 | 3.10 | 3.10 | 3.20 | -0.05 | -1.59% | 104 | 9,857 | 54.22% |
| NVDA250620C00255000 | 2024-10-11 11:19AM EDT | 255.00 | 3.15 | 2.86 | 2.92 | +0.22 | +7.51% | 1 | 1,040 | 54.23% |
| NVDA250620C00260000 | 2024-10-10 3:38PM EDT | 260.00 | 2.78 | 2.63 | 2.69 | +0.15 | +5.70% | 5 | 2,504 | 54.29% |
| NVDA250620C00265000 | 2024-10-11 1:22PM EDT | 265.00 | 2.50 | 2.43 | 2.49 | +0.16 | +6.84% | 10 | 18,633 | 54.38% |
| NVDA250620C00270000 | 2024-10-11 3:36PM EDT | 270.00 | 2.27 | 2.25 | 2.31 | +0.19 | +9.13% | 72 | 775 | 54.50% |
| NVDA250620C00275000 | 2024-10-11 10:55AM EDT | 275.00 | 2.20 | 2.08 | 2.13 | +0.11 | +5.26% | 5 | 1,194 | 54.57% |
| NVDA250620C00280000 | 2024-10-11 3:50PM EDT | 280.00 | 1.95 | 1.94 | 1.98 | +0.02 | +1.04% | 713 | 10,861 | 54.72% |
| 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 | 819.14% |
| NVDA250620C01610000 | 2024-06-06 2:28PM EDT | 1,610.00 | 129.67 | 131.20 | 133.50 | 0.00 | - | 7 | 32 | 666.50% |
| NVDA250620C01620000 | 2024-06-06 9:36AM EDT | 1,620.00 | 153.00 | 129.05 | 130.85 | 0.00 | - | 1 | 282 | 609.91% |
| NVDA250620C01630000 | 2024-06-06 1:02PM EDT | 1,630.00 | 124.55 | 126.80 | 129.05 | 0.00 | - | 4 | 33 | 579.20% |
| NVDA250620C01640000 | 2024-06-07 3:55PM EDT | 1,640.00 | 125.82 | 124.45 | 126.85 | +5.60 | +4.66% | 6 | 835 | 552.98% |
| NVDA250620C01650000 | 2024-06-07 1:10PM EDT | 1,650.00 | 126.67 | 122.70 | 124.75 | +8.04 | +6.78% | 12 | 188 | 534.89% |
| NVDA250620C01660000 | 2024-05-29 2:50PM EDT | 1,660.00 | 101.56 | 120.50 | 122.80 | 0.00 | - | 3 | 41 | 518.16% |
| NVDA250620C01670000 | 2024-06-06 11:30AM EDT | 1,670.00 | 119.25 | 118.50 | 120.70 | 0.00 | - | 1 | 93 | 503.71% |
| NVDA250620C01680000 | 2024-06-07 1:08PM EDT | 1,680.00 | 120.65 | 116.50 | 118.70 | +6.95 | +6.11% | 10 | 26 | 491.09% |
| NVDA250620C01690000 | 2024-06-07 3:13PM EDT | 1,690.00 | 114.55 | 114.55 | 116.75 | -6.55 | -5.41% | 5 | 12 | 479.92% |
| NVDA250620C01700000 | 2024-06-07 3:43PM EDT | 1,700.00 | 115.40 | 112.75 | 114.55 | -1.60 | -1.37% | 10 | 389 | 469.37% |
| NVDA250620C01710000 | 2024-06-06 12:27PM EDT | 1,710.00 | 110.08 | 110.75 | 112.90 | 0.00 | - | 2 | 30 | 460.46% |
| NVDA250620C01720000 | 2024-06-07 2:34PM EDT | 1,720.00 | 108.00 | 108.90 | 111.05 | -6.45 | -5.64% | 2 | 46 | 451.98% |
| NVDA250620C01730000 | 2024-05-30 2:57PM EDT | 1,730.00 | 84.40 | 107.05 | 109.30 | 0.00 | - | 2 | 4 | 444.20% |
| NVDA250620C01740000 | 2024-06-07 10:40AM EDT | 1,740.00 | 104.00 | 105.25 | 107.45 | +0.05 | +0.05% | 2 | 20 | 436.73% |
| NVDA250620C01750000 | 2024-06-07 9:56AM EDT | 1,750.00 | 104.00 | 103.60 | 105.50 | +1.07 | +1.04% | 3 | 87 | 429.71% |
| NVDA250620C01760000 | 2024-06-05 2:24PM EDT | 1,760.00 | 104.34 | 101.75 | 103.95 | 0.00 | - | 1 | 27 | 423.39% |
| NVDA250620C01770000 | 2024-06-06 1:43PM EDT | 1,770.00 | 100.00 | 100.05 | 101.85 | 0.00 | - | 20 | 49 | 416.58% |
| NVDA250620C01780000 | 2024-06-05 11:07AM EDT | 1,780.00 | 96.80 | 98.40 | 100.55 | 0.00 | - | 1 | 8 | 411.55% |
| NVDA250620C01790000 | 2024-06-05 2:31PM EDT | 1,790.00 | 100.34 | 96.75 | 98.90 | 0.00 | - | 14 | 94 | 406.08% |
| NVDA250620C01800000 | 2024-06-07 2:11PM EDT | 1,800.00 | 95.15 | 95.25 | 97.25 | -1.45 | -1.50% | 11 | 181 | 401.03% |
| NVDA250620C01810000 | 2024-06-05 11:56AM EDT | 1,810.00 | 91.83 | 93.70 | 95.40 | 0.00 | - | 2 | 53 | 395.72% |
| NVDA250620C01820000 | 2024-06-06 10:51AM EDT | 1,820.00 | 98.15 | 92.05 | 94.10 | 0.00 | - | 5 | 22 | 391.28% |
| NVDA250620C01830000 | 2024-06-06 1:45PM EDT | 1,830.00 | 90.83 | 90.70 | 92.20 | 0.00 | - | 3 | 10 | 386.48% |
| NVDA250620C01840000 | 2024-06-07 3:58PM EDT | 1,840.00 | 90.00 | 89.20 | 90.70 | +18.50 | +25.87% | 2 | 17 | 382.18% |
| NVDA250620C01850000 | 2024-06-06 1:24PM EDT | 1,850.00 | 89.34 | 87.75 | 89.50 | 0.00 | - | 15 | 46 | 378.49% |
| NVDA250620C01860000 | 2024-06-07 1:24PM EDT | 1,860.00 | 90.50 | 86.25 | 88.15 | +6.88 | +8.23% | 1 | 358 | 374.58% |
| NVDA250620C01870000 | 2024-06-06 10:13AM EDT | 1,870.00 | 89.00 | 84.85 | 86.75 | 0.00 | - | 2 | 66 | 370.82% |
| NVDA250620C01880000 | 2024-06-06 10:44AM EDT | 1,880.00 | 90.95 | 83.50 | 85.05 | 0.00 | - | 2 | 12 | 366.78% |
| NVDA250620C01890000 | 2024-06-06 11:58AM EDT | 1,890.00 | 83.70 | 82.10 | 83.60 | 0.00 | - | 2 | 13 | 363.09% |
| NVDA250620C01900000 | 2024-06-07 9:41AM EDT | 1,900.00 | 78.60 | 80.85 | 82.25 | -2.50 | -3.08% | 6 | 103 | 359.80% |
| NVDA250620C01910000 | 2024-06-05 10:58AM EDT | 1,910.00 | 78.15 | 79.45 | 81.00 | 0.00 | - | 4 | 37 | 356.49% |
| NVDA250620C01920000 | 2024-06-06 2:12PM EDT | 1,920.00 | 78.55 | 78.15 | 79.65 | 0.00 | - | 4 | 94 | 353.23% |
| NVDA250620C01930000 | 2024-06-06 12:25PM EDT | 1,930.00 | 77.40 | 76.90 | 78.45 | 0.00 | - | 3 | 110 | 350.27% |
| NVDA250620C01940000 | 2024-06-07 2:43PM EDT | 1,940.00 | 76.42 | 75.05 | 77.30 | +0.97 | +1.29% | 3 | 907 | 346.64% |
| NVDA250620C01950000 | 2024-06-06 3:54PM EDT | 1,950.00 | 79.38 | 74.50 | 75.95 | 0.00 | - | 4 | 15 | 344.46% |
| NVDA250620C02000000 | 2024-06-07 3:32PM EDT | 2,000.00 | 69.49 | 68.75 | 70.00 | -3.88 | -5.29% | 56 | 351 | 331.12% |
| NVDA250620C02050000 | 2024-06-06 11:58AM EDT | 2,050.00 | 64.90 | 63.45 | 64.80 | 0.00 | - | 4 | 38 | 319.73% |
| NVDA250620C02100000 | 2024-06-07 3:25PM EDT | 2,100.00 | 59.40 | 58.65 | 60.00 | +0.50 | +0.85% | 2 | 42 | 309.68% |
| NVDA250620C02120000 | 2024-06-07 3:55PM EDT | 2,120.00 | 57.50 | 56.70 | 58.20 | -0.35 | -0.61% | 5 | 83 | 305.82% |
| NVDA250620C02130000 | 2024-06-05 10:40AM EDT | 2,130.00 | 54.60 | 55.85 | 57.35 | 0.00 | - | 1 | 2 | 304.10% |
| NVDA250620C02150000 | 2024-06-06 9:51AM EDT | 2,150.00 | 60.00 | 54.10 | 55.80 | 0.00 | - | 2 | 23 | 300.77% |
| NVDA250620C02160000 | 2024-06-07 11:06AM EDT | 2,160.00 | 52.20 | 53.30 | 54.75 | -5.06 | -8.84% | 1 | 2 | 298.89% |
| NVDA250620C02170000 | 2024-06-05 3:47PM EDT | 2,170.00 | 56.40 | 52.50 | 53.90 | 0.00 | - | 2 | 25 | 297.23% |
| NVDA250620C02180000 | 2024-05-31 3:51PM EDT | 2,180.00 | 35.00 | 51.70 | 53.00 | 0.00 | - | 10 | 11 | 295.52% |
| NVDA250620C02200000 | 2024-06-07 12:50PM EDT | 2,200.00 | 50.51 | 50.20 | 51.55 | -2.79 | -5.23% | 3 | 24 | 292.62% |
| NVDA250620C02210000 | 2024-06-07 12:51PM EDT | 2,210.00 | 49.82 | 49.40 | 50.85 | +7.32 | +17.22% | 1 | 3 | 291.13% |
| NVDA250620C02220000 | 2024-06-06 12:36PM EDT | 2,220.00 | 47.70 | 48.70 | 50.10 | 0.00 | - | 5 | 11 | 289.71% |
| NVDA250620C02230000 | 2024-06-06 3:16PM EDT | 2,230.00 | 49.65 | 47.90 | 49.35 | 0.00 | - | 32 | 43 | 288.17% |
| NVDA250620C02240000 | 2024-06-05 9:30AM EDT | 2,240.00 | 43.11 | 47.15 | 48.65 | +43.11 | - | 1 | 1 | 286.74% |
| NVDA250620C02250000 | 2024-06-06 12:37PM EDT | 2,250.00 | 45.40 | 46.60 | 47.85 | 0.00 | - | 3 | 6 | 285.43% |
| NVDA250620C02260000 | 2024-06-06 10:15AM EDT | 2,260.00 | 48.00 | 45.80 | 47.20 | 0.00 | - | 1 | 8 | 284.00% |
| NVDA250620C02270000 | 2024-06-07 11:04AM EDT | 2,270.00 | 44.60 | 45.10 | 46.45 | -0.45 | -1.00% | 9 | 246 | 282.57% |
| NVDA250620C02280000 | 2024-06-07 3:46PM EDT | 2,280.00 | 45.70 | 44.50 | 45.85 | -1.30 | -2.77% | 24 | 376 | 281.42% |
| NVDA250620C02300000 | 2024-06-07 11:44AM EDT | 2,300.00 | 42.80 | 43.25 | 44.50 | +42.80 | - | 1 | 2 | 278.89% |
| NVDA250620C02350000 | 2024-06-07 3:56PM EDT | 2,350.00 | 40.60 | 40.20 | 41.40 | +40.60 | - | 9 | 6 | 272.91% |
| NVDA250620C02400000 | 2024-06-07 3:58PM EDT | 2,400.00 | 37.91 | 37.40 | 38.55 | +37.91 | - | 18 | 41 | 267.42% |
| NVDA250620C02500000 | 2024-06-07 3:34PM EDT | 2,500.00 | 33.38 | 32.50 | 33.65 | +33.38 | - | 78 | - | 257.89% |
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620P00000500 | 2024-09-12 10:37AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36,997 | 225.00% |
| NVDA250620P00001000 | 2024-06-24 2:34PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,840 | 193.75% |
| NVDA250620P00001500 | 2024-07-10 11:53AM EDT | 1.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1,140 | 203.13% |
| NVDA250620P00002500 | 2024-06-26 11:20AM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9,820 | 20,680 | 164.06% |
| NVDA250620P00003000 | 2024-07-25 11:18AM EDT | 3.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 30 | 2,450 | 193.75% |
| NVDA250620P00004000 | 2024-09-03 9:55AM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,275 | 143.75% |
| NVDA250620P00004500 | 2024-09-05 1:07PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,760 | 131.25% |
| NVDA250620P00005000 | 2024-09-06 1:45PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 140 | 22,410 | 132.81% |
| NVDA250620P00005500 | 2024-10-04 1:12PM EDT | 5.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 100 | 9,580 | 153.13% |
| NVDA250620P00006000 | 2024-09-30 11:59AM EDT | 6.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 40 | 5,160 | 148.44% |
| NVDA250620P00006500 | 2024-09-05 12:13PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 530 | 121.88% |
| NVDA250620P00007000 | 2024-09-05 12:14PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 190 | 4,807 | 118.75% |
| NVDA250620P00007500 | 2024-08-22 10:52AM EDT | 7.50 | 0.01 | 0.01 | 0.08 | 0.00 | - | 150 | 1,955 | 133.59% |
| NVDA250620P00008000 | 2024-10-11 1:37PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 1,757 | 117.19% |
| NVDA250620P00008500 | 2024-09-23 11:13AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 219 | 1,194 | 109.38% |
| NVDA250620P00009000 | 2024-09-23 11:14AM EDT | 9.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 920 | 1,641 | 126.56% |
| NVDA250620P00009500 | 2024-10-04 11:30AM EDT | 9.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 480 | 2,090 | 112.50% |
| NVDA250620P00010000 | 2024-10-08 12:59PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 170 | 12,280 | 110.16% |
| NVDA250620P00010500 | 2024-09-26 11:37AM EDT | 10.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 79 | 3,236 | 119.92% |
| NVDA250620P00011000 | 2024-10-07 10:57AM EDT | 11.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 240 | 1,919 | 116.41% |
| NVDA250620P00011500 | 2024-10-08 12:59PM EDT | 11.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 170 | 2,909 | 103.91% |
| NVDA250620P00012000 | 2024-09-26 11:40AM EDT | 12.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 480 | 6,065 | 102.34% |
| NVDA250620P00012500 | 2024-09-26 11:42AM EDT | 12.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1,440 | 7,066 | 111.33% |
| NVDA250620P00013000 | 2024-09-06 1:08PM EDT | 13.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 1 | 781 | 108.20% |
| NVDA250620P00013500 | 2024-08-28 2:28PM EDT | 13.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 10 | 2,526 | 100.78% |
| NVDA250620P00014000 | 2024-10-02 10:34AM EDT | 14.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 10 | 2,119 | 105.86% |
| NVDA250620P00014500 | 2024-09-23 3:33PM EDT | 14.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 50 | 1,975 | 97.66% |
| NVDA250620P00015000 | 2024-10-10 11:06AM EDT | 15.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 8,909 | 96.09% |
| NVDA250620P00015500 | 2024-10-04 1:15PM EDT | 15.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 4,825 | 96.09% |
| NVDA250620P00016000 | 2024-09-25 10:02AM EDT | 16.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 40 | 1,361 | 99.61% |
| NVDA250620P00016500 | 2024-09-23 12:16PM EDT | 16.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 3,762 | 94.53% |
| NVDA250620P00017000 | 2024-10-11 9:47AM EDT | 17.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 3,814 | 93.36% |
| NVDA250620P00017500 | 2024-09-17 12:57PM EDT | 17.50 | 0.07 | 0.03 | 0.06 | 0.00 | - | 130 | 1,497 | 92.97% |
| NVDA250620P00018000 | 2024-10-10 9:46AM EDT | 18.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 4,191 | 91.80% |
| NVDA250620P00018500 | 2024-09-24 3:55PM EDT | 18.50 | 0.04 | 0.03 | 0.08 | 0.00 | - | 15 | 1,012 | 92.58% |
| NVDA250620P00019000 | 2024-09-13 3:24PM EDT | 19.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 10 | 4,267 | 91.41% |
| NVDA250620P00019500 | 2024-09-12 3:48PM EDT | 19.50 | 0.10 | 0.04 | 0.07 | 0.00 | - | 20 | 3,798 | 90.23% |
| NVDA250620P00020000 | 2024-10-10 2:33PM EDT | 20.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 13 | 8,428 | 89.06% |
| NVDA250620P00020500 | 2024-08-09 11:03AM EDT | 20.50 | 0.21 | 0.10 | 0.16 | 0.00 | - | 4 | 3,317 | 97.17% |
| NVDA250620P00021000 | 2024-09-27 10:08AM EDT | 21.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 45 | 10,432 | 89.06% |
| NVDA250620P00021500 | 2024-09-13 9:30AM EDT | 21.50 | 0.13 | 0.05 | 0.08 | 0.00 | - | 1 | 6,302 | 87.11% |
| NVDA250620P00022000 | 2024-10-02 9:59AM EDT | 22.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 65 | 4,221 | 87.50% |
| NVDA250620P00022500 | 2024-10-11 9:30AM EDT | 22.50 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 4 | 3,862 | 86.33% |
| NVDA250620P00023000 | 2024-09-13 12:34PM EDT | 23.00 | 0.13 | 0.06 | 0.09 | 0.00 | - | 1 | 3,569 | 85.35% |
| NVDA250620P00023500 | 2024-10-04 9:55AM EDT | 23.50 | 0.09 | 0.06 | 0.10 | 0.00 | - | 1 | 864 | 84.96% |
| NVDA250620P00024000 | 2024-08-27 12:10PM EDT | 24.00 | 0.17 | 0.00 | 2.09 | 0.00 | - | 51 | 1,689 | 124.56% |
| NVDA250620P00024500 | 2024-09-09 9:58AM EDT | 24.50 | 0.20 | 0.08 | 0.10 | 0.00 | - | 50 | 1,387 | 83.98% |
| NVDA250620P00025000 | 2024-10-07 1:13PM EDT | 25.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 10 | 12,179 | 84.18% |
| NVDA250620P00025500 | 2024-10-08 10:34AM EDT | 25.50 | 0.10 | 0.08 | 0.11 | 0.00 | - | 30 | 2,690 | 82.62% |
| NVDA250620P00026000 | 2024-10-02 3:16PM EDT | 26.00 | 0.13 | 0.07 | 0.12 | 0.00 | - | 30 | 4,208 | 81.64% |
| NVDA250620P00026500 | 2024-09-27 2:25PM EDT | 26.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 4 | 759 | 81.64% |
| NVDA250620P00027000 | 2024-10-08 10:32AM EDT | 27.00 | 0.12 | 0.08 | 0.13 | 0.00 | - | 50 | 1,216 | 80.86% |
| NVDA250620P00027500 | 2024-09-03 2:27PM EDT | 27.50 | 0.25 | 0.10 | 0.16 | 0.00 | - | 1 | 2,421 | 82.03% |
| NVDA250620P00028000 | 2024-10-10 9:30AM EDT | 28.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 19 | 1,066 | 80.66% |
| NVDA250620P00028500 | 2024-09-25 9:57AM EDT | 28.50 | 0.13 | 0.12 | 0.14 | 0.00 | - | 200 | 695 | 80.27% |
| NVDA250620P00029000 | 2024-10-03 9:59AM EDT | 29.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1 | 881 | 79.30% |
| NVDA250620P00029500 | 2024-10-08 3:56PM EDT | 29.50 | 0.13 | 0.11 | 0.15 | 0.00 | - | 25 | 1,808 | 78.52% |
| NVDA250620P00030000 | 2024-10-11 11:37AM EDT | 30.00 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 100 | 9,970 | 79.79% |
| NVDA250620P00030500 | 2024-10-09 1:46PM EDT | 30.50 | 0.16 | 0.12 | 0.17 | 0.00 | - | 100 | 1,114 | 77.93% |
| NVDA250620P00031000 | 2024-10-09 11:21AM EDT | 31.00 | 0.15 | 0.13 | 0.18 | 0.00 | - | 10 | 540 | 77.73% |
| NVDA250620P00031500 | 2024-08-02 9:54AM EDT | 31.50 | 0.57 | 0.00 | 0.31 | 0.00 | - | 11 | 285 | 76.95% |
| NVDA250620P00032000 | 2024-09-27 3:59PM EDT | 32.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 20 | 3,659 | 77.34% |
| NVDA250620P00032500 | 2024-10-01 11:17AM EDT | 32.50 | 0.22 | 0.15 | 0.20 | 0.00 | - | 1 | 10,840 | 76.56% |
| NVDA250620P00033000 | 2024-09-17 1:01PM EDT | 33.00 | 0.27 | 0.16 | 0.20 | 0.00 | - | 139 | 3,773 | 75.98% |
| NVDA250620P00033500 | 2024-10-10 2:01PM EDT | 33.50 | 0.21 | 0.17 | 0.22 | 0.00 | - | 10 | 1,880 | 76.07% |
| NVDA250620P00034000 | 2024-09-17 12:58PM EDT | 34.00 | 0.30 | 0.17 | 0.22 | 0.00 | - | 120 | 1,956 | 75.29% |
| NVDA250620P00034500 | 2024-08-02 9:55AM EDT | 34.50 | 0.71 | 0.34 | 0.38 | 0.00 | - | 1 | 1,670 | 81.54% |
| NVDA250620P00035000 | 2024-10-08 9:30AM EDT | 35.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 63 | 36,629 | 75.29% |
| NVDA250620P00035500 | 2024-09-26 1:15PM EDT | 35.50 | 0.26 | 0.21 | 0.26 | 0.00 | - | 6 | 1,747 | 75.00% |
| NVDA250620P00036000 | 2024-10-03 10:43AM EDT | 36.00 | 0.29 | 0.21 | 0.27 | 0.00 | - | 62 | 43,961 | 74.41% |
| NVDA250620P00036500 | 2024-09-24 9:30AM EDT | 36.50 | 0.30 | 0.22 | 0.27 | 0.00 | - | 1 | 1,673 | 73.93% |
| NVDA250620P00037000 | 2024-09-19 9:32AM EDT | 37.00 | 0.33 | 0.23 | 0.28 | 0.00 | - | 1 | 2,216 | 73.58% |
| NVDA250620P00037500 | 2024-10-03 12:54PM EDT | 37.50 | 0.33 | 0.24 | 0.29 | 0.00 | - | 10 | 12,356 | 73.24% |
| NVDA250620P00038000 | 2024-08-19 11:49AM EDT | 38.00 | 0.46 | 0.38 | 0.42 | 0.00 | - | 10 | 2,375 | 77.34% |
| NVDA250620P00038500 | 2024-09-05 12:11PM EDT | 38.50 | 0.61 | 0.31 | 0.35 | 0.00 | - | 1 | 2,370 | 74.27% |
| NVDA250620P00039000 | 2024-10-03 1:17PM EDT | 39.00 | 0.35 | 0.32 | 0.33 | 0.00 | - | 1 | 7,767 | 73.34% |
| NVDA250620P00039500 | 2024-09-11 1:51PM EDT | 39.50 | 0.53 | 0.29 | 0.34 | 0.00 | - | 30 | 1,544 | 72.27% |
| NVDA250620P00040000 | 2024-10-10 1:02PM EDT | 40.00 | 0.35 | 0.29 | 0.36 | 0.00 | - | 1 | 20,706 | 71.92% |
| NVDA250620P00040500 | 2024-09-26 1:56PM EDT | 40.50 | 0.37 | 0.34 | 0.37 | 0.00 | - | 1 | 1,989 | 72.22% |
| NVDA250620P00041000 | 2024-10-09 11:25AM EDT | 41.00 | 0.36 | 0.32 | 0.38 | 0.00 | - | 4 | 6,199 | 71.39% |
| NVDA250620P00041500 | 2024-09-30 3:37PM EDT | 41.50 | 0.40 | 0.33 | 0.39 | 0.00 | - | 10 | 1,223 | 71.00% |
| NVDA250620P00042000 | 2024-09-16 11:36AM EDT | 42.00 | 0.55 | 0.37 | 0.40 | 0.00 | - | 5 | 2,210 | 71.09% |
| NVDA250620P00042500 | 2024-09-27 3:01PM EDT | 42.50 | 0.46 | 0.39 | 0.42 | 0.00 | - | 2 | 2,348 | 70.95% |
| NVDA250620P00043000 | 2024-10-08 11:51AM EDT | 43.00 | 0.44 | 0.40 | 0.44 | 0.00 | - | 4 | 3,624 | 70.70% |
| NVDA250620P00043500 | 2024-10-07 12:55PM EDT | 43.50 | 0.46 | 0.42 | 0.45 | 0.00 | - | 1 | 3,624 | 70.46% |
| NVDA250620P00044000 | 2024-09-24 12:54PM EDT | 44.00 | 0.44 | 0.43 | 0.46 | 0.00 | - | 3 | 2,579 | 70.02% |
| NVDA250620P00044500 | 2024-10-07 1:23PM EDT | 44.50 | 0.48 | 0.44 | 0.48 | 0.00 | - | 1 | 1,059 | 69.78% |
| NVDA250620P00045000 | 2024-10-11 1:03PM EDT | 45.00 | 0.48 | 0.46 | 0.49 | -0.01 | -2.04% | 1 | 6,838 | 69.48% |
| NVDA250620P00045500 | 2024-10-09 12:22PM EDT | 45.50 | 0.48 | 0.47 | 0.51 | 0.00 | - | 15 | 493 | 69.19% |
| NVDA250620P00046000 | 2024-10-04 9:43AM EDT | 46.00 | 0.52 | 0.45 | 0.52 | 0.00 | - | 40 | 5,199 | 68.41% |
| NVDA250620P00046500 | 2024-09-11 12:04PM EDT | 46.50 | 0.92 | 0.50 | 0.54 | 0.00 | - | 20 | 1,174 | 68.60% |
| NVDA250620P00047000 | 2024-10-09 9:30AM EDT | 47.00 | 0.51 | 0.50 | 0.55 | 0.00 | - | 29 | 6,153 | 68.07% |
| NVDA250620P00047500 | 2024-10-08 2:11PM EDT | 47.50 | 0.57 | 0.53 | 0.57 | 0.00 | - | 7 | 1,956 | 67.97% |
| NVDA250620P00048000 | 2024-10-10 12:53PM EDT | 48.00 | 0.58 | 0.50 | 0.59 | 0.00 | - | 10 | 2,740 | 67.24% |
| NVDA250620P00048500 | 2024-10-01 1:42PM EDT | 48.50 | 0.74 | 0.56 | 0.60 | 0.00 | - | 10 | 1,403 | 67.38% |
| NVDA250620P00049000 | 2024-09-24 9:46AM EDT | 49.00 | 0.67 | 0.58 | 0.62 | 0.00 | - | 10 | 2,545 | 67.14% |
| NVDA250620P00049500 | 2024-09-18 3:37PM EDT | 49.50 | 0.82 | 0.55 | 0.64 | 0.00 | - | 1 | 1,201 | 66.41% |
| NVDA250620P00050000 | 2024-10-11 3:52PM EDT | 50.00 | 0.65 | 0.60 | 0.66 | 0.00 | - | 23 | 22,711 | 66.50% |
| NVDA250620P00050500 | 2024-10-03 11:43AM EDT | 50.50 | 0.73 | 0.63 | 0.68 | 0.00 | - | 3 | 2,178 | 66.36% |
| NVDA250620P00051000 | 2024-09-23 3:55PM EDT | 51.00 | 0.76 | 0.62 | 0.69 | 0.00 | - | 3 | 2,182 | 65.75% |
| NVDA250620P00051500 | 2024-10-04 1:20PM EDT | 51.50 | 0.75 | 0.64 | 0.71 | 0.00 | - | 1 | 1,459 | 65.50% |
| NVDA250620P00052000 | 2024-10-08 10:02AM EDT | 52.00 | 0.74 | 0.66 | 0.73 | 0.00 | - | 2 | 3,983 | 65.26% |
| NVDA250620P00052500 | 2024-10-04 1:31PM EDT | 52.50 | 0.80 | 0.67 | 0.75 | 0.00 | - | 10 | 2,101 | 64.94% |
| NVDA250620P00053000 | 2024-10-09 12:17PM EDT | 53.00 | 0.74 | 0.69 | 0.77 | 0.00 | - | 1 | 4,222 | 64.67% |
| NVDA250620P00053500 | 2024-10-11 2:26PM EDT | 53.50 | 0.78 | 0.72 | 0.79 | -0.12 | -13.33% | 200 | 754 | 64.50% |
| NVDA250620P00054000 | 2024-09-24 12:01PM EDT | 54.00 | 0.88 | 0.72 | 0.81 | 0.00 | - | 15 | 760 | 64.06% |
| NVDA250620P00054500 | 2024-09-25 3:58PM EDT | 54.50 | 0.88 | 0.74 | 0.83 | 0.00 | - | 1,869 | 3,523 | 63.82% |
| NVDA250620P00055000 | 2024-10-11 3:20PM EDT | 55.00 | 0.83 | 0.78 | 0.84 | -0.01 | -1.19% | 5 | 9,394 | 63.62% |
| NVDA250620P00055500 | 2024-10-11 1:05PM EDT | 55.50 | 0.88 | 0.83 | 0.87 | +0.01 | +1.15% | 1 | 1,821 | 63.62% |
| NVDA250620P00056000 | 2024-10-07 12:03PM EDT | 56.00 | 0.95 | 0.81 | 0.90 | 0.00 | - | 4 | 6,138 | 63.14% |
| NVDA250620P00056500 | 2024-09-04 9:44AM EDT | 56.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 25.00% |
| NVDA250620P00057000 | 2024-10-04 10:46AM EDT | 57.00 | 1.05 | 0.87 | 0.94 | 0.00 | - | 1 | 8,993 | 62.70% |
| NVDA250620P00057500 | 2024-09-27 11:37AM EDT | 57.50 | 1.16 | 0.92 | 0.96 | 0.00 | - | 400 | 2,392 | 62.62% |
| NVDA250620P00058000 | 2024-10-11 11:33AM EDT | 58.00 | 1.01 | 0.94 | 0.99 | -0.08 | -7.34% | 3 | 3,037 | 62.38% |
| NVDA250620P00058500 | 2024-10-07 12:34PM EDT | 58.50 | 1.06 | 0.91 | 1.01 | 0.00 | - | 3 | 3,767 | 61.74% |
| NVDA250620P00059000 | 2024-10-07 12:27PM EDT | 59.00 | 1.09 | 0.96 | 1.04 | 0.00 | - | 6 | 3,278 | 61.72% |
| NVDA250620P00059500 | 2024-09-19 10:59AM EDT | 59.50 | 1.37 | 0.98 | 1.06 | 0.00 | - | 1 | 1,626 | 61.40% |
| NVDA250620P00060000 | 2024-10-11 2:35PM EDT | 60.00 | 1.08 | 1.02 | 1.09 | -0.02 | -1.82% | 125 | 24,917 | 61.28% |
| NVDA250620P00060500 | 2024-10-04 3:51PM EDT | 60.50 | 1.21 | 1.04 | 1.12 | 0.00 | - | 1 | 1,032 | 61.04% |
| NVDA250620P00061000 | 2024-10-11 3:39PM EDT | 61.00 | 1.14 | 1.07 | 1.15 | -0.22 | -16.18% | 10 | 2,546 | 60.84% |
| NVDA250620P00061500 | 2024-10-08 10:34AM EDT | 61.50 | 1.23 | 1.10 | 1.17 | 0.00 | - | 1 | 1,526 | 60.57% |
| NVDA250620P00062000 | 2024-10-08 3:01PM EDT | 62.00 | 1.24 | 1.11 | 1.20 | 0.00 | - | 8 | 2,410 | 60.25% |
| NVDA250620P00062500 | 2024-10-08 11:02AM EDT | 62.50 | 1.28 | 1.13 | 1.23 | 0.00 | - | 800 | 8,371 | 60.00% |
| NVDA250620P00063000 | 2024-10-02 10:07AM EDT | 63.00 | 1.71 | 1.16 | 1.26 | 0.00 | - | 10 | 2,304 | 59.79% |
| NVDA250620P00063500 | 2024-09-25 3:55PM EDT | 63.50 | 1.49 | 1.19 | 1.29 | 0.00 | - | 25 | 4,814 | 59.57% |
| NVDA250620P00064000 | 2024-10-10 10:10AM EDT | 64.00 | 1.31 | 1.24 | 1.32 | 0.00 | - | 2 | 2,064 | 59.45% |
| NVDA250620P00064500 | 2024-09-25 12:38PM EDT | 64.50 | 1.57 | 1.27 | 1.35 | 0.00 | - | 23 | 773 | 59.23% |
| NVDA250620P00065000 | 2024-10-11 2:12PM EDT | 65.00 | 1.38 | 1.29 | 1.38 | -0.02 | -1.43% | 220 | 16,617 | 58.94% |
| NVDA250620P00065500 | 2024-10-04 1:32PM EDT | 65.50 | 1.62 | 1.35 | 1.42 | 0.00 | - | 20 | 2,738 | 58.91% |
| NVDA250620P00066000 | 2024-10-09 1:00PM EDT | 66.00 | 1.45 | 1.36 | 1.46 | 0.00 | - | 2 | 6,736 | 58.62% |
| NVDA250620P00066500 | 2024-10-01 10:29AM EDT | 66.50 | 2.08 | 1.39 | 1.49 | 0.00 | - | 1 | 1,060 | 58.37% |
| NVDA250620P00067000 | 2024-10-11 2:34PM EDT | 67.00 | 1.52 | 1.45 | 1.53 | -0.26 | -14.61% | 3 | 1,458 | 58.30% |
| NVDA250620P00067500 | 2024-09-25 11:42AM EDT | 67.50 | 1.86 | 1.46 | 1.57 | 0.00 | - | 1 | 489 | 58.01% |
| NVDA250620P00068000 | 2024-10-10 2:13PM EDT | 68.00 | 1.63 | 1.52 | 1.60 | 0.00 | - | 11 | 4,398 | 57.89% |
| NVDA250620P00068500 | 2024-10-04 12:51PM EDT | 68.50 | 1.91 | 1.56 | 1.65 | 0.00 | - | 1 | 563 | 57.76% |
| NVDA250620P00069000 | 2024-10-07 3:42PM EDT | 69.00 | 1.98 | 1.60 | 1.68 | 0.00 | - | 1 | 2,137 | 57.54% |
| NVDA250620P00069500 | 2024-10-10 11:26AM EDT | 69.50 | 1.73 | 1.65 | 1.72 | 0.00 | - | 1 | 1,505 | 57.40% |
| NVDA250620P00070000 | 2024-10-11 3:40PM EDT | 70.00 | 1.75 | 1.70 | 1.76 | -0.06 | -3.31% | 917 | 42,745 | 57.25% |
| NVDA250620P00070500 | 2024-10-03 9:37AM EDT | 70.50 | 2.29 | 1.73 | 1.81 | 0.00 | - | 8 | 1,005 | 57.06% |
| NVDA250620P00071000 | 2024-10-09 1:46PM EDT | 71.00 | 1.85 | 1.77 | 1.85 | 0.00 | - | 3 | 2,148 | 56.85% |
| NVDA250620P00072000 | 2024-10-09 3:35PM EDT | 72.00 | 1.92 | 1.86 | 1.94 | 0.00 | - | 51 | 8,627 | 56.52% |
| NVDA250620P00073000 | 2024-10-10 1:54PM EDT | 73.00 | 2.07 | 1.95 | 2.04 | 0.00 | - | 30 | 2,112 | 56.20% |
| NVDA250620P00074000 | 2024-10-08 11:24AM EDT | 74.00 | 2.28 | 2.04 | 2.14 | 0.00 | - | 20 | 2,509 | 55.86% |
| NVDA250620P00075000 | 2024-10-11 3:45PM EDT | 75.00 | 2.23 | 2.17 | 2.25 | -0.02 | -0.89% | 39 | 14,199 | 55.66% |
| NVDA250620P00076000 | 2024-10-11 12:56PM EDT | 76.00 | 2.37 | 2.27 | 2.36 | -0.15 | -5.95% | 2 | 4,831 | 55.35% |
| NVDA250620P00077000 | 2024-10-10 1:07PM EDT | 77.00 | 2.53 | 2.36 | 2.48 | 0.00 | - | 1 | 2,961 | 55.02% |
| NVDA250620P00078000 | 2024-10-11 12:12PM EDT | 78.00 | 2.58 | 2.51 | 2.60 | -0.08 | -3.01% | 15 | 4,397 | 54.85% |
| NVDA250620P00079000 | 2024-10-10 11:28AM EDT | 79.00 | 2.72 | 2.61 | 2.73 | 0.00 | - | 2 | 2,816 | 54.53% |
| NVDA250620P00080000 | 2024-10-11 3:46PM EDT | 80.00 | 2.83 | 2.82 | 2.85 | -0.05 | -1.74% | 161 | 36,796 | 54.48% |
| NVDA250620P00081000 | 2024-10-11 12:32PM EDT | 81.00 | 3.00 | 2.90 | 3.00 | -0.03 | -0.99% | 24 | 6,796 | 54.11% |
| NVDA250620P00082000 | 2024-10-11 3:56PM EDT | 82.00 | 3.15 | 3.05 | 3.15 | +0.04 | +1.29% | 10 | 3,197 | 53.92% |
| NVDA250620P00083000 | 2024-10-09 12:26PM EDT | 83.00 | 3.35 | 3.20 | 3.30 | 0.00 | - | 21 | 3,623 | 53.71% |
| NVDA250620P00084000 | 2024-10-11 1:58PM EDT | 84.00 | 3.45 | 3.35 | 3.45 | -0.05 | -1.43% | 7 | 5,229 | 53.47% |
| NVDA250620P00085000 | 2024-10-10 2:28PM EDT | 85.00 | 3.57 | 3.55 | 3.65 | -0.13 | -3.51% | 1 | 31,527 | 53.46% |
| NVDA250620P00086000 | 2024-10-10 3:12PM EDT | 86.00 | 3.80 | 3.70 | 3.80 | -0.02 | -0.52% | 12 | 4,361 | 53.16% |
| NVDA250620P00088000 | 2024-10-11 2:26PM EDT | 88.00 | 4.10 | 4.05 | 4.15 | -0.07 | -1.68% | 10 | 5,734 | 52.75% |
| NVDA250620P00090000 | 2024-10-11 3:55PM EDT | 90.00 | 4.49 | 4.45 | 4.55 | -0.06 | -1.32% | 55 | 55,345 | 52.47% |
| NVDA250620P00092000 | 2024-10-11 10:38AM EDT | 92.00 | 4.95 | 4.85 | 4.95 | -0.08 | -1.59% | 1 | 5,258 | 52.09% |
| NVDA250620P00093000 | 2024-10-08 2:28PM EDT | 93.00 | 5.45 | 5.05 | 5.15 | 0.00 | - | 12 | 4,469 | 51.87% |
| NVDA250620P00094000 | 2024-10-11 3:11PM EDT | 94.00 | 5.33 | 5.30 | 5.40 | -0.32 | -5.66% | 10 | 4,740 | 51.82% |
| NVDA250620P00095000 | 2024-10-11 3:01PM EDT | 95.00 | 5.54 | 5.50 | 5.60 | -0.11 | -1.95% | 77 | 25,456 | 51.55% |
| NVDA250620P00096000 | 2024-10-10 11:43AM EDT | 96.00 | 5.85 | 5.75 | 5.85 | 0.00 | - | 2 | 7,419 | 51.45% |
| NVDA250620P00097000 | 2024-10-11 10:38AM EDT | 97.00 | 6.10 | 6.00 | 6.10 | -0.08 | -1.29% | 31 | 3,705 | 51.32% |
| NVDA250620P00098000 | 2024-10-11 12:36PM EDT | 98.00 | 6.30 | 6.25 | 6.35 | -0.15 | -2.33% | 3 | 5,680 | 51.18% |
| NVDA250620P00099000 | 2024-10-10 1:43PM EDT | 99.00 | 6.65 | 6.50 | 6.60 | 0.00 | - | 105 | 5,015 | 51.01% |
| NVDA250620P00100000 | 2024-10-11 3:43PM EDT | 100.00 | 6.85 | 6.75 | 6.85 | -0.05 | -0.72% | 142 | 39,495 | 50.81% |
| NVDA250620P00101000 | 2024-10-11 1:58PM EDT | 101.00 | 7.10 | 7.00 | 7.15 | -0.17 | -2.34% | 5 | 2,146 | 50.68% |
| NVDA250620P00102000 | 2024-10-09 3:35PM EDT | 102.00 | 7.55 | 7.30 | 7.40 | 0.00 | - | 6 | 4,307 | 50.54% |
| NVDA250620P00103000 | 2024-10-10 12:16PM EDT | 103.00 | 7.71 | 7.60 | 7.70 | 0.00 | - | 4 | 3,379 | 50.45% |
| NVDA250620P00104000 | 2024-10-11 10:38AM EDT | 104.00 | 8.00 | 7.90 | 8.00 | -0.10 | -1.23% | 68 | 4,060 | 50.33% |
| NVDA250620P00105000 | 2024-10-11 2:43PM EDT | 105.00 | 8.25 | 8.20 | 8.30 | -0.05 | -0.60% | 779 | 12,987 | 50.19% |
| NVDA250620P00106000 | 2024-10-11 3:49PM EDT | 106.00 | 8.50 | 8.50 | 8.60 | -0.15 | -1.73% | 7 | 1,836 | 50.04% |
| NVDA250620P00107000 | 2024-10-11 2:15PM EDT | 107.00 | 8.83 | 8.80 | 8.90 | -0.47 | -5.05% | 10 | 2,333 | 50.01% |
| NVDA250620P00108000 | 2024-10-10 11:26AM EDT | 108.00 | 9.27 | 9.15 | 9.25 | 0.00 | - | 12 | 2,738 | 49.96% |
| NVDA250620P00109000 | 2024-10-10 3:27PM EDT | 109.00 | 9.60 | 9.45 | 9.60 | 0.00 | - | 27 | 1,757 | 49.88% |
| NVDA250620P00110000 | 2024-10-11 3:41PM EDT | 110.00 | 9.84 | 9.80 | 9.90 | -0.11 | -1.11% | 91 | 23,452 | 49.64% |
| NVDA250620P00111000 | 2024-10-10 11:34AM EDT | 111.00 | 10.29 | 10.15 | 10.30 | 0.00 | - | 8 | 7,718 | 49.66% |
| NVDA250620P00112000 | 2024-10-10 12:32PM EDT | 112.00 | 10.80 | 10.50 | 10.65 | 0.00 | - | 3 | 2,711 | 49.53% |
| NVDA250620P00113000 | 2024-10-11 10:38AM EDT | 113.00 | 11.00 | 10.85 | 11.00 | -2.80 | -20.29% | 82 | 1,835 | 49.37% |
| NVDA250620P00114000 | 2024-10-11 10:22AM EDT | 114.00 | 11.40 | 11.25 | 11.35 | 0.00 | - | 3 | 3,481 | 49.20% |
| NVDA250620P00115000 | 2024-10-11 1:01PM EDT | 115.00 | 11.70 | 11.60 | 11.75 | -0.26 | -2.17% | 311 | 9,271 | 49.14% |
| NVDA250620P00116000 | 2024-10-10 3:53PM EDT | 116.00 | 12.20 | 12.00 | 12.15 | 0.00 | - | 2 | 1,784 | 49.06% |
| NVDA250620P00117000 | 2024-10-10 11:20AM EDT | 117.00 | 12.60 | 12.40 | 12.55 | 0.00 | - | 7 | 1,087 | 48.96% |
| NVDA250620P00118000 | 2024-10-11 2:19PM EDT | 118.00 | 12.80 | 12.80 | 12.95 | -0.20 | -1.54% | 6 | 2,166 | 48.84% |
| NVDA250620P00119000 | 2024-10-11 3:00PM EDT | 119.00 | 13.20 | 13.20 | 13.35 | -0.24 | -1.79% | 1 | 1,616 | 48.70% |
| NVDA250620P00120000 | 2024-10-11 3:41PM EDT | 120.00 | 13.69 | 13.65 | 13.75 | -0.20 | -1.44% | 143 | 17,927 | 48.55% |
| NVDA250620P00121000 | 2024-10-11 11:26AM EDT | 121.00 | 14.30 | 14.05 | 14.20 | -0.05 | -0.35% | 3 | 2,051 | 48.50% |
| NVDA250620P00122000 | 2024-10-11 10:38AM EDT | 122.00 | 14.60 | 14.50 | 14.65 | -0.15 | -1.02% | 109 | 1,990 | 48.43% |
| NVDA250620P00123000 | 2024-10-11 10:38AM EDT | 123.00 | 15.05 | 14.95 | 15.15 | -0.11 | -0.73% | 94 | 1,146 | 48.47% |
| NVDA250620P00124000 | 2024-10-11 3:18PM EDT | 124.00 | 15.43 | 15.40 | 15.55 | -0.27 | -1.72% | 34 | 1,699 | 48.24% |
| NVDA250620P00125000 | 2024-10-11 3:32PM EDT | 125.00 | 15.90 | 15.85 | 16.00 | -0.19 | -1.18% | 381 | 4,932 | 48.12% |
| NVDA250620P00126000 | 2024-10-11 3:30PM EDT | 126.00 | 16.35 | 16.30 | 16.45 | -0.15 | -0.91% | 8 | 606 | 47.98% |
| NVDA250620P00127000 | 2024-10-10 11:07AM EDT | 127.00 | 17.02 | 16.70 | 16.95 | 0.00 | - | 11 | 774 | 47.94% |
| NVDA250620P00128000 | 2024-10-11 2:54PM EDT | 128.00 | 17.33 | 17.25 | 17.40 | -0.12 | -0.69% | 7 | 818 | 47.77% |
| NVDA250620P00129000 | 2024-10-10 1:29PM EDT | 129.00 | 17.92 | 17.75 | 17.90 | 0.00 | - | 22 | 1,432 | 47.70% |
| NVDA250620P00130000 | 2024-10-11 3:10PM EDT | 130.00 | 18.25 | 18.30 | 18.40 | -0.07 | -0.38% | 160 | 12,046 | 47.61% |
| NVDA250620P00132000 | 2024-10-11 10:19AM EDT | 132.00 | 19.21 | 19.25 | 19.40 | -0.19 | -0.98% | 2 | 1,186 | 47.38% |
| NVDA250620P00134000 | 2024-10-11 9:30AM EDT | 134.00 | 20.55 | 20.30 | 20.45 | +0.05 | +0.24% | 2 | 878 | 47.20% |
| NVDA250620P00135000 | 2024-10-11 3:40PM EDT | 135.00 | 20.90 | 20.85 | 21.00 | -0.30 | -1.42% | 75 | 2,165 | 47.14% |
| NVDA250620P00136000 | 2024-10-11 11:55AM EDT | 136.00 | 21.40 | 21.35 | 21.55 | -1.15 | -5.10% | 1 | 1,641 | 47.07% |
| NVDA250620P00137000 | 2024-10-07 9:37AM EDT | 137.00 | 25.15 | 21.90 | 24.20 | 0.00 | - | 1 | 567 | 51.75% |
| NVDA250620P00138000 | 2024-10-10 3:08PM EDT | 138.00 | 22.87 | 22.45 | 22.65 | 0.00 | - | 3 | 310 | 46.87% |
| NVDA250620P00139000 | 2024-10-11 10:38AM EDT | 139.00 | 23.10 | 22.95 | 23.20 | -0.15 | -0.65% | 16 | 1,099 | 46.75% |
| NVDA250620P00140000 | 2024-10-11 3:46PM EDT | 140.00 | 23.60 | 23.60 | 23.75 | -0.35 | -1.46% | 10 | 6,490 | 46.61% |
| NVDA250620P00141000 | 2024-10-10 11:20AM EDT | 141.00 | 24.45 | 24.10 | 24.35 | 0.00 | - | 6 | 258 | 46.57% |
| NVDA250620P00142000 | 2024-10-08 1:41PM EDT | 142.00 | 24.80 | 24.75 | 25.55 | -1.25 | -4.80% | 8 | 632 | 47.86% |
| NVDA250620P00143000 | 2024-10-10 10:28AM EDT | 143.00 | 25.40 | 25.35 | 25.50 | -0.35 | -1.36% | 10 | 184 | 46.33% |
| NVDA250620P00144000 | 2024-10-10 10:28AM EDT | 144.00 | 26.35 | 25.95 | 26.10 | 0.00 | - | 6 | 305 | 46.25% |
| NVDA250620P00145000 | 2024-10-10 1:52PM EDT | 145.00 | 26.53 | 26.55 | 26.70 | -0.39 | -1.45% | 1 | 997 | 46.14% |
| NVDA250620P00146000 | 2024-10-10 10:31AM EDT | 146.00 | 27.20 | 27.15 | 27.35 | -0.55 | -1.98% | 15 | 411 | 46.14% |
| NVDA250620P00147000 | 2024-10-11 10:38AM EDT | 147.00 | 27.80 | 27.70 | 27.95 | -0.05 | -0.18% | 5 | 38 | 46.01% |
| NVDA250620P00148000 | 2024-08-06 1:46PM EDT | 148.00 | 47.80 | 42.00 | 48.20 | 0.00 | - | 5 | 344 | 83.22% |
| NVDA250620P00149000 | 2024-10-11 10:38AM EDT | 149.00 | 29.05 | 28.65 | 29.50 | -7.25 | -19.97% | 2 | 64 | 46.49% |
| NVDA250620P00150000 | 2024-10-11 10:06AM EDT | 150.00 | 29.85 | 29.40 | 30.05 | +0.02 | +0.07% | 12 | 1,871 | 46.20% |
| NVDA250620P00151000 | 2024-08-27 12:07PM EDT | 151.00 | 36.50 | 34.70 | 38.75 | 0.00 | - | 36 | 255 | 59.65% |
| NVDA250620P00152000 | 2024-09-18 12:58PM EDT | 152.00 | 42.95 | 30.55 | 31.50 | 0.00 | - | 1 | 13 | 46.37% |
| NVDA250620P00153000 | 2024-08-20 11:28AM EDT | 153.00 | 38.85 | 41.35 | 43.80 | 0.00 | - | 1 | 304 | 69.70% |
| NVDA250620P00154000 | 2024-10-10 10:37AM EDT | 154.00 | 33.05 | 31.85 | 32.80 | 0.00 | - | 21 | 30 | 46.15% |
| NVDA250620P00155000 | 2024-10-11 3:07PM EDT | 155.00 | 33.02 | 32.70 | 33.30 | -0.53 | -1.58% | 24 | 189 | 45.68% |
| NVDA250620P00156000 | 2024-09-06 1:43PM EDT | 156.00 | 56.65 | 38.55 | 39.65 | 0.00 | - | 30 | 51 | 57.18% |
| NVDA250620P00157000 | 2024-08-19 10:16AM EDT | 157.00 | 42.70 | 46.95 | 47.50 | 0.00 | - | 14 | 16 | 73.83% |
| NVDA250620P00158000 | 2024-10-11 10:38AM EDT | 158.00 | 35.00 | 34.55 | 35.50 | -12.55 | -26.39% | 4 | 59 | 45.77% |
| NVDA250620P00159000 | 2024-10-08 10:43AM EDT | 159.00 | 37.40 | 35.25 | 36.20 | 0.00 | - | 5 | 56 | 45.70% |
| NVDA250620P00160000 | 2024-10-11 3:07PM EDT | 160.00 | 36.42 | 36.10 | 36.75 | -0.24 | -0.65% | 25 | 222 | 45.26% |
| NVDA250620P00161000 | 2024-07-25 2:04PM EDT | 161.00 | 51.50 | 41.15 | 45.35 | 0.00 | - | 29 | 29 | 58.45% |
| NVDA250620P00162000 | 2024-10-10 2:33PM EDT | 162.00 | 38.35 | 37.35 | 38.35 | 0.00 | - | 17 | 20 | 45.52% |
| NVDA250620P00163000 | 2024-10-09 1:00PM EDT | 163.00 | 39.83 | 38.05 | 39.05 | 0.00 | - | 2 | 20 | 45.39% |
| NVDA250620P00164000 | 2024-10-01 12:28PM EDT | 164.00 | 50.90 | 38.75 | 39.75 | 0.00 | - | 1 | 14 | 45.26% |
| NVDA250620P00165000 | 2024-10-11 10:10AM EDT | 165.00 | 40.09 | 39.55 | 40.45 | -0.32 | -0.79% | 14 | 62 | 45.11% |
| NVDA250620P00166000 | 2024-06-17 12:04AM EDT | 166.00 | 84.03 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00167000 | 2024-06-17 12:04AM EDT | 167.00 | 76.43 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00168000 | 2024-06-17 12:04AM EDT | 168.00 | 76.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00169000 | 2024-07-03 12:33PM EDT | 169.00 | 49.45 | 64.85 | 66.80 | 0.00 | - | 7 | 7 | 95.91% |
| NVDA250620P00170000 | 2024-10-11 10:06AM EDT | 170.00 | 43.98 | 43.40 | 44.05 | -13.04 | -22.87% | 2 | 155 | 44.38% |
| NVDA250620P00171000 | 2024-06-17 12:04AM EDT | 171.00 | 89.12 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00172000 | 2024-06-17 12:04AM EDT | 172.00 | 80.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00173000 | 2024-08-07 2:12PM EDT | 173.00 | 74.00 | 71.75 | 72.25 | 0.00 | - | 30 | 30 | 103.01% |
| NVDA250620P00174000 | 2024-07-25 10:42AM EDT | 174.00 | 64.90 | 51.05 | 55.50 | 0.00 | - | 13 | 13 | 58.95% |
| NVDA250620P00175000 | 2024-10-10 10:41AM EDT | 175.00 | 48.33 | 46.95 | 48.10 | 0.00 | - | 1 | 9 | 44.47% |
| NVDA250620P00176000 | 2024-10-09 10:57AM EDT | 176.00 | 49.35 | 47.75 | 48.90 | 0.00 | - | 11 | 11 | 44.43% |
| NVDA250620P00177000 | 2024-10-07 9:41AM EDT | 177.00 | 54.28 | 48.40 | 49.70 | 0.00 | - | 15 | 3 | 44.37% |
| NVDA250620P00178000 | 2024-08-07 2:12PM EDT | 178.00 | 78.60 | 76.65 | 76.95 | 0.00 | - | 16 | 0 | 105.16% |
| NVDA250620P00179000 | 2024-10-09 1:02PM EDT | 179.00 | 52.15 | 50.10 | 51.30 | 0.00 | - | 2 | 2 | 44.23% |
| NVDA250620P00180000 | 2024-10-11 9:52AM EDT | 180.00 | 51.53 | 51.00 | 51.90 | -0.52 | -1.00% | 2 | 95 | 43.61% |
| NVDA250620P00182000 | 2024-10-02 9:48AM EDT | 182.00 | 67.45 | 52.75 | 53.75 | 0.00 | - | 2 | 3 | 44.07% |
| NVDA250620P00183000 | 2024-09-16 11:07AM EDT | 183.00 | 68.75 | 53.20 | 54.50 | 0.00 | - | - | 6 | 43.81% |
| NVDA250620P00184000 | 2024-08-01 11:13AM EDT | 184.00 | 72.55 | 66.60 | 69.65 | 0.00 | - | 18 | 0 | 75.09% |
| NVDA250620P00185000 | 2024-10-09 12:36PM EDT | 185.00 | 56.95 | 54.85 | 56.15 | 0.00 | - | 1 | 22 | 43.67% |
| NVDA250620P00186000 | 2024-07-15 9:51AM EDT | 186.00 | 62.95 | 70.00 | 72.20 | 0.00 | - | 4 | 4 | 78.26% |
| NVDA250620P00187000 | 2024-10-08 3:59PM EDT | 187.00 | 58.55 | 56.70 | 57.60 | 0.00 | - | 335 | 338 | 42.89% |
| NVDA250620P00188000 | 2024-09-16 11:07AM EDT | 188.00 | 73.25 | 57.70 | 58.55 | 0.00 | - | 1 | 1 | 43.15% |
| NVDA250620P00189000 | 2024-10-04 3:21PM EDT | 189.00 | 66.60 | 58.10 | 59.50 | 0.00 | - | 5 | 6 | 43.39% |
| NVDA250620P00190000 | 2024-07-29 10:18AM EDT | 190.00 | 76.72 | 67.25 | 68.70 | 0.00 | - | 1 | 60 | 63.45% |
| NVDA250620P00191000 | 2024-10-09 2:45PM EDT | 191.00 | 61.95 | 59.75 | 61.20 | 0.00 | - | 6 | 47 | 43.26% |
| NVDA250620P00192000 | 2024-10-09 12:16PM EDT | 192.00 | 63.30 | 60.95 | 62.05 | 0.00 | - | 10 | 11 | 43.18% |
| NVDA250620P00193000 | 2024-10-10 10:53AM EDT | 193.00 | 62.80 | 61.45 | 62.90 | 0.00 | - | 10 | 25 | 43.09% |
| NVDA250620P00194000 | 2024-10-09 12:06PM EDT | 194.00 | 64.85 | 62.35 | 63.70 | 0.00 | - | 3 | 85 | 42.82% |
| NVDA250620P00195000 | 2024-10-09 1:24PM EDT | 195.00 | 65.90 | 63.25 | 64.50 | 0.00 | - | 7 | 62 | 42.54% |
| NVDA250620P00200000 | 2024-10-11 9:39AM EDT | 200.00 | 68.70 | 67.80 | 68.50 | -0.32 | -0.46% | 1 | 139 | 40.81% |
| NVDA250620P00205000 | 2024-10-09 1:45PM EDT | 205.00 | 74.60 | 72.40 | 72.90 | 0.00 | - | 32 | 129 | 40.12% |
| NVDA250620P00210000 | 2024-10-09 2:28PM EDT | 210.00 | 78.75 | 76.65 | 77.75 | 0.00 | - | 30 | 80 | 41.03% |
| NVDA250620P00212000 | 2024-10-10 10:00AM EDT | 212.00 | 80.30 | 78.55 | 79.30 | 0.00 | - | 2 | 240 | 39.61% |
| NVDA250620P00213000 | 2024-10-10 3:27PM EDT | 213.00 | 80.10 | 79.40 | 80.15 | 0.00 | - | 1 | 135 | 39.17% |
| NVDA250620P00214000 | 2024-10-10 9:37AM EDT | 214.00 | 82.15 | 80.30 | 81.05 | 0.00 | - | 6 | 167 | 38.97% |
| NVDA250620P00215000 | 2024-10-10 1:17PM EDT | 215.00 | 82.05 | 81.25 | 82.05 | 0.00 | - | 15 | 139 | 39.25% |
| NVDA250620P00216000 | 2024-10-11 3:15PM EDT | 216.00 | 82.50 | 82.20 | 82.90 | -1.85 | -2.19% | 4 | 205 | 38.75% |
| NVDA250620P00217000 | 2024-10-09 3:02PM EDT | 217.00 | 85.35 | 83.10 | 83.80 | 0.00 | - | 59 | 246 | 38.48% |
| NVDA250620P00218000 | 2024-10-11 3:09PM EDT | 218.00 | 84.35 | 83.85 | 85.20 | -1.90 | -2.20% | 1 | 78 | 40.82% |
| NVDA250620P00219000 | 2024-10-09 2:04PM EDT | 219.00 | 87.70 | 84.65 | 86.10 | 0.00 | - | 16 | 80 | 40.59% |
| NVDA250620P00220000 | 2024-10-10 10:37AM EDT | 220.00 | 87.35 | 85.95 | 86.55 | 0.00 | - | 2 | 116 | 37.84% |
| NVDA250620P00221000 | 2024-10-09 2:52PM EDT | 221.00 | 89.25 | 86.85 | 87.50 | 0.00 | - | 39 | 122 | 37.79% |
| NVDA250620P00222000 | 2024-10-10 12:22PM EDT | 222.00 | 88.25 | 87.60 | 88.45 | 0.00 | - | 22 | 110 | 37.74% |
| NVDA250620P00223000 | 2024-10-11 2:45PM EDT | 223.00 | 89.15 | 88.50 | 89.65 | -1.85 | -2.03% | 4 | 91 | 39.21% |
| NVDA250620P00224000 | 2024-10-11 11:40AM EDT | 224.00 | 90.10 | 89.45 | 90.40 | -2.00 | -2.17% | 14 | 70 | 37.92% |
| NVDA250620P00225000 | 2024-10-10 9:46AM EDT | 225.00 | 91.05 | 90.70 | 91.30 | -1.50 | -1.62% | 5 | 117 | 37.50% |
| NVDA250620P00226000 | 2024-10-11 1:31PM EDT | 226.00 | 91.90 | 91.35 | 92.50 | -0.50 | -0.54% | 6 | 70 | 39.05% |
| NVDA250620P00227000 | 2024-10-10 12:22PM EDT | 227.00 | 92.95 | 92.10 | 93.45 | 0.00 | - | 7 | 74 | 38.99% |
| NVDA250620P00228000 | 2024-10-10 12:11PM EDT | 228.00 | 93.68 | 93.05 | 94.20 | 0.00 | - | 11 | 80 | 37.53% |
| NVDA250620P00230000 | 2024-10-11 10:35AM EDT | 230.00 | 95.40 | 95.50 | 96.30 | -2.70 | -2.75% | 2 | 86 | 38.71% |
| NVDA250620P00235000 | 2024-10-11 2:45PM EDT | 235.00 | 100.55 | 99.95 | 100.95 | -8.95 | -8.17% | 4 | 0 | 37.13% |
| NVDA250620P00240000 | 2024-10-11 10:39AM EDT | 240.00 | 104.90 | 105.05 | 105.75 | -9.95 | -8.66% | 1 | 0 | 36.28% |
| NVDA250620P00245000 | 2024-10-07 9:40AM EDT | 245.00 | 117.00 | 109.55 | 113.00 | 0.00 | - | 1 | 0 | 51.54% |
| NVDA250620P00250000 | 2024-09-26 3:17PM EDT | 250.00 | 125.96 | 114.70 | 115.85 | 0.00 | - | 15 | 0 | 39.34% |
| NVDA250620P00255000 | 2024-09-11 2:28PM EDT | 255.00 | 140.00 | 117.95 | 122.40 | 0.00 | - | 2 | 0 | 50.96% |
| NVDA250620P00260000 | 2024-08-01 9:46AM EDT | 260.00 | 140.04 | 132.50 | 148.00 | 0.00 | - | 1 | 0 | 92.82% |
| NVDA250620P00265000 | 2024-06-20 12:01PM EDT | 265.00 | 128.00 | 138.25 | 152.60 | 0.00 | - | 1 | 0 | 94.59% |
| NVDA250620P00270000 | 2024-06-05 3:20PM EDT | 270.00 | 1.47 | 0.84 | 1.49 | 0.00 | - | 8 | 130 | 0.00% |
| NVDA250620P00275000 | 2024-05-21 3:16PM EDT | 275.00 | 1.74 | 0.87 | 1.54 | 0.00 | - | 4 | 247 | 0.00% |
| NVDA250620P00280000 | 2024-08-27 12:16PM EDT | 280.00 | 152.05 | 154.50 | 158.40 | 0.00 | - | 2 | 0 | 87.95% |
| 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 |