NasdaqGS - Delayed Quote • USD
NVIDIA Corporation (NVDA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00005000 | 4/19/2024 7:39 PM | 5 | 760.35 | 868.60 | 876.35 | 0.00 | 0.00% | 4 | 4,962 | 506.25% |
| NVDA240621C00010000 | 4/22/2024 3:34 PM | 10 | 770.00 | 861.00 | 873.55 | 0.00 | 0.00% | 1 | 97 | 927.73% |
| NVDA240621C00015000 | 4/19/2024 1:34 PM | 15 | 825.65 | 858.65 | 866.50 | 0.00 | 0.00% | 1 | 36 | 404.30% |
| NVDA240621C00020000 | 3/15/2024 1:37 PM | 20 | 848.00 | 860.15 | 863.95 | 0.00 | 0.00% | 1 | 148 | 614.26% |
| NVDA240621C00025000 | 2/16/2024 3:55 PM | 25 | 708.61 | 851.90 | 856.05 | 0.00 | 0.00% | 4 | 82 | 453.32% |
| NVDA240621C00030000 | 3/12/2024 3:19 PM | 30 | 878.30 | 857.00 | 859.80 | 0.00 | 0.00% | 2 | 375 | 666.75% |
| NVDA240621C00035000 | 2/6/2024 3:51 PM | 35 | 644.80 | 889.25 | 895.80 | 0.00 | 0.00% | 2 | 138 | 0.00% |
| NVDA240621C00040000 | 5/1/2023 5:34 PM | 40 | 251.00 | 336.00 | 345.50 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| NVDA240621C00045000 | 7/26/2023 3:46 PM | 45 | 408.55 | 413.00 | 422.90 | 0.00 | 0.00% | 2 | 138 | 0.00% |
| NVDA240621C00050000 | 4/26/2024 1:38 PM | 50 | 788.87 | 823.95 | 831.70 | 27.30 | 3.58% | 2 | 263 | 296.88% |
| NVDA240621C00055000 | 9/19/2023 2:08 PM | 55 | 382.67 | 365.00 | 372.70 | 0.00 | 0.00% | 40 | 139 | 0.00% |
| NVDA240621C00060000 | 3/6/2024 6:15 PM | 60 | 835.67 | 819.30 | 822.70 | 0.00 | 0.00% | 1 | 173 | 374.71% |
| NVDA240621C00065000 | 2/1/2024 7:52 PM | 65 | 566.00 | 755.40 | 763.25 | 0.00 | 0.00% | 1 | 133 | 0.00% |
| NVDA240621C00070000 | 4/23/2024 1:43 PM | 70 | 741.60 | 804.15 | 812.00 | 0.00 | 0.00% | 3 | 563 | 273.54% |
| NVDA240621C00075000 | 3/20/2024 7:43 PM | 75 | 826.42 | 685.10 | 690.75 | 0.00 | 0.00% | 2 | 82 | 0.00% |
| NVDA240621C00080000 | 4/23/2024 1:32 PM | 80 | 733.00 | 791.75 | 804.20 | 0.00 | 0.00% | 1 | 698 | 253.52% |
| NVDA240621C00085000 | 1/19/2024 2:45 PM | 85 | 493.92 | 639.15 | 645.75 | 0.00 | 0.00% | 1 | 637 | 0.00% |
| NVDA240621C00090000 | 4/19/2024 5:56 PM | 90 | 712.80 | 784.30 | 792.10 | 0.00 | 0.00% | 1 | 756 | 250.00% |
| NVDA240621C00095000 | 2/9/2024 6:03 PM | 95 | 625.00 | 777.65 | 788.50 | 0.00 | 0.00% | 2 | 622 | 238.97% |
| NVDA240621C00100000 | 4/22/2024 3:38 PM | 100 | 684.00 | 774.50 | 782.15 | 0.00 | 0.00% | 3 | 645 | 242.38% |
| NVDA240621C00105000 | 9/13/2023 5:09 PM | 105 | 357.75 | 349.50 | 359.00 | 0.00 | 0.00% | 2 | 649 | 0.00% |
| NVDA240621C00110000 | 1/8/2024 8:24 PM | 110 | 410.88 | 591.15 | 595.30 | 0.00 | 0.00% | 1 | 865 | 0.00% |
| NVDA240621C00115000 | 3/21/2024 1:33 PM | 115 | 805.64 | 645.50 | 651.15 | 0.00 | 0.00% | 1 | 407 | 0.00% |
| NVDA240621C00120000 | 3/19/2024 5:57 PM | 120 | 779.15 | 725.70 | 730.50 | 0.00 | 0.00% | 1 | 1,719 | 0.00% |
| NVDA240621C00125000 | 4/19/2024 5:47 PM | 125 | 680.00 | 749.50 | 757.40 | 0.00 | 0.00% | 1 | 541 | 220.36% |
| NVDA240621C00130000 | 4/19/2024 7:53 PM | 130 | 631.05 | 742.15 | 754.65 | 0.00 | 0.00% | 1 | 580 | 214.50% |
| NVDA240621C00135000 | 4/2/2024 2:11 PM | 135 | 749.23 | 734.50 | 749.80 | 0.00 | 0.00% | 9 | 999 | 292.10% |
| NVDA240621C00140000 | 4/25/2024 5:20 PM | 140 | 684.53 | 730.10 | 745.00 | 0.00 | 0.00% | 3 | 2,002 | 170.12% |
| NVDA240621C00145000 | 4/19/2024 4:22 PM | 145 | 664.88 | 724.25 | 740.05 | 0.00 | 0.00% | 2 | 865 | 282.58% |
| NVDA240621C00150000 | 4/24/2024 4:21 PM | 150 | 660.26 | 724.95 | 734.75 | 0.00 | 0.00% | 2 | 2,794 | 225.15% |
| NVDA240621C00155000 | 3/6/2024 2:48 PM | 155 | 734.20 | 714.30 | 717.35 | 0.00 | 0.00% | 1 | 431 | 0.00% |
| NVDA240621C00160000 | 4/24/2024 1:48 PM | 160 | 678.65 | 714.95 | 722.80 | 0.00 | 0.00% | 20 | 3,520 | 201.22% |
| NVDA240621C00165000 | 4/25/2024 7:11 PM | 165 | 665.40 | 707.50 | 720.25 | 0.00 | 0.00% | 3 | 387 | 197.61% |
| NVDA240621C00170000 | 4/25/2024 5:12 PM | 170 | 700.00 | 700.00 | 715.05 | 42.86 | 6.52% | 2 | 1,746 | 150.20% |
| NVDA240621C00175000 | 4/23/2024 3:24 PM | 175 | 651.12 | 695.00 | 710.15 | 0.00 | 0.00% | 1 | 1,392 | 151.37% |
| NVDA240621C00180000 | 4/18/2024 5:37 PM | 180 | 669.08 | 692.30 | 703.55 | 0.00 | 0.00% | 4 | 2,500 | 164.94% |
| NVDA240621C00185000 | 4/26/2024 3:52 PM | 185 | 684.95 | 687.00 | 700.45 | 38.61 | 5.97% | 1 | 916 | 181.54% |
| NVDA240621C00190000 | 4/25/2024 5:54 PM | 190 | 643.04 | 685.20 | 693.10 | 0.00 | 0.00% | 76 | 539 | 185.57% |
| NVDA240621C00195000 | 4/22/2024 4:45 PM | 195 | 590.90 | 680.30 | 688.10 | 0.00 | 0.00% | 1 | 619 | 183.23% |
| NVDA240621C00200000 | 4/26/2024 2:09 PM | 200 | 663.72 | 675.25 | 683.05 | 42.36 | 6.82% | 2 | 2,035 | 179.47% |
| NVDA240621C00205000 | 4/25/2024 4:37 PM | 205 | 616.42 | 670.20 | 678.25 | 0.00 | 0.00% | 20 | 494 | 177.64% |
| NVDA240621C00210000 | 4/26/2024 3:53 PM | 210 | 659.21 | 665.25 | 673.25 | 42.93 | 6.97% | 1 | 779 | 175.12% |
| NVDA240621C00215000 | 4/26/2024 5:57 PM | 215 | 663.33 | 660.50 | 668.30 | 63.33 | 10.56% | 12 | 630 | 174.32% |
| NVDA240621C00220000 | 4/23/2024 2:29 PM | 220 | 657.31 | 655.35 | 663.35 | 50.93 | 8.40% | 14 | 802 | 170.92% |
| NVDA240621C00225000 | 4/19/2024 2:11 PM | 225 | 604.05 | 650.45 | 658.40 | 0.00 | 0.00% | 4 | 538 | 169.19% |
| NVDA240621C00230000 | 4/26/2024 5:16 PM | 230 | 650.00 | 642.75 | 655.85 | 95.24 | 17.17% | 5 | 925 | 164.97% |
| NVDA240621C00235000 | 4/24/2024 4:26 PM | 235 | 631.12 | 640.55 | 648.50 | 58.29 | 10.18% | 1 | 645 | 165.19% |
| NVDA240621C00240000 | 4/26/2024 4:20 PM | 240 | 630.41 | 632.90 | 645.95 | 74.12 | 13.32% | 1 | 1,610 | 161.46% |
| NVDA240621C00245000 | 4/4/2024 5:54 PM | 245 | 652.16 | 630.60 | 638.60 | 0.00 | 0.00% | 4 | 702 | 161.01% |
| NVDA240621C00250000 | 4/24/2024 7:31 PM | 250 | 620.86 | 625.75 | 633.55 | 71.28 | 12.97% | 1 | 3,159 | 159.13% |
| NVDA240621C00255000 | 4/26/2024 5:59 PM | 255 | 622.05 | 620.70 | 628.70 | 98.65 | 18.85% | 5 | 822 | 157.28% |
| NVDA240621C00260000 | 4/24/2024 4:42 PM | 260 | 547.50 | 612.75 | 626.15 | 0.00 | 0.00% | 2 | 888 | 152.22% |
| NVDA240621C00265000 | 4/23/2024 7:37 PM | 265 | 564.10 | 607.90 | 621.20 | 0.00 | 0.00% | 2 | 1,244 | 151.04% |
| NVDA240621C00270000 | 4/17/2024 4:29 PM | 270 | 584.52 | 603.05 | 616.25 | 0.00 | 0.00% | 1 | 1,199 | 149.85% |
| NVDA240621C00275000 | 4/19/2024 1:59 PM | 275 | 567.00 | 598.10 | 611.30 | 0.00 | 0.00% | 1 | 1,139 | 148.14% |
| NVDA240621C00280000 | 4/23/2024 7:42 PM | 280 | 548.00 | 596.00 | 603.95 | 0.00 | 0.00% | 1 | 825 | 148.61% |
| NVDA240621C00285000 | 4/23/2024 7:17 PM | 285 | 542.20 | 591.05 | 599.00 | 0.00 | 0.00% | 1 | 235 | 146.89% |
| NVDA240621C00290000 | 4/9/2024 2:27 PM | 290 | 564.81 | 586.10 | 594.05 | 0.00 | 0.00% | 4 | 241 | 145.19% |
| NVDA240621C00295000 | 4/2/2024 7:59 PM | 295 | 590.40 | 581.15 | 589.05 | -13.39 | -2.22% | 100 | 765 | 143.31% |
| NVDA240621C00300000 | 4/26/2024 2:25 PM | 300 | 569.00 | 576.40 | 584.05 | 106.35 | 22.99% | 3 | 2,312 | 142.30% |
| NVDA240621C00305000 | 4/24/2024 7:56 PM | 305 | 496.75 | 568.90 | 581.45 | 0.00 | 0.00% | 1 | 884 | 139.84% |
| NVDA240621C00310000 | 4/25/2024 3:46 PM | 310 | 505.00 | 562.00 | 576.65 | 0.00 | 0.00% | 50 | 840 | 130.14% |
| NVDA240621C00315000 | 4/24/2024 5:50 PM | 315 | 503.50 | 561.35 | 569.35 | 0.00 | 0.00% | 1 | 638 | 137.24% |
| NVDA240621C00320000 | 4/25/2024 4:57 PM | 320 | 506.60 | 556.50 | 564.65 | 0.00 | 0.00% | 2 | 2,678 | 136.98% |
| NVDA240621C00325000 | 4/19/2024 7:44 PM | 325 | 436.00 | 551.60 | 559.45 | 0.00 | 0.00% | 5 | 750 | 134.67% |
| NVDA240621C00330000 | 4/19/2024 4:03 PM | 330 | 486.82 | 542.00 | 556.90 | 0.00 | 0.00% | 6 | 940 | 124.02% |
| NVDA240621C00335000 | 4/24/2024 4:27 PM | 335 | 475.34 | 541.60 | 549.55 | 0.00 | 0.00% | 10 | 807 | 131.23% |
| NVDA240621C00340000 | 4/19/2024 6:30 PM | 340 | 446.08 | 536.65 | 544.55 | 0.00 | 0.00% | 2 | 359 | 129.54% |
| NVDA240621C00345000 | 4/15/2024 5:27 PM | 345 | 530.52 | 531.85 | 539.60 | 0.00 | 0.00% | 1 | 594 | 128.56% |
| NVDA240621C00350000 | 4/23/2024 7:11 PM | 350 | 477.01 | 526.90 | 534.55 | 0.00 | 0.00% | 4 | 602 | 126.75% |
| NVDA240621C00355000 | 4/24/2024 4:02 PM | 355 | 456.65 | 521.85 | 529.80 | 0.00 | 0.00% | 1 | 359 | 125.61% |
| NVDA240621C00360000 | 4/24/2024 7:20 PM | 360 | 443.88 | 517.00 | 524.85 | 0.00 | 0.00% | 1 | 617 | 124.46% |
| NVDA240621C00365000 | 4/11/2024 6:27 PM | 365 | 540.42 | 507.55 | 522.30 | 0.00 | 0.00% | 1 | 1,678 | 115.97% |
| NVDA240621C00370000 | 4/24/2024 7:52 PM | 370 | 432.00 | 507.00 | 515.00 | 0.00 | 0.00% | 2 | 3,115 | 121.44% |
| NVDA240621C00375000 | 4/17/2024 6:20 PM | 375 | 480.99 | 502.15 | 510.05 | 0.00 | 0.00% | 1 | 352 | 120.32% |
| NVDA240621C00380000 | 4/25/2024 1:54 PM | 380 | 436.78 | 497.25 | 505.10 | 0.00 | 0.00% | 1 | 404 | 119.06% |
| NVDA240621C00385000 | 3/26/2024 5:57 PM | 385 | 570.49 | 443.55 | 446.70 | 0.00 | 0.00% | 10 | 179 | 0.00% |
| NVDA240621C00390000 | 4/26/2024 6:00 PM | 390 | 489.84 | 487.40 | 495.15 | 72.46 | 17.36% | 3 | 344 | 116.27% |
| NVDA240621C00395000 | 3/12/2024 2:53 PM | 395 | 512.02 | 495.85 | 498.80 | 0.00 | 0.00% | 4 | 698 | 154.15% |
| NVDA240621C00400000 | 4/26/2024 7:51 PM | 400 | 480.00 | 477.50 | 485.25 | 48.34 | 11.20% | 32 | 2,091 | 113.55% |
| NVDA240621C00405000 | 4/24/2024 1:58 PM | 405 | 426.00 | 472.65 | 480.35 | 0.00 | 0.00% | 1 | 217 | 112.59% |
| NVDA240621C00410000 | 4/26/2024 3:38 PM | 410 | 459.30 | 463.10 | 478.80 | 101.70 | 28.44% | 2 | 1,821 | 108.11% |
| NVDA240621C00415000 | 4/26/2024 6:56 PM | 415 | 463.70 | 462.70 | 470.55 | 101.10 | 27.88% | 3 | 793 | 110.03% |
| NVDA240621C00420000 | 4/26/2024 7:18 PM | 420 | 457.60 | 452.90 | 469.00 | 81.95 | 21.82% | 1 | 856 | 105.04% |
| NVDA240621C00425000 | 4/26/2024 3:25 PM | 425 | 450.63 | 452.75 | 460.70 | 99.77 | 28.44% | 1 | 387 | 107.40% |
| NVDA240621C00430000 | 4/23/2024 6:13 PM | 430 | 398.84 | 442.90 | 459.10 | 0.00 | 0.00% | 2 | 1,832 | 102.31% |
| NVDA240621C00435000 | 4/25/2024 6:52 PM | 435 | 394.62 | 442.95 | 450.85 | 0.00 | 0.00% | 2 | 228 | 105.16% |
| NVDA240621C00440000 | 4/25/2024 5:52 PM | 440 | 395.14 | 438.05 | 448.30 | 0.00 | 0.00% | 5 | 4,579 | 108.95% |
| NVDA240621C00445000 | 4/26/2024 2:22 PM | 445 | 424.10 | 433.05 | 441.00 | 34.47 | 8.85% | 1 | 323 | 102.70% |
| NVDA240621C00450000 | 4/26/2024 6:02 PM | 450 | 427.83 | 428.20 | 436.00 | 72.06 | 20.25% | 20 | 1,015 | 101.54% |
| NVDA240621C00455000 | 4/22/2024 6:26 PM | 455 | 347.53 | 423.30 | 431.15 | 0.00 | 0.00% | 1 | 586 | 100.60% |
| NVDA240621C00460000 | 4/24/2024 2:03 PM | 460 | 372.24 | 413.50 | 424.10 | 0.00 | 0.00% | 1 | 996 | 80.19% |
| NVDA240621C00465000 | 4/19/2024 7:08 PM | 465 | 309.33 | 413.50 | 421.25 | 0.00 | 0.00% | 3 | 794 | 98.30% |
| NVDA240621C00470000 | 4/26/2024 7:31 PM | 470 | 412.00 | 406.00 | 414.10 | 77.00 | 22.99% | 1 | 1,599 | 86.13% |
| NVDA240621C00475000 | 4/24/2024 7:49 PM | 475 | 329.00 | 398.70 | 409.10 | 0.00 | 0.00% | 1 | 1,163 | 77.39% |
| NVDA240621C00480000 | 4/26/2024 6:02 PM | 480 | 399.00 | 398.15 | 404.10 | 72.45 | 22.19% | 1 | 1,084 | 88.86% |
| NVDA240621C00485000 | 4/24/2024 3:03 PM | 485 | 345.00 | 395.75 | 398.80 | 0.00 | 0.00% | 1 | 638 | 92.25% |
| NVDA240621C00490000 | 4/26/2024 6:02 PM | 490 | 389.15 | 390.85 | 394.15 | 49.70 | 14.64% | 1 | 769 | 91.72% |
| NVDA240621C00495000 | 4/23/2024 2:20 PM | 495 | 327.85 | 385.95 | 389.00 | 0.00 | 0.00% | 1 | 632 | 90.26% |
| NVDA240621C00500000 | 4/26/2024 6:57 PM | 500 | 382.75 | 381.20 | 384.25 | 50.75 | 15.29% | 53 | 3,742 | 89.79% |
| NVDA240621C00505000 | 4/22/2024 4:00 PM | 505 | 290.15 | 376.15 | 379.20 | 0.00 | 0.00% | 9 | 777 | 88.26% |
| NVDA240621C00510000 | 4/24/2024 6:20 PM | 510 | 300.80 | 371.30 | 374.30 | 0.00 | 0.00% | 1 | 644 | 87.35% |
| NVDA240621C00515000 | 4/22/2024 3:16 PM | 515 | 264.29 | 366.40 | 369.70 | 0.00 | 0.00% | 15 | 522 | 86.84% |
| NVDA240621C00520000 | 4/24/2024 7:16 PM | 520 | 343.00 | 359.00 | 370.75 | 56.85 | 19.87% | 2 | 890 | 91.02% |
| NVDA240621C00525000 | 4/26/2024 5:31 PM | 525 | 361.48 | 354.90 | 360.35 | 56.48 | 18.52% | 2 | 1,370 | 82.79% |
| NVDA240621C00530000 | 4/26/2024 6:01 PM | 530 | 350.31 | 349.30 | 355.35 | 94.06 | 36.71% | 18 | 1,074 | 80.49% |
| NVDA240621C00535000 | 4/25/2024 5:12 PM | 535 | 337.00 | 346.95 | 349.95 | 39.70 | 13.35% | 1 | 464 | 82.81% |
| NVDA240621C00540000 | 4/26/2024 1:30 PM | 540 | 318.40 | 342.10 | 345.10 | 24.00 | 8.15% | 3 | 702 | 81.95% |
| NVDA240621C00545000 | 4/25/2024 7:42 PM | 545 | 289.25 | 332.95 | 340.90 | 0.00 | 0.00% | 4 | 1,546 | 75.37% |
| NVDA240621C00550000 | 4/26/2024 2:28 PM | 550 | 321.85 | 332.50 | 336.45 | 65.57 | 25.59% | 2 | 2,905 | 81.81% |
| NVDA240621C00555000 | 4/22/2024 2:52 PM | 555 | 230.50 | 327.60 | 330.85 | 0.00 | 0.00% | 13 | 581 | 79.82% |
| NVDA240621C00560000 | 4/26/2024 6:01 PM | 560 | 321.32 | 320.25 | 326.45 | 42.22 | 15.13% | 18 | 1,083 | 76.11% |
| NVDA240621C00565000 | 4/25/2024 7:43 PM | 565 | 271.30 | 317.95 | 320.95 | 0.00 | 0.00% | 3 | 562 | 77.84% |
| NVDA240621C00570000 | 4/26/2024 4:46 PM | 570 | 312.06 | 313.15 | 316.20 | 71.66 | 29.81% | 1 | 822 | 77.14% |
| NVDA240621C00575000 | 4/23/2024 6:48 PM | 575 | 257.95 | 308.35 | 311.35 | 0.00 | 0.00% | 7 | 470 | 76.31% |
| NVDA240621C00580000 | 4/26/2024 6:02 PM | 580 | 302.03 | 303.60 | 306.85 | 50.50 | 20.08% | 1 | 697 | 75.94% |
| NVDA240621C00585000 | 4/26/2024 6:02 PM | 585 | 297.19 | 299.05 | 301.80 | 43.89 | 17.33% | 1 | 788 | 75.13% |
| NVDA240621C00590000 | 4/25/2024 1:56 PM | 590 | 295.80 | 294.05 | 297.05 | 66.25 | 28.86% | 1 | 620 | 74.15% |
| NVDA240621C00595000 | 4/26/2024 7:43 PM | 595 | 287.45 | 289.30 | 292.30 | 48.80 | 20.45% | 7 | 503 | 73.45% |
| NVDA240621C00600000 | 4/26/2024 7:13 PM | 600 | 284.15 | 286.00 | 287.45 | 47.35 | 20.00% | 33 | 4,175 | 74.17% |
| NVDA240621C00605000 | 4/25/2024 6:15 PM | 605 | 268.55 | 279.90 | 283.15 | 33.60 | 14.30% | 1 | 645 | 72.47% |
| NVDA240621C00610000 | 4/26/2024 1:36 PM | 610 | 242.15 | 275.10 | 278.45 | 11.75 | 5.10% | 4 | 456 | 71.72% |
| NVDA240621C00615000 | 4/26/2024 1:34 PM | 615 | 239.40 | 270.50 | 273.55 | 13.20 | 5.84% | 2 | 525 | 70.95% |
| NVDA240621C00620000 | 4/26/2024 2:08 PM | 620 | 258.80 | 263.30 | 272.30 | 36.85 | 16.60% | 3 | 847 | 71.19% |
| NVDA240621C00625000 | 4/26/2024 5:59 PM | 625 | 261.01 | 258.65 | 264.90 | 48.00 | 22.53% | 52 | 918 | 67.95% |
| NVDA240621C00630000 | 4/26/2024 6:17 PM | 630 | 257.89 | 256.60 | 259.85 | 45.24 | 21.27% | 10 | 515 | 69.43% |
| NVDA240621C00635000 | 4/26/2024 3:31 PM | 635 | 246.41 | 252.00 | 255.00 | 37.91 | 18.18% | 1 | 334 | 68.65% |
| NVDA240621C00640000 | 4/26/2024 2:36 PM | 640 | 238.95 | 248.05 | 252.60 | 34.25 | 16.73% | 20 | 480 | 70.50% |
| NVDA240621C00645000 | 4/26/2024 2:36 PM | 645 | 234.45 | 243.60 | 248.00 | 34.10 | 17.02% | 21 | 532 | 69.96% |
| NVDA240621C00650000 | 4/26/2024 7:35 PM | 650 | 239.50 | 239.10 | 243.45 | 53.81 | 28.98% | 22 | 2,748 | 69.41% |
| NVDA240621C00655000 | 4/26/2024 4:42 PM | 655 | 233.45 | 234.60 | 239.00 | 68.33 | 41.38% | 1 | 572 | 68.92% |
| NVDA240621C00660000 | 4/26/2024 7:26 PM | 660 | 232.60 | 228.90 | 233.45 | 42.17 | 22.14% | 5 | 1,426 | 66.65% |
| NVDA240621C00665000 | 4/26/2024 7:50 PM | 665 | 226.08 | 224.35 | 228.95 | 46.43 | 25.84% | 2 | 981 | 66.08% |
| NVDA240621C00670000 | 4/26/2024 7:57 PM | 670 | 222.81 | 221.30 | 225.75 | 43.11 | 23.99% | 28 | 847 | 67.49% |
| NVDA240621C00675000 | 4/26/2024 7:50 PM | 675 | 217.35 | 216.95 | 223.55 | 53.84 | 32.93% | 6 | 671 | 68.54% |
| NVDA240621C00680000 | 4/26/2024 5:34 PM | 680 | 212.35 | 211.40 | 215.45 | 44.42 | 26.45% | 33 | 1,178 | 64.71% |
| NVDA240621C00685000 | 4/25/2024 2:20 PM | 685 | 190.95 | 208.40 | 212.70 | 30.80 | 19.23% | 3 | 497 | 66.24% |
| NVDA240621C00690000 | 4/26/2024 6:13 PM | 690 | 203.85 | 204.10 | 208.40 | 67.50 | 49.50% | 68 | 430 | 65.81% |
| NVDA240621C00695000 | 4/24/2024 3:59 PM | 695 | 199.50 | 199.85 | 204.15 | 56.75 | 39.75% | 2 | 638 | 65.40% |
| NVDA240621C00700000 | 4/26/2024 7:59 PM | 700 | 197.10 | 195.70 | 200.00 | 45.80 | 30.27% | 251 | 10,262 | 65.09% |
| NVDA240621C00705000 | 4/26/2024 7:13 PM | 705 | 190.20 | 191.60 | 197.85 | 38.08 | 25.03% | 2 | 564 | 65.95% |
| NVDA240621C00710000 | 4/26/2024 7:12 PM | 710 | 186.16 | 187.15 | 190.05 | 42.41 | 29.50% | 15 | 1,139 | 63.25% |
| NVDA240621C00715000 | 4/26/2024 7:12 PM | 715 | 182.13 | 183.45 | 187.70 | 40.63 | 28.71% | 4 | 724 | 64.15% |
| NVDA240621C00720000 | 4/26/2024 6:22 PM | 720 | 179.37 | 179.45 | 183.70 | 41.90 | 30.48% | 115 | 1,388 | 63.88% |
| NVDA240621C00725000 | 4/26/2024 7:59 PM | 725 | 177.00 | 175.50 | 179.70 | 40.35 | 29.53% | 592 | 1,777 | 63.59% |
| NVDA240621C00730000 | 4/26/2024 3:10 PM | 730 | 170.50 | 171.60 | 175.75 | 37.80 | 28.49% | 10 | 792 | 63.33% |
| NVDA240621C00735000 | 4/25/2024 6:24 PM | 735 | 168.57 | 166.95 | 170.65 | 39.62 | 30.73% | 2 | 1,260 | 62.03% |
| NVDA240621C00740000 | 4/26/2024 7:54 PM | 740 | 164.17 | 163.80 | 168.15 | 37.17 | 29.27% | 120 | 2,539 | 62.84% |
| NVDA240621C00745000 | 4/26/2024 7:24 PM | 745 | 161.70 | 160.10 | 164.30 | 39.70 | 32.54% | 11 | 551 | 62.62% |
| NVDA240621C00750000 | 4/26/2024 7:39 PM | 750 | 156.71 | 156.40 | 160.55 | 38.71 | 32.81% | 444 | 2,413 | 62.41% |
| NVDA240621C00755000 | 4/26/2024 4:35 PM | 755 | 150.40 | 152.70 | 156.85 | 33.95 | 29.15% | 2 | 816 | 62.19% |
| NVDA240621C00760000 | 4/26/2024 5:53 PM | 760 | 150.42 | 148.10 | 151.40 | 40.12 | 36.37% | 142 | 1,902 | 60.68% |
| NVDA240621C00765000 | 4/26/2024 2:50 PM | 765 | 139.16 | 145.50 | 149.65 | 28.41 | 25.65% | 17 | 738 | 61.82% |
| NVDA240621C00770000 | 4/26/2024 7:59 PM | 770 | 143.45 | 141.95 | 143.70 | 39.25 | 37.67% | 110 | 2,888 | 60.53% |
| NVDA240621C00775000 | 4/26/2024 7:45 PM | 775 | 135.90 | 137.90 | 141.25 | 35.10 | 34.82% | 8 | 1,517 | 60.59% |
| NVDA240621C00780000 | 4/26/2024 7:59 PM | 780 | 136.27 | 135.10 | 136.45 | 40.27 | 41.95% | 73 | 7,805 | 60.11% |
| NVDA240621C00785000 | 4/26/2024 7:59 PM | 785 | 132.87 | 131.75 | 133.10 | 34.42 | 34.96% | 68 | 549 | 59.99% |
| NVDA240621C00790000 | 4/26/2024 7:55 PM | 790 | 129.50 | 128.45 | 129.70 | 35.29 | 37.46% | 54 | 3,799 | 59.84% |
| NVDA240621C00795000 | 4/26/2024 7:55 PM | 795 | 126.35 | 125.10 | 126.75 | 36.35 | 40.39% | 65 | 812 | 59.82% |
| NVDA240621C00800000 | 4/26/2024 7:59 PM | 800 | 123.61 | 122.10 | 126.00 | 36.51 | 41.92% | 906 | 7,719 | 60.81% |
| NVDA240621C00805000 | 4/26/2024 6:51 PM | 805 | 116.15 | 118.95 | 122.80 | 31.85 | 37.78% | 34 | 779 | 60.67% |
| NVDA240621C00810000 | 4/26/2024 7:56 PM | 810 | 116.29 | 115.85 | 119.70 | 34.29 | 41.82% | 73 | 2,643 | 60.55% |
| NVDA240621C00815000 | 4/26/2024 7:24 PM | 815 | 114.30 | 112.80 | 115.05 | 34.65 | 43.50% | 221 | 1,100 | 59.80% |
| NVDA240621C00820000 | 4/26/2024 7:57 PM | 820 | 111.00 | 109.80 | 111.00 | 34.33 | 44.78% | 572 | 24,226 | 59.27% |
| NVDA240621C00825000 | 4/26/2024 6:40 PM | 825 | 106.75 | 106.90 | 110.70 | 32.75 | 44.26% | 101 | 596 | 60.23% |
| NVDA240621C00830000 | 4/26/2024 7:52 PM | 830 | 103.90 | 103.95 | 105.35 | 31.40 | 43.31% | 312 | 2,243 | 59.15% |
| NVDA240621C00835000 | 4/26/2024 7:38 PM | 835 | 102.20 | 101.30 | 102.60 | 32.23 | 46.06% | 204 | 1,019 | 59.17% |
| NVDA240621C00840000 | 4/26/2024 7:57 PM | 840 | 99.50 | 98.45 | 100.50 | 31.30 | 45.89% | 318 | 2,210 | 59.32% |
| NVDA240621C00845000 | 4/26/2024 7:59 PM | 845 | 97.10 | 95.75 | 96.95 | 31.35 | 47.68% | 252 | 516 | 58.93% |
| NVDA240621C00850000 | 4/26/2024 7:59 PM | 850 | 94.20 | 93.50 | 96.85 | 31.40 | 50.00% | 2,313 | 5,616 | 59.98% |
| NVDA240621C00855000 | 4/26/2024 7:59 PM | 855 | 91.60 | 90.60 | 91.65 | 27.90 | 43.80% | 253 | 498 | 58.83% |
| NVDA240621C00860000 | 4/26/2024 7:59 PM | 860 | 88.97 | 88.05 | 89.45 | 29.82 | 50.41% | 366 | 4,557 | 58.90% |
| NVDA240621C00865000 | 4/26/2024 7:22 PM | 865 | 86.00 | 85.45 | 86.60 | 28.75 | 50.22% | 418 | 442 | 58.67% |
| NVDA240621C00870000 | 4/26/2024 7:57 PM | 870 | 83.70 | 83.00 | 84.15 | 26.75 | 46.97% | 542 | 635 | 58.61% |
| NVDA240621C00875000 | 4/26/2024 7:59 PM | 875 | 81.30 | 80.60 | 81.80 | 26.75 | 49.04% | 565 | 2,095 | 58.57% |
| NVDA240621C00880000 | 4/26/2024 7:59 PM | 880 | 79.00 | 78.50 | 79.25 | 27.00 | 51.92% | 1,019 | 42,588 | 58.53% |
| NVDA240621C00885000 | 4/26/2024 7:55 PM | 885 | 76.40 | 76.15 | 77.25 | 26.90 | 54.34% | 1,716 | 570 | 58.56% |
| NVDA240621C00890000 | 4/26/2024 7:59 PM | 890 | 74.47 | 73.80 | 74.90 | 26.52 | 55.31% | 486 | 1,221 | 58.43% |
| NVDA240621C00895000 | 4/26/2024 7:58 PM | 895 | 72.52 | 71.55 | 72.75 | 23.92 | 49.22% | 590 | 1,173 | 58.38% |
| NVDA240621C00900000 | 4/26/2024 7:59 PM | 900 | 70.65 | 69.50 | 70.60 | 25.45 | 56.31% | 7,716 | 20,099 | 58.36% |
| NVDA240621C00905000 | 4/26/2024 7:59 PM | 905 | 68.21 | 67.40 | 68.50 | 24.51 | 56.09% | 205 | 636 | 58.31% |
| NVDA240621C00910000 | 4/26/2024 7:59 PM | 910 | 66.37 | 65.45 | 66.50 | 23.98 | 56.57% | 649 | 1,075 | 58.32% |
| NVDA240621C00915000 | 4/26/2024 7:59 PM | 915 | 64.16 | 63.35 | 64.50 | 22.71 | 54.79% | 55 | 311 | 58.23% |
| NVDA240621C00920000 | 4/26/2024 7:59 PM | 920 | 62.30 | 61.75 | 62.55 | 22.45 | 56.34% | 265 | 4,983 | 58.32% |
| NVDA240621C00925000 | 4/26/2024 7:33 PM | 925 | 59.10 | 59.55 | 60.65 | 21.60 | 57.60% | 319 | 593 | 58.17% |
| NVDA240621C00930000 | 4/26/2024 7:35 PM | 930 | 57.80 | 58.00 | 58.70 | 21.50 | 59.23% | 52 | 1,393 | 58.21% |
| NVDA240621C00935000 | 4/26/2024 7:46 PM | 935 | 54.45 | 56.20 | 56.90 | 18.35 | 50.83% | 61 | 307 | 58.18% |
| NVDA240621C00940000 | 4/26/2024 7:47 PM | 940 | 52.95 | 54.20 | 55.20 | 18.55 | 53.92% | 551 | 1,689 | 58.07% |
| NVDA240621C00945000 | 4/26/2024 7:43 PM | 945 | 51.50 | 52.50 | 53.50 | 18.80 | 57.49% | 166 | 535 | 58.05% |
| NVDA240621C00950000 | 4/26/2024 7:59 PM | 950 | 51.66 | 50.85 | 51.75 | 20.27 | 64.57% | 1,118 | 6,739 | 58.00% |
| NVDA240621C00955000 | 4/26/2024 7:54 PM | 955 | 49.00 | 49.20 | 50.15 | 17.90 | 57.56% | 72 | 470 | 57.97% |
| NVDA240621C00960000 | 4/26/2024 7:47 PM | 960 | 46.50 | 47.60 | 48.60 | 17.29 | 59.19% | 189 | 2,436 | 57.95% |
| NVDA240621C00965000 | 4/26/2024 7:47 PM | 965 | 45.00 | 46.35 | 47.05 | 16.00 | 55.17% | 117 | 306 | 58.03% |
| NVDA240621C00970000 | 4/26/2024 7:35 PM | 970 | 44.95 | 44.85 | 45.55 | 17.65 | 64.65% | 195 | 2,520 | 58.00% |
| NVDA240621C00975000 | 4/26/2024 7:24 PM | 975 | 43.70 | 43.15 | 44.05 | 17.10 | 64.29% | 97 | 363 | 57.87% |
| NVDA240621C00980000 | 4/26/2024 7:28 PM | 980 | 42.36 | 41.95 | 44.80 | 17.63 | 71.29% | 243 | 921 | 58.78% |
| NVDA240621C00985000 | 4/26/2024 7:59 PM | 985 | 40.92 | 40.40 | 43.45 | 15.82 | 63.03% | 89 | 180 | 58.71% |
| NVDA240621C00990000 | 4/26/2024 7:58 PM | 990 | 39.25 | 39.05 | 39.95 | 15.15 | 62.86% | 161 | 1,959 | 57.83% |
| NVDA240621C00995000 | 4/26/2024 7:55 PM | 995 | 38.00 | 37.75 | 38.65 | 14.65 | 62.74% | 85 | 269 | 57.81% |
| NVDA240621C01000000 | 4/26/2024 7:59 PM | 1000 | 37.25 | 36.50 | 37.35 | 15.80 | 73.66% | 4,003 | 13,171 | 57.78% |
| NVDA240621C01010000 | 4/26/2024 7:50 PM | 1010 | 34.13 | 34.10 | 34.95 | 13.68 | 66.89% | 1,499 | 920 | 57.77% |
| NVDA240621C01020000 | 4/26/2024 7:35 PM | 1020 | 32.15 | 32.00 | 32.70 | 13.83 | 75.49% | 85 | 1,521 | 57.83% |
| NVDA240621C01030000 | 4/26/2024 7:43 PM | 1030 | 29.00 | 29.70 | 30.55 | 12.17 | 72.31% | 89 | 665 | 57.73% |
| NVDA240621C01040000 | 4/26/2024 7:57 PM | 1040 | 28.13 | 27.70 | 28.55 | 12.43 | 79.17% | 51 | 961 | 57.73% |
| NVDA240621C01050000 | 4/26/2024 7:59 PM | 1050 | 26.40 | 25.85 | 26.65 | 11.70 | 79.59% | 2,029 | 4,685 | 57.73% |
| NVDA240621C01060000 | 4/26/2024 7:39 PM | 1060 | 24.37 | 24.10 | 24.90 | 10.22 | 72.23% | 71 | 426 | 57.74% |
| NVDA240621C01070000 | 4/26/2024 7:35 PM | 1070 | 23.01 | 22.45 | 23.25 | 10.51 | 84.08% | 386 | 1,656 | 57.75% |
| NVDA240621C01080000 | 4/26/2024 7:35 PM | 1080 | 21.25 | 21.00 | 21.75 | 9.25 | 77.08% | 104 | 706 | 57.84% |
| NVDA240621C01090000 | 4/26/2024 7:58 PM | 1090 | 19.91 | 19.55 | 20.30 | 9.26 | 86.95% | 51 | 494 | 57.86% |
| NVDA240621C01100000 | 4/26/2024 7:58 PM | 1100 | 18.75 | 18.25 | 18.90 | 8.67 | 86.01% | 1,054 | 12,691 | 57.89% |
| NVDA240621C01110000 | 4/26/2024 7:58 PM | 1110 | 17.31 | 17.00 | 17.65 | 8.02 | 86.33% | 88 | 950 | 57.93% |
| NVDA240621C01120000 | 4/26/2024 7:40 PM | 1120 | 16.10 | 15.75 | 16.50 | 7.10 | 78.89% | 118 | 900 | 57.94% |
| NVDA240621C01130000 | 4/26/2024 7:41 PM | 1130 | 14.89 | 14.75 | 15.45 | 6.64 | 80.48% | 80 | 966 | 58.08% |
| NVDA240621C01140000 | 4/26/2024 7:57 PM | 1140 | 14.05 | 13.75 | 14.45 | 6.70 | 91.16% | 51 | 1,214 | 58.16% |
| NVDA240621C01150000 | 4/26/2024 7:59 PM | 1150 | 13.00 | 12.95 | 13.50 | 6.20 | 91.18% | 372 | 3,079 | 58.32% |
| NVDA240621C01160000 | 4/26/2024 7:35 PM | 1160 | 12.21 | 12.00 | 12.55 | 5.36 | 78.25% | 65 | 582 | 58.30% |
| NVDA240621C01170000 | 4/26/2024 7:52 PM | 1170 | 11.41 | 11.15 | 11.80 | 5.31 | 87.05% | 24 | 1,329 | 58.40% |
| NVDA240621C01180000 | 4/26/2024 7:28 PM | 1180 | 10.83 | 10.50 | 10.95 | 5.23 | 93.39% | 176 | 3,404 | 58.51% |
| NVDA240621C01190000 | 4/26/2024 7:18 PM | 1190 | 9.66 | 9.75 | 10.30 | 4.66 | 93.20% | 37 | 727 | 58.62% |
| NVDA240621C01200000 | 4/26/2024 7:59 PM | 1200 | 9.30 | 9.30 | 9.65 | 4.40 | 89.80% | 8,685 | 6,784 | 58.89% |
| NVDA240621C01210000 | 4/26/2024 6:38 PM | 1210 | 8.85 | 8.55 | 9.05 | 4.45 | 101.14% | 58 | 672 | 58.89% |
| NVDA240621C01220000 | 4/26/2024 7:14 PM | 1220 | 7.95 | 8.00 | 8.45 | 3.45 | 76.67% | 43 | 299 | 59.00% |
| NVDA240621C01230000 | 4/26/2024 7:45 PM | 1230 | 7.31 | 7.45 | 7.90 | 3.31 | 82.75% | 54 | 312 | 59.08% |
| NVDA240621C01240000 | 4/26/2024 6:42 PM | 1240 | 7.30 | 7.00 | 7.40 | 3.30 | 82.50% | 9 | 319 | 59.23% |
| NVDA240621C01250000 | 4/26/2024 7:48 PM | 1250 | 6.47 | 6.60 | 6.95 | 2.77 | 74.86% | 108 | 1,781 | 59.42% |
| NVDA240621C01260000 | 4/26/2024 7:54 PM | 1260 | 6.20 | 6.15 | 6.55 | 2.90 | 87.88% | 68 | 410 | 59.55% |
| NVDA240621C01270000 | 4/26/2024 7:30 PM | 1270 | 6.15 | 5.75 | 6.10 | 3.05 | 98.39% | 10 | 345 | 59.63% |
| NVDA240621C01280000 | 4/26/2024 7:56 PM | 1280 | 5.54 | 5.35 | 5.75 | 2.71 | 95.76% | 39 | 408 | 59.75% |
| NVDA240621C01290000 | 4/26/2024 7:22 PM | 1290 | 5.35 | 5.00 | 5.45 | 2.79 | 108.98% | 19 | 1,096 | 59.93% |
| NVDA240621C01300000 | 4/26/2024 7:59 PM | 1300 | 4.91 | 4.80 | 5.00 | 2.45 | 99.59% | 650 | 2,770 | 60.06% |
| NVDA240621C01320000 | 4/26/2024 6:45 PM | 1320 | 4.17 | 4.20 | 4.50 | 1.87 | 81.30% | 16 | 735 | 60.43% |
| NVDA240621C01340000 | 4/26/2024 6:45 PM | 1340 | 3.72 | 3.75 | 4.00 | 1.80 | 93.75% | 28 | 392 | 60.81% |
| NVDA240621C01360000 | 4/26/2024 7:04 PM | 1360 | 3.50 | 3.35 | 3.55 | 1.77 | 102.31% | 56 | 507 | 61.17% |
| NVDA240621C01380000 | 4/26/2024 5:48 PM | 1380 | 3.40 | 2.92 | 3.25 | 1.69 | 98.83% | 49 | 1,087 | 61.56% |
| NVDA240621C01400000 | 4/26/2024 7:43 PM | 1400 | 2.67 | 2.65 | 2.90 | 1.32 | 97.78% | 656 | 2,176 | 61.99% |
| NVDA240621C01410000 | 4/26/2024 3:24 PM | 1410 | 2.59 | 2.52 | 2.75 | 1.23 | 90.44% | 97 | 480 | 62.21% |
| NVDA240621C01420000 | 4/26/2024 7:30 PM | 1420 | 2.40 | 2.39 | 2.62 | 1.05 | 77.78% | 84 | 470 | 62.44% |
| NVDA240621C01430000 | 4/26/2024 7:00 PM | 1430 | 2.30 | 2.26 | 2.42 | 1.19 | 107.21% | 57 | 391 | 62.49% |
| NVDA240621C01440000 | 4/26/2024 4:58 PM | 1440 | 2.30 | 2.14 | 2.39 | 1.16 | 101.75% | 86 | 816 | 62.88% |
| NVDA240621C01450000 | 4/26/2024 7:57 PM | 1450 | 2.06 | 2.04 | 2.27 | 0.91 | 79.13% | 480 | 446 | 63.10% |
| NVDA240621C01460000 | 4/26/2024 7:57 PM | 1460 | 1.92 | 1.93 | 2.16 | 0.87 | 82.86% | 277 | 514 | 63.29% |
| NVDA240621C01470000 | 4/26/2024 5:27 PM | 1470 | 1.88 | 1.81 | 1.98 | 0.84 | 80.77% | 48 | 358 | 63.25% |
| NVDA240621C01480000 | 4/26/2024 6:30 PM | 1480 | 2.03 | 1.74 | 1.97 | 1.08 | 113.68% | 391 | 617 | 63.72% |
| NVDA240621C01490000 | 4/26/2024 6:07 PM | 1490 | 1.85 | 1.64 | 1.88 | 0.98 | 112.64% | 162 | 1,654 | 63.90% |
| NVDA240621C01500000 | 4/26/2024 7:57 PM | 1500 | 1.63 | 1.59 | 1.68 | 0.83 | 103.75% | 1,021 | 1,919 | 63.88% |
| NVDA240621C01510000 | 4/26/2024 4:43 PM | 1510 | 1.59 | 1.47 | 1.71 | 0.95 | 148.44% | 2 | 175 | 64.27% |
| NVDA240621C01520000 | 4/26/2024 6:08 PM | 1520 | 1.62 | 1.41 | 1.57 | 0.97 | 149.23% | 10 | 149 | 64.32% |
| NVDA240621C01530000 | 4/25/2024 1:33 PM | 1530 | 0.47 | 1.33 | 1.52 | 0.00 | 0.00% | 1 | 128 | 64.55% |
| NVDA240621C01540000 | 4/26/2024 7:58 PM | 1540 | 1.39 | 1.27 | 1.50 | 0.70 | 101.45% | 179 | 165 | 64.92% |
| NVDA240621C01550000 | 4/26/2024 7:50 PM | 1550 | 1.27 | 1.23 | 1.29 | 0.60 | 89.55% | 61 | 472 | 64.71% |
| NVDA240621C01560000 | 4/26/2024 6:47 PM | 1560 | 1.20 | 1.15 | 1.39 | 0.36 | 42.86% | 27 | 237 | 65.38% |
| NVDA240621C01570000 | 4/26/2024 5:16 PM | 1570 | 1.31 | 1.10 | 1.27 | 0.80 | 156.86% | 2 | 17 | 65.38% |
| NVDA240621C01580000 | 4/26/2024 5:26 PM | 1580 | 1.35 | 1.05 | 1.21 | 0.85 | 170.00% | 3 | 166 | 65.56% |
| NVDA240621C01590000 | 4/26/2024 7:29 PM | 1590 | 1.05 | 0.99 | 1.23 | 0.42 | 66.67% | 5 | 993 | 65.99% |
| NVDA240621C01600000 | 4/26/2024 7:48 PM | 1600 | 1.04 | 1.00 | 1.17 | 0.60 | 136.36% | 610 | 977 | 66.38% |
| NVDA240621C01610000 | 4/11/2024 1:34 PM | 1610 | 1.62 | 0.92 | 1.08 | 0.00 | 0.00% | 3 | 80 | 66.26% |
| NVDA240621C01620000 | 4/26/2024 2:25 PM | 1620 | 0.91 | 0.88 | 1.10 | 0.39 | 75.00% | 63 | 121 | 66.75% |
| NVDA240621C01630000 | 4/26/2024 5:24 PM | 1630 | 1.06 | 0.84 | 1.05 | 0.01 | 0.95% | 2 | 51 | 66.92% |
| NVDA240621C01640000 | 4/26/2024 6:15 PM | 1640 | 0.95 | 0.83 | 0.99 | 0.53 | 126.19% | 77 | 712 | 67.15% |
| NVDA240621C01650000 | 4/26/2024 4:35 PM | 1650 | 0.85 | 0.81 | 0.97 | 0.43 | 102.38% | 17 | 242 | 67.52% |
| NVDA240621C01660000 | 4/26/2024 5:58 PM | 1660 | 0.87 | 0.74 | 0.95 | 0.44 | 102.33% | 4 | 31 | 67.63% |
| NVDA240621C01670000 | 4/26/2024 5:56 PM | 1670 | 0.95 | 0.71 | 0.90 | 0.64 | 206.45% | 2 | 88 | 67.77% |
| NVDA240621C01680000 | 4/25/2024 6:25 PM | 1680 | 0.39 | 0.65 | 0.88 | 0.00 | 0.00% | 4 | 142 | 67.90% |
| NVDA240621C01690000 | 4/26/2024 3:54 PM | 1690 | 0.70 | 0.61 | 0.82 | 0.34 | 94.44% | 3 | 98 | 67.87% |
| NVDA240621C01700000 | 4/26/2024 7:50 PM | 1700 | 0.73 | 0.66 | 0.78 | 0.35 | 92.11% | 1,367 | 1,663 | 68.43% |
| NVDA240621C01710000 | 4/26/2024 4:43 PM | 1710 | 0.75 | 0.58 | 0.79 | -0.27 | -26.47% | 1 | 28 | 68.56% |
| NVDA240621C01720000 | 4/26/2024 2:19 PM | 1720 | 0.60 | 0.53 | 0.78 | 0.33 | 122.22% | 5 | 44 | 68.70% |
| NVDA240621C01730000 | 4/26/2024 6:48 PM | 1730 | 0.64 | 0.52 | 0.74 | 0.09 | 16.36% | 1 | 162 | 68.90% |
| NVDA240621C01740000 | 4/26/2024 5:02 PM | 1740 | 0.66 | 0.49 | 0.72 | 0.40 | 153.85% | 6 | 74 | 69.09% |
| NVDA240621C01750000 | 4/26/2024 5:55 PM | 1750 | 0.63 | 0.57 | 0.69 | 0.33 | 110.00% | 5 | 495 | 69.90% |
| NVDA240621C01760000 | 4/25/2024 1:42 PM | 1760 | 0.53 | 0.45 | 0.64 | 0.23 | 76.67% | 3 | 96 | 69.26% |
| NVDA240621C01770000 | 4/26/2024 2:38 PM | 1770 | 0.51 | 0.44 | 0.65 | 0.30 | 142.86% | 1 | 20 | 69.73% |
| NVDA240621C01780000 | 4/26/2024 2:17 PM | 1780 | 0.40 | 0.43 | 0.65 | 0.18 | 81.82% | 2 | 52 | 70.14% |
| NVDA240621C01790000 | 4/25/2024 7:58 PM | 1790 | 0.25 | 0.45 | 0.61 | 0.00 | 0.00% | 6 | 585 | 70.48% |
| NVDA240621C01800000 | 4/26/2024 6:03 PM | 1800 | 0.51 | 0.44 | 0.61 | 0.26 | 104.00% | 89 | 1,941 | 70.87% |
| NVDA240621C01810000 | 4/26/2024 5:59 PM | 1810 | 0.53 | 0.37 | 0.58 | 0.36 | 211.76% | 2 | 31 | 70.58% |
| NVDA240621C01820000 | 4/26/2024 5:24 PM | 1820 | 0.54 | 0.35 | 0.57 | 0.34 | 170.00% | 2 | 135 | 70.80% |
| NVDA240621C01830000 | 4/9/2024 1:33 PM | 1830 | 0.70 | 0.34 | 0.55 | 0.00 | 0.00% | 1 | 197 | 71.00% |
| NVDA240621C01840000 | 4/23/2024 2:08 PM | 1840 | 0.12 | 0.32 | 0.54 | 0.00 | 0.00% | 1 | 91 | 71.19% |
| NVDA240621C01850000 | 4/26/2024 7:44 PM | 1850 | 0.43 | 0.39 | 0.53 | 0.24 | 126.32% | 20 | 238 | 72.14% |
| NVDA240621C01860000 | 4/26/2024 7:11 PM | 1860 | 0.46 | 0.30 | 0.50 | 0.26 | 130.00% | 7 | 20 | 71.53% |
| NVDA240621C01870000 | 4/26/2024 5:25 PM | 1870 | 0.45 | 0.29 | 0.50 | 0.27 | 150.00% | 31 | 62 | 71.88% |
| NVDA240621C01880000 | 4/26/2024 7:46 PM | 1880 | 0.40 | 0.28 | 0.49 | 0.27 | 207.69% | 5 | 43 | 72.14% |
| NVDA240621C01890000 | 4/24/2024 4:05 PM | 1890 | 0.18 | 0.26 | 0.47 | 0.00 | 0.00% | 1 | 34 | 72.17% |
| NVDA240621C01900000 | 4/26/2024 4:49 PM | 1900 | 0.39 | 0.33 | 0.44 | 0.25 | 178.57% | 33 | 707 | 73.00% |
| NVDA240621C01910000 | 4/24/2024 4:05 PM | 1910 | 0.17 | 0.23 | 0.45 | 0.00 | 0.00% | 1 | 123 | 72.51% |
| NVDA240621C01920000 | 4/26/2024 3:01 PM | 1920 | 0.30 | 0.23 | 0.44 | 0.16 | 114.29% | 1 | 220 | 72.83% |
| NVDA240621C01930000 | 4/26/2024 6:06 PM | 1930 | 0.35 | 0.22 | 0.43 | 0.22 | 169.23% | 24 | 74 | 73.02% |
| NVDA240621C01940000 | 4/26/2024 7:58 PM | 1940 | 0.31 | 0.29 | 0.31 | 0.17 | 121.43% | 1,826 | 5,584 | 72.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00005000 | 4/25/2024 1:35 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5,864 | 375.00% |
| NVDA240621P00010000 | 3/1/2024 3:46 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 1,608 | 325.00% |
| NVDA240621P00015000 | 3/1/2024 2:30 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,524 | 287.50% |
| NVDA240621P00020000 | 3/1/2024 2:30 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 303 | 268.75% |
| NVDA240621P00025000 | 4/10/2024 2:16 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 508 | 250.00% |
| NVDA240621P00030000 | 3/1/2024 2:30 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 634 | 237.50% |
| NVDA240621P00035000 | 4/19/2024 7:44 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 44 | 1,287 | 225.00% |
| NVDA240621P00040000 | 3/12/2024 2:47 PM | 40 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 530 | 242.19% |
| NVDA240621P00045000 | 12/6/2023 4:02 PM | 45 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 29 | 1,158 | 229.69% |
| NVDA240621P00050000 | 2/29/2024 5:33 PM | 50 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 1,195 | 215.63% |
| NVDA240621P00055000 | 12/20/2023 2:51 PM | 55 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 357 | 242.97% |
| NVDA240621P00060000 | 3/1/2024 4:46 PM | 60 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 3 | 397 | 223.44% |
| NVDA240621P00065000 | 3/13/2024 1:58 PM | 65 | 0.09 | 0.00 | 0.06 | 0.00 | 0.00% | 5 | 790 | 206.25% |
| NVDA240621P00070000 | 3/13/2024 2:04 PM | 70 | 0.10 | 0.00 | 0.06 | 0.00 | 0.00% | 30 | 444 | 199.61% |
| NVDA240621P00075000 | 4/10/2024 2:14 PM | 75 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 5 | 1,264 | 203.91% |
| NVDA240621P00080000 | 4/2/2024 3:52 PM | 80 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 6 | 431 | 189.06% |
| NVDA240621P00085000 | 3/15/2024 3:17 PM | 85 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 635 | 170.31% |
| NVDA240621P00090000 | 1/24/2024 8:07 PM | 90 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 10 | 933 | 182.03% |
| NVDA240621P00095000 | 3/18/2024 7:41 PM | 95 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,667 | 156.25% |
| NVDA240621P00100000 | 4/17/2024 7:58 PM | 100 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 4,557 | 162.50% |
| NVDA240621P00105000 | 3/8/2024 4:05 PM | 105 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 1,326 | 171.09% |
| NVDA240621P00110000 | 3/15/2024 6:37 PM | 110 | 0.07 | 0.00 | 0.16 | 0.00 | 0.00% | 14 | 1,857 | 176.95% |
| NVDA240621P00115000 | 4/22/2024 1:48 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,516 | 140.63% |
| NVDA240621P00120000 | 4/19/2024 6:30 PM | 120 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 2,122 | 158.59% |
| NVDA240621P00125000 | 4/24/2024 2:20 PM | 125 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 3 | 1,118 | 157.03% |
| NVDA240621P00130000 | 4/22/2024 3:14 PM | 130 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 2,918 | 150.00% |
| NVDA240621P00135000 | 2/23/2024 5:57 PM | 135 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 17 | 1,089 | 160.35% |
| NVDA240621P00140000 | 4/22/2024 1:48 PM | 140 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 3,703 | 142.19% |
| NVDA240621P00145000 | 4/25/2024 2:42 PM | 145 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 3 | 5,307 | 139.84% |
| NVDA240621P00150000 | 4/25/2024 7:04 PM | 150 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 2,534 | 140.63% |
| NVDA240621P00155000 | 4/26/2024 1:30 PM | 155 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 1 | 1,470 | 144.14% |
| NVDA240621P00160000 | 4/22/2024 1:50 PM | 160 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 18 | 2,955 | 133.98% |
| NVDA240621P00165000 | 4/22/2024 6:39 PM | 165 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 2,207 | 131.25% |
| NVDA240621P00170000 | 4/24/2024 4:35 PM | 170 | 0.08 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 2,883 | 139.84% |
| NVDA240621P00175000 | 4/22/2024 3:25 PM | 175 | 0.03 | 0.01 | 0.13 | 0.00 | 0.00% | 16 | 1,423 | 135.94% |
| NVDA240621P00180000 | 4/23/2024 4:03 PM | 180 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 5 | 1,903 | 126.17% |
| NVDA240621P00185000 | 4/19/2024 7:50 PM | 185 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 2,190 | 122.66% |
| NVDA240621P00190000 | 4/23/2024 3:51 PM | 190 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 26 | 1,561 | 118.75% |
| NVDA240621P00195000 | 4/25/2024 1:52 PM | 195 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 1 | 2,014 | 121.09% |
| NVDA240621P00200000 | 4/25/2024 1:34 PM | 200 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 1 | 5,795 | 117.97% |
| NVDA240621P00205000 | 4/25/2024 1:52 PM | 205 | 0.09 | 0.01 | 0.16 | 0.00 | 0.00% | 1 | 2,885 | 124.81% |
| NVDA240621P00210000 | 4/23/2024 2:06 PM | 210 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 2,825 | 122.27% |
| NVDA240621P00215000 | 4/22/2024 1:56 PM | 215 | 0.11 | 0.01 | 0.06 | 0.00 | 0.00% | 2 | 2,532 | 112.50% |
| NVDA240621P00220000 | 4/18/2024 2:07 PM | 220 | 0.10 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 1,263 | 111.72% |
| NVDA240621P00225000 | 4/22/2024 4:20 PM | 225 | 0.15 | 0.00 | 0.11 | 0.00 | 0.00% | 16 | 1,210 | 112.89% |
| NVDA240621P00230000 | 4/23/2024 7:44 PM | 230 | 0.08 | 0.02 | 0.08 | 0.00 | 0.00% | 5 | 1,916 | 110.16% |
| NVDA240621P00235000 | 4/24/2024 4:36 PM | 235 | 0.08 | 0.00 | 0.12 | 0.00 | 0.00% | 16 | 771 | 110.16% |
| NVDA240621P00240000 | 4/24/2024 6:59 PM | 240 | 0.14 | 0.08 | 0.20 | 0.00 | 0.00% | 10 | 2,459 | 116.80% |
| NVDA240621P00245000 | 4/22/2024 3:34 PM | 245 | 0.12 | 0.01 | 0.18 | 0.00 | 0.00% | 5 | 1,505 | 110.94% |
| NVDA240621P00250000 | 4/25/2024 2:39 PM | 250 | 0.08 | 0.05 | 0.12 | 0.00 | 0.00% | 1 | 6,397 | 108.20% |
| NVDA240621P00255000 | 4/22/2024 6:32 PM | 255 | 0.12 | 0.01 | 0.15 | 0.00 | 0.00% | 10 | 1,556 | 106.06% |
| NVDA240621P00260000 | 4/22/2024 4:47 PM | 260 | 0.11 | 0.06 | 0.13 | -0.04 | -26.67% | 4 | 4,756 | 106.06% |
| NVDA240621P00265000 | 4/22/2024 7:05 PM | 265 | 0.13 | 0.03 | 0.23 | 0.00 | 0.00% | 1 | 950 | 107.42% |
| NVDA240621P00270000 | 4/24/2024 5:43 PM | 270 | 0.10 | 0.04 | 0.24 | 0.00 | 0.00% | 3 | 2,785 | 106.54% |
| NVDA240621P00275000 | 4/24/2024 6:25 PM | 275 | 0.12 | 0.05 | 0.15 | -0.01 | -7.69% | 1 | 1,218 | 101.76% |
| NVDA240621P00280000 | 4/25/2024 4:55 PM | 280 | 0.12 | 0.07 | 0.18 | 0.00 | 0.00% | 1 | 529 | 102.34% |
| NVDA240621P00285000 | 4/19/2024 7:36 PM | 285 | 0.22 | 0.08 | 0.15 | 0.00 | 0.00% | 7 | 812 | 99.90% |
| NVDA240621P00290000 | 4/22/2024 2:04 PM | 290 | 0.15 | 0.08 | 0.27 | -0.10 | -40.00% | 1 | 1,436 | 102.54% |
| NVDA240621P00295000 | 4/26/2024 5:27 PM | 295 | 0.23 | 0.10 | 0.22 | 0.14 | 155.56% | 100 | 530 | 100.10% |
| NVDA240621P00300000 | 4/26/2024 5:50 PM | 300 | 0.16 | 0.15 | 0.23 | -0.04 | -20.00% | 19 | 6,487 | 100.29% |
| NVDA240621P00305000 | 4/25/2024 6:03 PM | 305 | 0.18 | 0.11 | 0.30 | 0.00 | 0.00% | 96 | 1,287 | 99.61% |
| NVDA240621P00310000 | 4/26/2024 6:06 PM | 310 | 0.20 | 0.12 | 0.23 | -0.03 | -13.04% | 21 | 2,526 | 96.58% |
| NVDA240621P00315000 | 4/26/2024 6:06 PM | 315 | 0.23 | 0.15 | 0.26 | 0.01 | 4.55% | 10 | 832 | 96.68% |
| NVDA240621P00320000 | 4/26/2024 2:49 PM | 320 | 0.26 | 0.12 | 0.35 | -0.05 | -16.13% | 2 | 1,448 | 96.68% |
| NVDA240621P00325000 | 4/25/2024 2:30 PM | 325 | 0.19 | 0.09 | 0.36 | 0.00 | 0.00% | 1 | 1,485 | 94.82% |
| NVDA240621P00330000 | 4/26/2024 5:51 PM | 330 | 0.26 | 0.20 | 0.32 | 0.01 | 4.00% | 241 | 5,486 | 94.82% |
| NVDA240621P00335000 | 4/26/2024 3:24 PM | 335 | 0.35 | 0.21 | 0.30 | -0.11 | -23.91% | 185 | 1,646 | 93.26% |
| NVDA240621P00340000 | 4/24/2024 3:45 PM | 340 | 0.32 | 0.21 | 0.32 | 0.00 | 0.00% | 1 | 3,719 | 92.29% |
| NVDA240621P00345000 | 4/26/2024 3:37 PM | 345 | 0.30 | 0.23 | 0.34 | -0.25 | -45.45% | 36 | 786 | 91.65% |
| NVDA240621P00350000 | 4/26/2024 5:48 PM | 350 | 0.32 | 0.26 | 0.37 | -0.01 | -3.03% | 1 | 5,642 | 91.31% |
| NVDA240621P00355000 | 4/26/2024 3:44 PM | 355 | 0.37 | 0.26 | 0.37 | 0.01 | 2.78% | 21 | 1,108 | 89.94% |
| NVDA240621P00360000 | 4/26/2024 3:02 PM | 360 | 0.32 | 0.32 | 0.46 | -0.28 | -46.67% | 2 | 1,762 | 90.82% |
| NVDA240621P00365000 | 4/26/2024 4:04 PM | 365 | 0.47 | 0.27 | 0.47 | 0.13 | 38.24% | 2 | 846 | 88.96% |
| NVDA240621P00370000 | 4/26/2024 7:33 PM | 370 | 0.39 | 0.33 | 0.41 | -0.09 | -18.75% | 105 | 8,463 | 87.65% |
| NVDA240621P00375000 | 4/25/2024 5:54 PM | 375 | 0.40 | 0.32 | 0.50 | 0.00 | 0.00% | 3 | 2,539 | 87.40% |
| NVDA240621P00380000 | 4/26/2024 4:50 PM | 380 | 0.41 | 0.31 | 0.53 | -0.06 | -12.77% | 2 | 2,317 | 86.38% |
| NVDA240621P00385000 | 4/24/2024 4:59 PM | 385 | 0.49 | 0.33 | 0.56 | 0.00 | 0.00% | 2 | 997 | 85.69% |
| NVDA240621P00390000 | 4/25/2024 6:48 PM | 390 | 0.50 | 0.35 | 0.56 | 0.00 | 0.00% | 1 | 1,565 | 84.67% |
| NVDA240621P00395000 | 4/22/2024 7:49 PM | 395 | 0.64 | 0.38 | 0.60 | 0.00 | 0.00% | 352 | 1,651 | 84.16% |
| NVDA240621P00400000 | 4/26/2024 5:48 PM | 400 | 0.58 | 0.44 | 0.54 | 0.02 | 3.57% | 52 | 5,416 | 82.91% |
| NVDA240621P00405000 | 4/26/2024 3:47 PM | 405 | 0.55 | 0.45 | 0.58 | -0.03 | -5.17% | 2 | 750 | 82.20% |
| NVDA240621P00410000 | 4/24/2024 2:51 PM | 410 | 0.63 | 0.44 | 0.66 | 0.00 | 0.00% | 1 | 1,020 | 81.64% |
| NVDA240621P00415000 | 4/26/2024 5:46 PM | 415 | 0.59 | 0.50 | 0.62 | -0.05 | -7.81% | 334 | 1,600 | 80.62% |
| NVDA240621P00420000 | 4/26/2024 5:44 PM | 420 | 0.61 | 0.54 | 0.69 | -0.06 | -8.96% | 18 | 1,391 | 80.37% |
| NVDA240621P00425000 | 4/26/2024 6:57 PM | 425 | 0.59 | 0.55 | 0.70 | -0.26 | -30.59% | 13 | 943 | 79.35% |
| NVDA240621P00430000 | 4/26/2024 7:58 PM | 430 | 0.74 | 0.58 | 0.70 | 0.01 | 1.37% | 2 | 1,257 | 78.39% |
| NVDA240621P00435000 | 4/25/2024 1:35 PM | 435 | 1.00 | 0.56 | 0.81 | 0.00 | 0.00% | 1 | 1,288 | 77.91% |
| NVDA240621P00440000 | 4/25/2024 7:04 PM | 440 | 0.83 | 0.66 | 0.74 | 0.00 | 0.00% | 40 | 4,836 | 76.95% |
| NVDA240621P00445000 | 4/26/2024 7:44 PM | 445 | 0.78 | 0.67 | 0.81 | -0.48 | -38.10% | 210 | 1,068 | 76.34% |
| NVDA240621P00450000 | 4/26/2024 7:18 PM | 450 | 0.86 | 0.73 | 0.81 | -0.05 | -5.49% | 231 | 4,219 | 75.59% |
| NVDA240621P00455000 | 4/26/2024 2:22 PM | 455 | 0.90 | 0.74 | 0.87 | -0.17 | -15.89% | 406 | 853 | 74.90% |
| NVDA240621P00460000 | 4/26/2024 3:06 PM | 460 | 0.96 | 0.80 | 0.88 | -0.24 | -20.00% | 65 | 1,333 | 74.19% |
| NVDA240621P00465000 | 4/26/2024 3:31 PM | 465 | 1.02 | 0.84 | 0.98 | -0.03 | -2.86% | 58 | 602 | 73.87% |
| NVDA240621P00470000 | 4/25/2024 5:41 PM | 470 | 1.08 | 0.81 | 1.03 | -0.05 | -4.42% | 1 | 2,021 | 72.85% |
| NVDA240621P00475000 | 4/26/2024 7:35 PM | 475 | 1.02 | 0.93 | 1.01 | -0.19 | -15.70% | 40 | 951 | 72.27% |
| NVDA240621P00480000 | 4/26/2024 6:52 PM | 480 | 1.09 | 1.00 | 1.06 | -0.14 | -11.38% | 125 | 1,533 | 71.75% |
| NVDA240621P00485000 | 4/26/2024 3:15 PM | 485 | 1.21 | 0.96 | 1.18 | -0.09 | -6.92% | 8 | 868 | 71.02% |
| NVDA240621P00490000 | 4/26/2024 7:35 PM | 490 | 1.19 | 1.01 | 1.24 | -0.27 | -18.49% | 3 | 1,042 | 70.43% |
| NVDA240621P00495000 | 4/26/2024 7:43 PM | 495 | 1.24 | 1.12 | 1.25 | -0.24 | -16.22% | 1 | 592 | 69.86% |
| NVDA240621P00500000 | 4/26/2024 7:54 PM | 500 | 1.27 | 1.26 | 1.29 | -0.34 | -21.12% | 411 | 5,877 | 69.52% |
| NVDA240621P00505000 | 4/26/2024 2:50 PM | 505 | 1.49 | 1.23 | 1.36 | -0.20 | -11.83% | 1 | 610 | 68.58% |
| NVDA240621P00510000 | 4/26/2024 7:10 PM | 510 | 1.47 | 1.26 | 1.51 | -0.30 | -16.95% | 3 | 1,060 | 68.19% |
| NVDA240621P00515000 | 4/26/2024 6:55 PM | 515 | 1.58 | 1.34 | 1.50 | -0.42 | -21.00% | 2 | 555 | 67.36% |
| NVDA240621P00520000 | 4/26/2024 3:19 PM | 520 | 1.76 | 1.44 | 1.58 | -0.25 | -12.44% | 6 | 671 | 66.92% |
| NVDA240621P00525000 | 4/26/2024 6:55 PM | 525 | 1.77 | 1.44 | 1.70 | -0.43 | -19.55% | 109 | 989 | 66.24% |
| NVDA240621P00530000 | 4/26/2024 7:48 PM | 530 | 1.70 | 1.59 | 1.83 | -0.53 | -23.77% | 42 | 1,095 | 66.06% |
| NVDA240621P00535000 | 4/26/2024 5:42 PM | 535 | 2.00 | 1.74 | 1.86 | -0.75 | -27.27% | 43 | 531 | 65.53% |
| NVDA240621P00540000 | 4/26/2024 4:51 PM | 540 | 2.08 | 1.84 | 1.97 | -0.74 | -26.24% | 87 | 689 | 65.06% |
| NVDA240621P00545000 | 4/26/2024 3:55 PM | 545 | 2.29 | 1.95 | 2.08 | -0.57 | -19.93% | 303 | 428 | 64.60% |
| NVDA240621P00550000 | 4/26/2024 7:47 PM | 550 | 2.11 | 2.07 | 2.21 | -0.94 | -30.82% | 164 | 2,938 | 64.18% |
| NVDA240621P00555000 | 4/26/2024 2:04 PM | 555 | 2.67 | 2.13 | 2.36 | -0.43 | -13.87% | 2 | 1,087 | 63.64% |
| NVDA240621P00560000 | 4/26/2024 7:48 PM | 560 | 2.41 | 2.26 | 2.49 | -1.14 | -32.11% | 11 | 928 | 63.18% |
| NVDA240621P00565000 | 4/26/2024 4:21 PM | 565 | 2.79 | 2.41 | 2.69 | -1.01 | -26.58% | 31 | 953 | 62.90% |
| NVDA240621P00570000 | 4/26/2024 7:26 PM | 570 | 2.76 | 2.56 | 2.85 | -0.96 | -25.81% | 5 | 1,148 | 62.50% |
| NVDA240621P00575000 | 4/26/2024 7:48 PM | 575 | 2.85 | 2.79 | 2.95 | -1.25 | -30.49% | 38 | 539 | 62.11% |
| NVDA240621P00580000 | 4/26/2024 3:56 PM | 580 | 3.42 | 2.89 | 3.20 | -1.03 | -23.15% | 18 | 1,759 | 61.72% |
| NVDA240621P00585000 | 4/26/2024 7:26 PM | 585 | 3.25 | 3.05 | 3.40 | -1.45 | -30.85% | 114 | 1,832 | 61.32% |
| NVDA240621P00590000 | 4/26/2024 7:44 PM | 590 | 3.45 | 3.30 | 3.55 | -1.45 | -29.59% | 660 | 1,521 | 60.95% |
| NVDA240621P00595000 | 4/26/2024 7:43 PM | 595 | 3.90 | 3.50 | 3.75 | -1.45 | -27.10% | 65 | 1,543 | 60.55% |
| NVDA240621P00600000 | 4/26/2024 7:46 PM | 600 | 3.85 | 3.80 | 4.00 | -1.88 | -32.81% | 518 | 4,526 | 60.36% |
| NVDA240621P00605000 | 4/26/2024 7:41 PM | 605 | 4.35 | 4.00 | 4.25 | -1.70 | -28.10% | 36 | 817 | 59.97% |
| NVDA240621P00610000 | 4/26/2024 7:42 PM | 610 | 4.65 | 4.25 | 4.50 | -1.75 | -27.34% | 55 | 1,172 | 59.62% |
| NVDA240621P00615000 | 4/26/2024 7:41 PM | 615 | 4.90 | 4.55 | 4.80 | -1.88 | -27.73% | 30 | 731 | 59.38% |
| NVDA240621P00620000 | 4/26/2024 7:41 PM | 620 | 5.20 | 4.80 | 5.10 | -2.05 | -28.28% | 154 | 1,308 | 59.02% |
| NVDA240621P00625000 | 4/26/2024 7:40 PM | 625 | 5.50 | 5.10 | 5.40 | -2.25 | -29.03% | 38 | 1,068 | 58.69% |
| NVDA240621P00630000 | 4/26/2024 7:48 PM | 630 | 5.65 | 5.45 | 5.90 | -2.60 | -31.52% | 48 | 1,024 | 58.63% |
| NVDA240621P00635000 | 4/26/2024 7:40 PM | 635 | 6.25 | 5.90 | 6.15 | -2.81 | -31.02% | 53 | 668 | 58.34% |
| NVDA240621P00640000 | 4/26/2024 7:41 PM | 640 | 6.65 | 6.25 | 6.55 | -2.94 | -30.66% | 55 | 1,190 | 58.06% |
| NVDA240621P00645000 | 4/26/2024 7:47 PM | 645 | 6.90 | 6.65 | 6.95 | -2.77 | -28.65% | 50 | 622 | 57.80% |
| NVDA240621P00650000 | 4/26/2024 7:59 PM | 650 | 7.10 | 7.10 | 7.40 | -3.85 | -35.16% | 243 | 4,567 | 57.60% |
| NVDA240621P00655000 | 4/26/2024 7:39 PM | 655 | 8.00 | 7.55 | 7.90 | -3.60 | -31.03% | 36 | 692 | 57.40% |
| NVDA240621P00660000 | 4/26/2024 7:48 PM | 660 | 8.21 | 8.05 | 8.40 | -4.02 | -32.87% | 223 | 888 | 57.20% |
| NVDA240621P00665000 | 4/26/2024 7:58 PM | 665 | 8.70 | 8.60 | 8.90 | -4.45 | -33.84% | 53 | 623 | 57.00% |
| NVDA240621P00670000 | 4/26/2024 7:50 PM | 670 | 9.20 | 9.10 | 9.50 | -4.85 | -34.52% | 112 | 1,106 | 56.80% |
| NVDA240621P00675000 | 4/26/2024 7:47 PM | 675 | 9.85 | 9.75 | 10.10 | -5.10 | -34.11% | 121 | 1,544 | 56.68% |
| NVDA240621P00680000 | 4/26/2024 7:53 PM | 680 | 10.54 | 10.30 | 10.75 | -5.37 | -33.75% | 104 | 1,452 | 56.47% |
| NVDA240621P00685000 | 4/26/2024 7:57 PM | 685 | 11.12 | 10.95 | 11.40 | -5.48 | -33.01% | 57 | 907 | 56.30% |
| NVDA240621P00690000 | 4/26/2024 7:41 PM | 690 | 12.35 | 11.70 | 12.15 | -5.45 | -30.62% | 147 | 887 | 56.22% |
| NVDA240621P00695000 | 4/26/2024 7:40 PM | 695 | 12.55 | 12.45 | 12.85 | -6.40 | -33.77% | 237 | 904 | 56.06% |
| NVDA240621P00700000 | 4/26/2024 7:59 PM | 700 | 13.50 | 13.25 | 13.65 | -6.50 | -32.50% | 2,378 | 7,894 | 55.96% |
| NVDA240621P00705000 | 4/26/2024 7:58 PM | 705 | 14.14 | 14.05 | 14.55 | -7.26 | -33.93% | 48 | 552 | 55.87% |
| NVDA240621P00710000 | 4/26/2024 7:39 PM | 710 | 15.38 | 14.90 | 15.35 | -7.37 | -32.40% | 131 | 750 | 55.70% |
| NVDA240621P00715000 | 4/26/2024 7:39 PM | 715 | 16.40 | 15.85 | 16.25 | -7.59 | -31.64% | 93 | 401 | 55.61% |
| NVDA240621P00720000 | 4/26/2024 7:59 PM | 720 | 16.85 | 16.70 | 17.20 | -8.15 | -32.60% | 201 | 1,010 | 55.44% |
| NVDA240621P00725000 | 4/26/2024 7:59 PM | 725 | 17.85 | 17.75 | 18.20 | -8.20 | -31.48% | 130 | 1,399 | 55.38% |
| NVDA240621P00730000 | 4/26/2024 7:58 PM | 730 | 18.88 | 18.75 | 19.25 | -9.22 | -32.81% | 286 | 1,770 | 55.26% |
| NVDA240621P00735000 | 4/26/2024 7:36 PM | 735 | 20.50 | 19.90 | 20.35 | -8.55 | -29.43% | 70 | 710 | 55.21% |
| NVDA240621P00740000 | 4/26/2024 7:54 PM | 740 | 21.13 | 20.95 | 21.50 | -10.12 | -32.38% | 101 | 1,289 | 55.08% |
| NVDA240621P00745000 | 4/26/2024 7:42 PM | 745 | 23.05 | 22.20 | 22.70 | -9.60 | -29.40% | 53 | 600 | 55.04% |
| NVDA240621P00750000 | 4/26/2024 7:58 PM | 750 | 23.40 | 23.40 | 23.90 | -11.40 | -32.76% | 765 | 4,334 | 54.92% |
| NVDA240621P00755000 | 4/26/2024 7:54 PM | 755 | 25.00 | 24.65 | 25.25 | -9.90 | -28.37% | 212 | 1,002 | 54.86% |
| NVDA240621P00760000 | 4/26/2024 7:57 PM | 760 | 26.03 | 26.00 | 26.55 | -12.17 | -31.86% | 207 | 1,554 | 54.78% |
| NVDA240621P00765000 | 4/26/2024 7:44 PM | 765 | 27.43 | 27.35 | 27.95 | -12.38 | -31.10% | 166 | 837 | 54.69% |
| NVDA240621P00770000 | 4/26/2024 7:54 PM | 770 | 29.15 | 28.80 | 29.40 | -12.76 | -30.45% | 169 | 1,506 | 54.63% |
| NVDA240621P00775000 | 4/26/2024 7:58 PM | 775 | 30.40 | 30.30 | 30.90 | -13.69 | -31.05% | 177 | 1,723 | 54.58% |
| NVDA240621P00780000 | 4/26/2024 7:59 PM | 780 | 31.93 | 31.80 | 32.45 | -14.07 | -30.59% | 978 | 8,398 | 54.49% |
| NVDA240621P00785000 | 4/26/2024 7:25 PM | 785 | 33.85 | 33.45 | 34.05 | -12.44 | -26.87% | 68 | 576 | 54.45% |
| NVDA240621P00790000 | 4/26/2024 7:58 PM | 790 | 35.16 | 35.05 | 35.70 | -13.16 | -27.24% | 223 | 1,439 | 54.37% |
| NVDA240621P00795000 | 4/26/2024 7:58 PM | 795 | 36.84 | 36.75 | 37.45 | -14.61 | -28.40% | 143 | 1,122 | 54.32% |
| NVDA240621P00800000 | 4/26/2024 7:59 PM | 800 | 38.55 | 38.50 | 39.15 | -15.85 | -29.14% | 2,111 | 7,122 | 54.23% |
| NVDA240621P00805000 | 4/26/2024 7:24 PM | 805 | 41.20 | 40.30 | 41.05 | -15.01 | -26.70% | 108 | 290 | 54.21% |
| NVDA240621P00810000 | 4/26/2024 7:52 PM | 810 | 42.94 | 42.15 | 42.95 | -16.95 | -28.30% | 104 | 1,458 | 54.15% |
| NVDA240621P00815000 | 4/26/2024 5:58 PM | 815 | 45.05 | 44.10 | 44.90 | -16.86 | -27.23% | 31 | 473 | 54.12% |
| NVDA240621P00820000 | 4/26/2024 7:57 PM | 820 | 46.30 | 46.05 | 46.85 | -18.06 | -28.06% | 125 | 2,558 | 54.04% |
| NVDA240621P00825000 | 4/26/2024 7:28 PM | 825 | 49.61 | 48.10 | 48.90 | -17.01 | -25.53% | 112 | 333 | 53.99% |
| NVDA240621P00830000 | 4/26/2024 7:59 PM | 830 | 50.50 | 50.15 | 51.05 | -16.64 | -24.78% | 88 | 1,022 | 53.94% |
| NVDA240621P00835000 | 4/26/2024 7:52 PM | 835 | 53.30 | 52.30 | 53.20 | -18.70 | -25.97% | 113 | 366 | 53.89% |
| NVDA240621P00840000 | 4/26/2024 7:35 PM | 840 | 55.60 | 54.50 | 55.40 | -20.04 | -26.49% | 227 | 2,569 | 53.84% |
| NVDA240621P00845000 | 4/26/2024 7:49 PM | 845 | 57.34 | 56.75 | 57.65 | -21.24 | -27.03% | 325 | 505 | 53.78% |
| NVDA240621P00850000 | 4/26/2024 7:59 PM | 850 | 59.15 | 59.10 | 60.00 | -21.75 | -26.89% | 816 | 5,089 | 53.76% |
| NVDA240621P00855000 | 4/26/2024 7:55 PM | 855 | 61.79 | 61.45 | 62.45 | -20.30 | -24.73% | 193 | 316 | 53.73% |
| NVDA240621P00860000 | 4/26/2024 7:46 PM | 860 | 64.25 | 63.85 | 64.85 | -21.92 | -25.44% | 271 | 1,702 | 53.66% |
| NVDA240621P00865000 | 4/26/2024 7:55 PM | 865 | 66.40 | 66.35 | 67.35 | -25.36 | -27.64% | 167 | 321 | 53.62% |
| NVDA240621P00870000 | 4/26/2024 7:58 PM | 870 | 68.97 | 68.85 | 69.90 | -22.09 | -24.26% | 243 | 530 | 53.57% |
| NVDA240621P00875000 | 4/26/2024 7:59 PM | 875 | 71.90 | 71.45 | 72.50 | -22.70 | -24.00% | 136 | 394 | 53.53% |
| NVDA240621P00880000 | 4/26/2024 7:59 PM | 880 | 74.00 | 74.05 | 75.00 | -25.16 | -25.37% | 348 | 1,356 | 53.41% |
| NVDA240621P00885000 | 4/26/2024 7:53 PM | 885 | 77.80 | 76.65 | 77.70 | -24.52 | -23.96% | 55 | 369 | 53.33% |
| NVDA240621P00890000 | 4/26/2024 7:48 PM | 890 | 80.80 | 79.45 | 80.40 | -23.85 | -22.79% | 171 | 597 | 53.28% |
| NVDA240621P00895000 | 4/26/2024 7:49 PM | 895 | 83.32 | 79.55 | 83.45 | -24.33 | -22.60% | 30 | 234 | 52.33% |
| NVDA240621P00900000 | 4/26/2024 7:59 PM | 900 | 85.05 | 85.15 | 86.30 | -27.35 | -24.33% | 549 | 2,857 | 53.28% |
| NVDA240621P00905000 | 4/26/2024 7:48 PM | 905 | 88.57 | 85.30 | 89.25 | -26.18 | -22.81% | 33 | 120 | 52.25% |
| NVDA240621P00910000 | 4/26/2024 7:17 PM | 910 | 93.95 | 88.30 | 92.20 | -33.86 | -26.49% | 31 | 461 | 52.21% |
| NVDA240621P00915000 | 4/26/2024 3:01 PM | 915 | 99.77 | 91.30 | 95.20 | -29.13 | -22.60% | 30 | 224 | 52.15% |
| NVDA240621P00920000 | 4/26/2024 7:53 PM | 920 | 97.35 | 94.30 | 97.90 | -27.40 | -21.96% | 42 | 2,999 | 51.94% |
| NVDA240621P00925000 | 4/26/2024 4:30 PM | 925 | 105.35 | 97.45 | 101.35 | -53.30 | -33.60% | 5 | 352 | 52.03% |
| NVDA240621P00930000 | 4/26/2024 7:26 PM | 930 | 103.69 | 100.65 | 104.55 | -30.15 | -22.53% | 15 | 633 | 52.01% |
| NVDA240621P00935000 | 4/26/2024 3:01 PM | 935 | 112.65 | 103.80 | 107.75 | -28.32 | -20.09% | 12 | 123 | 51.93% |
| NVDA240621P00940000 | 4/26/2024 6:50 PM | 940 | 114.06 | 107.05 | 110.95 | -27.78 | -19.59% | 30 | 792 | 51.85% |
| NVDA240621P00945000 | 4/25/2024 5:07 PM | 945 | 147.50 | 110.35 | 115.35 | 0.00 | 0.00% | 2 | 220 | 52.21% |
| NVDA240621P00950000 | 4/26/2024 7:54 PM | 950 | 117.57 | 113.60 | 117.25 | -37.03 | -23.95% | 40 | 1,276 | 51.57% |
| NVDA240621P00955000 | 4/26/2024 4:30 PM | 955 | 125.35 | 117.05 | 123.20 | -27.05 | -17.75% | 6 | 152 | 52.51% |
| NVDA240621P00960000 | 4/26/2024 3:15 PM | 960 | 130.63 | 120.50 | 125.90 | -25.47 | -16.32% | 4 | 1,156 | 52.18% |
| NVDA240621P00965000 | 4/26/2024 3:08 PM | 965 | 131.05 | 121.35 | 127.90 | -77.29 | -37.10% | 2 | 106 | 50.52% |
| NVDA240621P00970000 | 4/25/2024 6:29 PM | 970 | 164.00 | 129.60 | 131.45 | 0.00 | 0.00% | 10 | 746 | 52.32% |
| NVDA240621P00975000 | 4/26/2024 6:10 PM | 975 | 137.58 | 133.00 | 141.50 | -38.02 | -21.65% | 1 | 68 | 54.76% |
| NVDA240621P00980000 | 4/26/2024 4:55 PM | 980 | 140.25 | 136.70 | 139.05 | -32.83 | -18.97% | 3 | 468 | 52.35% |
| NVDA240621P00985000 | 4/26/2024 5:56 PM | 985 | 142.60 | 140.35 | 142.95 | -59.15 | -29.32% | 2 | 95 | 52.39% |
| NVDA240621P00990000 | 4/24/2024 1:52 PM | 990 | 174.68 | 140.15 | 146.35 | 0.00 | 0.00% | 30 | 394 | 50.61% |
| NVDA240621P00995000 | 4/19/2024 4:58 PM | 995 | 200.36 | 147.50 | 150.45 | 0.00 | 0.00% | 4 | 70 | 52.20% |
| NVDA240621P01000000 | 4/26/2024 7:43 PM | 1000 | 154.95 | 147.15 | 153.85 | -32.20 | -17.21% | 67 | 580 | 50.24% |
| NVDA240621P01010000 | 4/26/2024 6:00 PM | 1010 | 162.50 | 159.00 | 161.50 | 15.80 | 10.77% | 3 | 215 | 51.90% |
| NVDA240621P01020000 | 4/26/2024 2:19 PM | 1020 | 175.35 | 163.05 | 169.35 | -59.08 | -25.20% | 1 | 273 | 50.11% |
| NVDA240621P01030000 | 4/19/2024 4:49 PM | 1030 | 232.84 | 170.75 | 177.20 | 0.00 | 0.00% | 1 | 169 | 52.78% |
| NVDA240621P01040000 | 4/26/2024 3:31 PM | 1040 | 190.69 | 178.55 | 185.25 | -30.41 | -13.75% | 9 | 293 | 52.67% |
| NVDA240621P01050000 | 4/26/2024 1:41 PM | 1050 | 223.21 | 190.50 | 193.80 | -5.13 | -2.25% | 7 | 421 | 51.29% |
| NVDA240621P01060000 | 4/25/2024 6:21 PM | 1060 | 222.60 | 198.70 | 202.20 | -15.26 | -6.42% | 1 | 218 | 51.13% |
| NVDA240621P01070000 | 4/22/2024 1:36 PM | 1070 | 295.00 | 207.10 | 210.50 | 0.00 | 0.00% | 2 | 398 | 50.89% |
| NVDA240621P01080000 | 4/11/2024 6:30 PM | 1080 | 199.65 | 215.60 | 219.05 | 0.00 | 0.00% | 2 | 233 | 50.71% |
| NVDA240621P01090000 | 4/26/2024 7:33 PM | 1090 | 225.42 | 220.10 | 227.75 | -52.67 | -18.94% | 12 | 364 | 52.62% |
| NVDA240621P01100000 | 4/26/2024 7:44 PM | 1100 | 238.04 | 232.00 | 244.00 | -41.23 | -14.76% | 8 | 234 | 54.32% |
| NVDA240621P01110000 | 4/23/2024 1:51 PM | 1110 | 304.59 | 236.95 | 252.90 | 0.00 | 0.00% | 4 | 253 | 51.96% |
| NVDA240621P01120000 | 4/23/2024 5:54 PM | 1120 | 298.55 | 246.45 | 254.65 | 0.00 | 0.00% | 230 | 252 | 52.92% |
| NVDA240621P01130000 | 4/25/2024 3:06 PM | 1130 | 313.95 | 255.75 | 270.00 | 0.00 | 0.00% | 4 | 109 | 51.80% |
| NVDA240621P01140000 | 4/26/2024 7:58 PM | 1140 | 270.04 | 265.00 | 272.70 | -53.26 | -16.47% | 22 | 102 | 52.79% |
| NVDA240621P01150000 | 4/26/2024 7:44 PM | 1150 | 282.85 | 274.25 | 288.00 | -69.00 | -19.61% | 4 | 34 | 51.63% |
| NVDA240621P01160000 | 4/25/2024 7:29 PM | 1160 | 332.08 | 283.55 | 297.55 | 0.00 | 0.00% | 4 | 55 | 51.87% |
| NVDA240621P01170000 | 4/23/2024 2:12 PM | 1170 | 358.80 | 292.75 | 307.15 | 0.00 | 0.00% | 6 | 53 | 51.99% |
| NVDA240621P01180000 | 4/25/2024 1:49 PM | 1180 | 373.66 | 302.10 | 315.75 | 0.00 | 0.00% | 7 | 59 | 51.25% |
| NVDA240621P01190000 | 4/23/2024 2:09 PM | 1190 | 378.47 | 311.85 | 325.95 | 0.00 | 0.00% | 2 | 10 | 52.27% |
| NVDA240621P01200000 | 4/24/2024 3:11 PM | 1200 | 379.79 | 318.05 | 335.00 | 0.00 | 0.00% | 104 | 1 | 63.17% |
| NVDA240621P01210000 | 4/24/2024 3:13 PM | 1210 | 388.87 | 329.60 | 344.70 | 0.00 | 0.00% | 2 | 0 | 50.67% |
| NVDA240621P01220000 | 4/22/2024 7:21 PM | 1220 | 422.45 | 342.55 | 354.00 | 0.00 | 0.00% | 92 | 0 | 54.13% |
| NVDA240621P01230000 | 4/22/2024 4:46 PM | 1230 | 445.22 | 348.00 | 364.00 | 0.00 | 0.00% | 2 | 0 | 65.10% |
| NVDA240621P01240000 | 4/22/2024 7:21 PM | 1240 | 442.55 | 361.75 | 374.00 | 0.00 | 0.00% | 53 | 0 | 55.26% |
| NVDA240621P01250000 | 4/26/2024 4:28 PM | 1250 | 381.29 | 371.40 | 382.50 | -22.58 | -5.59% | 90 | 0 | 54.04% |
| NVDA240621P01260000 | 4/26/2024 7:23 PM | 1260 | 384.57 | 376.45 | 393.00 | -66.84 | -14.81% | 4 | 0 | 66.75% |
| NVDA240621P01270000 | 4/25/2024 3:03 PM | 1270 | 449.43 | 387.65 | 402.85 | 0.00 | 0.00% | 2 | 1 | 50.96% |
| NVDA240621P01280000 | 4/25/2024 7:29 PM | 1280 | 450.33 | 396.20 | 412.00 | 0.00 | 0.00% | 8 | 1 | 67.13% |
| NVDA240621P01290000 | 4/23/2024 5:54 PM | 1290 | 466.29 | 406.00 | 422.00 | 0.00 | 0.00% | 70 | 0 | 68.13% |
| NVDA240621P01300000 | 4/26/2024 2:16 PM | 1300 | 433.55 | 416.55 | 431.05 | -66.76 | -13.34% | 2 | 0 | 67.41% |
| NVDA240621P01320000 | 4/26/2024 2:12 PM | 1320 | 457.93 | 436.20 | 452.00 | -67.76 | -12.89% | 1 | 0 | 50.29% |
| NVDA240621P01340000 | 4/19/2024 2:49 PM | 1340 | 516.72 | 456.10 | 472.00 | 0.00 | 0.00% | 18 | 0 | 51.55% |
| NVDA240621P01360000 | 4/24/2024 3:13 PM | 1360 | 538.72 | 475.95 | 492.00 | 0.00 | 0.00% | 2 | 0 | 52.61% |
| NVDA240621P01380000 | 4/19/2024 6:37 PM | 1380 | 594.25 | 495.80 | 512.00 | 0.00 | 0.00% | 32 | 0 | 53.61% |
| NVDA240621P01400000 | 4/26/2024 7:23 PM | 1400 | 523.12 | 515.85 | 532.00 | -63.56 | -10.83% | 6 | 0 | 55.18% |
| NVDA240621P01410000 | 4/19/2024 6:21 PM | 1410 | 620.60 | 525.75 | 541.85 | 0.00 | 0.00% | 40 | 0 | 55.09% |
| NVDA240621P01420000 | 4/18/2024 4:41 PM | 1420 | 563.14 | 535.80 | 551.70 | 0.00 | 0.00% | 56 | 0 | 55.43% |
| NVDA240621P01430000 | 4/18/2024 4:38 PM | 1430 | 572.23 | 545.80 | 562.00 | 0.00 | 0.00% | 54 | 0 | 57.09% |
| NVDA240621P01440000 | 4/18/2024 4:36 PM | 1440 | 582.74 | 555.80 | 572.00 | 0.00 | 0.00% | 362 | 0 | 57.76% |
| NVDA240621P01450000 | 4/18/2024 4:38 PM | 1450 | 592.43 | 565.80 | 582.00 | 0.00 | 0.00% | 120 | 0 | 58.44% |
| NVDA240621P01460000 | 4/18/2024 4:32 PM | 1460 | 600.89 | 575.80 | 592.00 | 0.00 | 0.00% | 45 | 0 | 59.09% |
| NVDA240621P01470000 | 4/17/2024 2:48 PM | 1470 | 603.36 | 585.80 | 602.00 | 0.00 | 0.00% | 2 | 0 | 59.75% |
| NVDA240621P01480000 | 4/17/2024 2:49 PM | 1480 | 612.63 | 595.80 | 612.00 | 0.00 | 0.00% | 140 | 0 | 60.40% |
| NVDA240621P01490000 | 4/17/2024 2:49 PM | 1490 | 622.56 | 605.80 | 622.00 | 0.00 | 0.00% | 60 | 0 | 61.05% |
| NVDA240621P01500000 | 4/26/2024 2:16 PM | 1500 | 633.05 | 615.80 | 632.00 | -4.33 | -0.68% | 2 | 0 | 61.68% |
| NVDA240621P01510000 | 4/16/2024 7:57 PM | 1510 | 634.11 | 626.85 | 642.00 | 0.00 | 0.00% | 62 | 0 | 65.42% |
| NVDA240621P01520000 | 3/28/2024 7:29 PM | 1520 | 615.61 | 636.90 | 652.00 | 0.00 | 0.00% | 16 | 0 | 66.20% |
| NVDA240621P01530000 | 3/28/2024 6:23 PM | 1530 | 627.05 | 646.80 | 662.00 | 0.00 | 0.00% | 4 | 0 | 66.58% |
| NVDA240621P01540000 | 4/1/2024 7:41 PM | 1540 | 642.42 | 656.80 | 672.00 | 0.00 | 0.00% | 10 | 0 | 67.21% |
| NVDA240621P01550000 | 4/1/2024 7:55 PM | 1550 | 647.97 | 666.80 | 682.00 | 0.00 | 0.00% | 376 | 0 | 67.85% |
| NVDA240621P01560000 | 4/16/2024 7:59 PM | 1560 | 685.37 | 676.75 | 691.90 | 0.00 | 0.00% | 2 | 0 | 68.05% |
| NVDA240621P01570000 | 4/1/2024 7:54 PM | 1570 | 671.74 | 686.75 | 702.00 | 0.00 | 0.00% | 8 | 0 | 68.96% |
| NVDA240621P01580000 | 4/1/2024 4:33 PM | 1580 | 680.25 | 695.80 | 712.00 | 0.00 | 0.00% | 88 | 0 | 66.60% |
| NVDA240621P01590000 | 4/1/2024 7:43 PM | 1590 | 689.54 | 706.40 | 722.00 | 0.00 | 0.00% | 164 | 0 | 69.15% |
| NVDA240621P01600000 | 4/1/2024 4:34 PM | 1600 | 699.06 | 716.40 | 732.00 | 0.00 | 0.00% | 10 | 0 | 69.75% |
| NVDA240621P01610000 | 4/1/2024 3:56 PM | 1610 | 715.36 | 726.40 | 742.00 | 0.00 | 0.00% | 4 | 0 | 70.35% |
| NVDA240621P01620000 | 3/28/2024 3:09 PM | 1620 | 712.83 | 736.40 | 752.00 | 0.00 | 0.00% | 182 | 0 | 70.95% |
| NVDA240621P01630000 | 3/28/2024 6:51 PM | 1630 | 726.76 | 746.40 | 762.00 | 0.00 | 0.00% | 62 | 0 | 71.53% |
| NVDA240621P01640000 | 3/28/2024 6:53 PM | 1640 | 736.83 | 756.40 | 772.00 | 0.00 | 0.00% | 238 | 0 | 72.11% |
| NVDA240621P01650000 | 3/28/2024 6:26 PM | 1650 | 746.38 | 766.40 | 782.00 | 0.00 | 0.00% | 10 | 0 | 72.68% |
| NVDA240621P01660000 | 3/14/2024 1:51 PM | 1660 | 786.20 | 775.60 | 785.05 | 0.00 | 0.00% | 2 | 0 | 77.89% |
| NVDA240621P01670000 | 3/14/2024 1:34 PM | 1670 | 778.90 | 785.60 | 795.25 | 0.00 | 0.00% | 3 | 0 | 79.42% |
| NVDA240621P01680000 | 3/28/2024 5:37 PM | 1680 | 773.70 | 796.40 | 812.00 | 0.00 | 0.00% | 160 | 0 | 74.39% |
| NVDA240621P01690000 | 3/28/2024 5:26 PM | 1690 | 783.67 | 806.40 | 822.00 | 0.00 | 0.00% | 254 | 0 | 74.95% |
| NVDA240621P01700000 | 3/28/2024 5:33 PM | 1700 | 794.09 | 816.40 | 832.00 | 0.00 | 0.00% | 104 | 0 | 75.51% |
| NVDA240621P01710000 | 3/28/2024 5:38 PM | 1710 | 803.72 | 826.40 | 842.00 | 0.00 | 0.00% | 4 | 0 | 76.06% |
| NVDA240621P01720000 | 3/28/2024 5:44 PM | 1720 | 813.50 | 836.60 | 852.00 | 0.00 | 0.00% | 14 | 0 | 77.25% |
| NVDA240621P01730000 | 3/13/2024 5:52 PM | 1730 | 829.15 | 845.55 | 855.25 | 0.00 | 0.00% | 5 | 0 | 82.90% |
| NVDA240621P01740000 | 3/13/2024 7:13 PM | 1740 | 834.55 | 855.55 | 865.25 | 0.00 | 0.00% | 6 | 0 | 83.47% |
| NVDA240621P01750000 | 3/28/2024 5:50 PM | 1750 | 844.61 | 866.40 | 882.00 | 0.00 | 0.00% | 4 | 0 | 78.22% |
| NVDA240621P01760000 | 3/13/2024 3:17 PM | 1760 | 866.30 | 872.00 | 876.30 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVDA240621P01770000 | 3/13/2024 6:34 PM | 1770 | 867.55 | 885.55 | 895.00 | 0.00 | 0.00% | 8 | 0 | 83.91% |
| NVDA240621P01780000 | 3/13/2024 6:56 PM | 1780 | 875.00 | 895.55 | 905.00 | 0.00 | 0.00% | 9 | 0 | 84.46% |
| NVDA240621P01790000 | 3/13/2024 3:29 PM | 1790 | 902.35 | 897.85 | 902.45 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVDA240621P01800000 | 3/28/2024 2:56 PM | 1800 | 893.16 | 916.40 | 932.00 | 0.00 | 0.00% | 4 | 0 | 80.85% |
| NVDA240621P01810000 | 3/13/2024 7:31 PM | 1810 | 903.85 | 925.50 | 935.00 | 0.00 | 0.00% | 4 | 0 | 86.07% |
| NVDA240621P01820000 | 3/13/2024 6:33 PM | 1820 | 916.80 | 935.50 | 945.00 | 0.00 | 0.00% | - | 0 | 86.60% |
| NVDA240621P01830000 | 3/13/2024 5:34 PM | 1830 | 928.35 | 945.50 | 955.00 | 0.00 | 0.00% | - | 0 | 87.13% |
| NVDA240621P01840000 | 3/19/2024 1:30 PM | 1840 | 974.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NVDA240621P01870000 | 3/14/2024 2:06 PM | 1870 | 988.00 | 985.55 | 995.00 | 0.00 | 0.00% | 2 | 0 | 89.20% |
| NVDA240621P01880000 | 3/11/2024 1:49 PM | 1880 | 1,018.40 | 1,008.65 | 1,013.55 | 0.00 | 0.00% | 1 | 0 | 110.21% |
| NVDA240621P01900000 | 3/13/2024 5:13 PM | 1900 | 1,003.55 | 1,015.55 | 1,025.00 | 0.00 | 0.00% | - | 0 | 90.71% |
| NVDA240621P01910000 | 3/13/2024 5:13 PM | 1910 | 1,013.45 | 1,025.55 | 1,035.00 | 0.00 | 0.00% | - | 0 | 91.21% |
| NVDA240621P01940000 | 3/19/2024 1:30 PM | 1940 | 1,073.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
AMD Advanced Micro Devices, Inc.
157.40
+2.37%
INTC Intel Corporation
31.88
-9.20%
TSM Taiwan Semiconductor Manufacturing Company Limited
138.30
+1.26%
ARM Arm Holdings plc
101.95
+4.10%
MU Micron Technology, Inc.
114.84
+2.92%
AVGO Broadcom Inc.
1,344.07
+3.84%
QCOM QUALCOMM Incorporated
165.66
+1.45%
TXN Texas Instruments Incorporated
177.48
+1.27%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
782.00
+2.09%
MRVL Marvell Technology, Inc.
69.62
+3.17%