NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00005000 | 3/15/2024 3:34 PM | 5 | 886.10 | 874.30 | 880.70 | 0.00 | 0.00% | 10 | 443 | 0.00% |
| NVDA240920C00010000 | 4/2/2024 7:39 PM | 10 | 885.05 | 860.15 | 876.20 | 0.00 | 0.00% | 1 | 2,266 | 335.74% |
| NVDA240920C00015000 | 3/11/2024 5:09 PM | 15 | 855.55 | 852.75 | 859.40 | 0.00 | 0.00% | 4 | 24 | 0.00% |
| NVDA240920C00020000 | 4/1/2024 7:06 PM | 20 | 884.27 | 850.40 | 866.35 | 0.00 | 0.00% | 42 | 2,102 | 279.79% |
| NVDA240920C00025000 | 3/8/2024 7:59 PM | 25 | 862.22 | 853.50 | 859.25 | 0.00 | 0.00% | 22 | 28 | 334.62% |
| NVDA240920C00030000 | 2/29/2024 3:58 PM | 30 | 764.68 | 870.75 | 877.50 | 0.00 | 0.00% | 9 | 108 | 707.62% |
| NVDA240920C00050000 | 4/1/2024 7:21 PM | 50 | 855.15 | 821.65 | 835.00 | 0.00 | 0.00% | 4 | 267 | 201.07% |
| NVDA240920C00070000 | 3/12/2024 1:30 PM | 70 | 813.63 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NVDA240920C00075000 | 2/16/2024 2:55 PM | 75 | 654.40 | 802.90 | 809.15 | 0.00 | 0.00% | 1 | 97 | 210.03% |
| NVDA240920C00085000 | 1/17/2024 6:43 PM | 85 | 474.98 | 640.05 | 647.35 | 0.00 | 0.00% | - | 1 | 0.00% |
| NVDA240920C00090000 | 1/22/2024 2:39 PM | 90 | 512.78 | 585.15 | 598.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NVDA240920C00095000 | 2/16/2024 2:55 PM | 95 | 635.05 | 783.50 | 789.70 | 0.00 | 0.00% | 5 | 5 | 193.29% |
| NVDA240920C00100000 | 4/2/2024 7:39 PM | 100 | 798.05 | 772.85 | 787.45 | 0.00 | 0.00% | 2 | 764 | 175.09% |
| NVDA240920C00110000 | 3/5/2024 4:20 PM | 110 | 738.44 | 775.80 | 781.35 | 0.00 | 0.00% | 3 | 44 | 221.14% |
| NVDA240920C00120000 | 2/9/2024 3:50 PM | 120 | 599.25 | 752.15 | 767.15 | 0.00 | 0.00% | 1 | 11 | 154.74% |
| NVDA240920C00130000 | 10/24/2023 3:23 PM | 130 | 308.90 | 361.55 | 366.20 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| NVDA240920C00140000 | 1/24/2024 6:43 PM | 140 | 489.64 | 649.60 | 658.65 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| NVDA240920C00150000 | 4/15/2024 1:39 PM | 150 | 749.45 | 724.20 | 738.25 | 0.00 | 0.00% | 1 | 58 | 149.62% |
| NVDA240920C00160000 | 1/10/2024 4:35 PM | 160 | 388.35 | 563.35 | 569.95 | 0.00 | 0.00% | 4 | 14 | 0.00% |
| NVDA240920C00170000 | 4/26/2024 5:51 PM | 170 | 711.35 | 703.75 | 717.75 | -12.14 | -1.68% | 8 | 18 | 135.85% |
| NVDA240920C00180000 | 4/8/2024 4:38 PM | 180 | 696.73 | 693.95 | 708.00 | 0.00 | 0.00% | 3 | 14 | 132.62% |
| NVDA240920C00190000 | 3/26/2024 3:55 PM | 190 | 761.00 | 638.05 | 643.35 | 0.00 | 0.00% | 1 | 45 | 0.00% |
| NVDA240920C00200000 | 3/27/2024 2:01 PM | 200 | 703.47 | 675.60 | 682.45 | 0.00 | 0.00% | 2 | 59 | 109.56% |
| NVDA240920C00210000 | 4/9/2024 7:00 PM | 210 | 641.03 | 664.80 | 679.40 | 0.00 | 0.00% | 1 | 44 | 125.96% |
| NVDA240920C00220000 | 4/24/2024 7:26 PM | 220 | 587.00 | 655.05 | 669.35 | 0.00 | 0.00% | 1 | 80 | 122.47% |
| NVDA240920C00230000 | 4/17/2024 7:49 PM | 230 | 621.93 | 645.25 | 659.60 | 0.00 | 0.00% | 1 | 141 | 119.70% |
| NVDA240920C00240000 | 3/6/2024 2:48 PM | 240 | 653.33 | 632.65 | 638.15 | 0.00 | 0.00% | 1 | 84 | 87.13% |
| NVDA240920C00250000 | 4/26/2024 2:02 PM | 250 | 611.12 | 629.10 | 638.75 | 80.60 | 15.19% | 1 | 193 | 118.45% |
| NVDA240920C00260000 | 3/26/2024 5:41 PM | 260 | 696.25 | 570.60 | 575.40 | 0.00 | 0.00% | 1 | 42 | 0.00% |
| NVDA240920C00270000 | 3/4/2024 7:51 PM | 270 | 613.14 | 623.85 | 632.30 | 0.00 | 0.00% | 1 | 52 | 146.95% |
| NVDA240920C00280000 | 4/19/2024 7:35 PM | 280 | 493.55 | 596.60 | 611.25 | 0.00 | 0.00% | 3 | 20 | 108.38% |
| NVDA240920C00290000 | 3/5/2024 5:48 PM | 290 | 572.76 | 574.85 | 579.80 | 0.00 | 0.00% | 1 | 65 | 0.00% |
| NVDA240920C00300000 | 4/19/2024 6:02 PM | 300 | 501.82 | 577.90 | 591.15 | 0.00 | 0.00% | 1 | 116 | 104.17% |
| NVDA240920C00310000 | 4/16/2024 7:30 PM | 310 | 576.43 | 567.50 | 581.45 | 0.00 | 0.00% | 1 | 171 | 101.09% |
| NVDA240920C00320000 | 4/22/2024 5:26 PM | 320 | 481.15 | 557.85 | 572.05 | 0.00 | 0.00% | 1 | 56 | 99.62% |
| NVDA240920C00330000 | 4/19/2024 6:04 PM | 330 | 470.92 | 548.15 | 562.30 | 0.00 | 0.00% | 1 | 61 | 97.60% |
| NVDA240920C00340000 | 4/19/2024 6:44 PM | 340 | 445.23 | 538.45 | 552.80 | 0.00 | 0.00% | 1 | 79 | 95.94% |
| NVDA240920C00350000 | 4/19/2024 5:57 PM | 350 | 456.00 | 530.50 | 542.75 | 0.00 | 0.00% | 1 | 136 | 95.71% |
| NVDA240920C00360000 | 4/22/2024 2:28 PM | 360 | 418.00 | 518.95 | 533.10 | 0.00 | 0.00% | 5 | 118 | 91.70% |
| NVDA240920C00370000 | 4/9/2024 7:39 PM | 370 | 489.90 | 509.45 | 523.45 | 0.00 | 0.00% | 11 | 70 | 90.16% |
| NVDA240920C00380000 | 4/9/2024 2:55 PM | 380 | 466.00 | 499.80 | 513.85 | 0.00 | 0.00% | 10 | 196 | 88.52% |
| NVDA240920C00390000 | 4/22/2024 4:50 PM | 390 | 407.03 | 490.20 | 504.25 | 0.00 | 0.00% | 10 | 107 | 86.94% |
| NVDA240920C00400000 | 4/22/2024 2:33 PM | 400 | 386.93 | 481.10 | 494.65 | 0.00 | 0.00% | 5 | 966 | 85.86% |
| NVDA240920C00410000 | 4/26/2024 7:57 PM | 410 | 480.00 | 476.10 | 481.75 | 79.20 | 19.76% | 2 | 553 | 85.48% |
| NVDA240920C00420000 | 4/19/2024 7:32 PM | 420 | 432.66 | 461.75 | 475.60 | 69.04 | 18.99% | 2 | 239 | 82.70% |
| NVDA240920C00430000 | 4/22/2024 7:11 PM | 430 | 381.82 | 453.45 | 465.70 | 0.00 | 0.00% | 2 | 224 | 81.99% |
| NVDA240920C00440000 | 4/19/2024 4:27 PM | 440 | 379.00 | 444.25 | 456.90 | 0.00 | 0.00% | 1 | 238 | 81.38% |
| NVDA240920C00450000 | 4/19/2024 7:44 PM | 450 | 325.94 | 438.40 | 443.35 | 0.00 | 0.00% | 13 | 684 | 79.62% |
| NVDA240920C00460000 | 4/19/2024 6:06 PM | 460 | 341.54 | 428.20 | 434.70 | 0.00 | 0.00% | 2 | 351 | 78.30% |
| NVDA240920C00465000 | 4/24/2024 7:16 PM | 465 | 351.49 | 418.80 | 433.35 | 0.00 | 0.00% | 1 | 20 | 76.65% |
| NVDA240920C00470000 | 4/24/2024 6:18 PM | 470 | 351.54 | 417.25 | 428.40 | 0.00 | 0.00% | 1 | 199 | 78.10% |
| NVDA240920C00475000 | 4/4/2024 3:53 PM | 475 | 434.18 | 409.35 | 424.00 | 0.00 | 0.00% | 1 | 5 | 75.39% |
| NVDA240920C00480000 | 4/25/2024 6:50 PM | 480 | 363.35 | 409.50 | 418.75 | 0.00 | 0.00% | 5 | 609 | 77.69% |
| NVDA240920C00485000 | 4/15/2024 7:13 PM | 485 | 397.33 | 400.00 | 414.70 | 0.00 | 0.00% | 1 | 20 | 74.22% |
| NVDA240920C00490000 | 4/26/2024 3:11 PM | 490 | 397.95 | 397.00 | 410.10 | 44.76 | 12.67% | 1 | 1,388 | 74.78% |
| NVDA240920C00495000 | 4/24/2024 7:09 PM | 495 | 323.05 | 390.30 | 405.45 | 0.00 | 0.00% | 2 | 22 | 72.84% |
| NVDA240920C00500000 | 4/26/2024 7:54 PM | 500 | 394.00 | 388.15 | 399.30 | 47.00 | 13.54% | 21 | 1,509 | 72.90% |
| NVDA240920C00505000 | 4/24/2024 3:52 PM | 505 | 327.20 | 381.65 | 396.45 | 0.00 | 0.00% | 3 | 126 | 72.28% |
| NVDA240920C00510000 | 4/26/2024 5:25 PM | 510 | 389.28 | 378.95 | 391.70 | 77.13 | 24.71% | 2 | 274 | 72.81% |
| NVDA240920C00515000 | 4/23/2024 5:11 PM | 515 | 322.85 | 373.95 | 384.85 | 0.00 | 0.00% | 7 | 136 | 70.65% |
| NVDA240920C00520000 | 4/25/2024 3:55 PM | 520 | 315.36 | 372.55 | 379.10 | 0.00 | 0.00% | 1 | 579 | 71.33% |
| NVDA240920C00525000 | 4/23/2024 5:52 PM | 525 | 319.65 | 368.00 | 374.85 | 0.00 | 0.00% | 20 | 718 | 70.99% |
| NVDA240920C00530000 | 4/24/2024 6:45 PM | 530 | 294.59 | 363.50 | 373.55 | 0.00 | 0.00% | 12 | 570 | 72.29% |
| NVDA240920C00535000 | 4/23/2024 3:54 PM | 535 | 309.60 | 354.00 | 369.05 | 0.00 | 0.00% | 5 | 122 | 69.06% |
| NVDA240920C00540000 | 4/26/2024 7:22 PM | 540 | 358.40 | 350.00 | 360.30 | 71.40 | 24.88% | 41 | 1,161 | 66.51% |
| NVDA240920C00545000 | 4/23/2024 7:59 PM | 545 | 302.15 | 346.90 | 358.90 | 0.00 | 0.00% | 26 | 119 | 68.53% |
| NVDA240920C00550000 | 4/26/2024 4:42 PM | 550 | 347.06 | 343.30 | 351.65 | 55.87 | 19.19% | 15 | 927 | 67.07% |
| NVDA240920C00555000 | 4/24/2024 7:38 PM | 555 | 270.40 | 336.00 | 348.80 | 0.00 | 0.00% | 2 | 105 | 66.00% |
| NVDA240920C00560000 | 4/23/2024 5:46 PM | 560 | 287.90 | 337.50 | 342.85 | 0.00 | 0.00% | 3 | 304 | 67.83% |
| NVDA240920C00565000 | 4/23/2024 7:35 PM | 565 | 288.15 | 333.10 | 337.95 | 0.00 | 0.00% | 9 | 263 | 67.17% |
| NVDA240920C00570000 | 4/24/2024 6:22 PM | 570 | 327.22 | 328.75 | 333.60 | 63.02 | 23.85% | 1 | 315 | 66.79% |
| NVDA240920C00575000 | 4/26/2024 5:32 PM | 575 | 330.90 | 324.45 | 328.80 | 74.48 | 29.05% | 4 | 1,321 | 66.21% |
| NVDA240920C00580000 | 4/24/2024 6:46 PM | 580 | 252.65 | 321.50 | 326.40 | 0.00 | 0.00% | 18 | 383 | 67.34% |
| NVDA240920C00585000 | 4/25/2024 2:08 PM | 585 | 258.00 | 315.80 | 320.60 | 0.00 | 0.00% | 1 | 133 | 65.65% |
| NVDA240920C00590000 | 4/25/2024 6:18 PM | 590 | 270.70 | 311.45 | 316.60 | 0.00 | 0.00% | 6 | 170 | 65.39% |
| NVDA240920C00595000 | 4/25/2024 7:52 PM | 595 | 261.85 | 307.20 | 312.40 | 0.00 | 0.00% | 2 | 113 | 65.06% |
| NVDA240920C00600000 | 4/26/2024 5:32 PM | 600 | 309.50 | 304.60 | 308.95 | 52.00 | 20.19% | 21 | 4,716 | 65.74% |
| NVDA240920C00605000 | 4/25/2024 7:55 PM | 605 | 253.34 | 298.75 | 303.95 | 0.00 | 0.00% | 6 | 237 | 64.37% |
| NVDA240920C00610000 | 4/26/2024 4:57 PM | 610 | 296.45 | 294.25 | 300.90 | 70.35 | 31.11% | 14 | 597 | 64.38% |
| NVDA240920C00615000 | 4/24/2024 6:52 PM | 615 | 222.10 | 290.35 | 295.60 | 0.00 | 0.00% | 1 | 105 | 63.70% |
| NVDA240920C00620000 | 4/24/2024 6:59 PM | 620 | 214.00 | 287.15 | 290.95 | 0.00 | 0.00% | 2 | 384 | 63.55% |
| NVDA240920C00625000 | 4/24/2024 6:24 PM | 625 | 221.00 | 283.55 | 288.45 | 0.00 | 0.00% | 3 | 587 | 64.06% |
| NVDA240920C00630000 | 4/26/2024 6:45 PM | 630 | 276.60 | 279.55 | 284.25 | 57.95 | 26.50% | 4 | 751 | 63.73% |
| NVDA240920C00635000 | 4/24/2024 6:22 PM | 635 | 213.40 | 274.50 | 279.25 | 0.00 | 0.00% | 1 | 195 | 62.69% |
| NVDA240920C00640000 | 4/25/2024 5:15 PM | 640 | 226.55 | 270.75 | 274.40 | 0.00 | 0.00% | 4 | 332 | 62.20% |
| NVDA240920C00645000 | 4/26/2024 6:05 PM | 645 | 263.84 | 264.25 | 270.80 | 38.91 | 17.30% | 15 | 92 | 61.15% |
| NVDA240920C00650000 | 4/26/2024 7:21 PM | 650 | 265.70 | 262.95 | 266.70 | 72.70 | 37.67% | 54 | 1,345 | 61.81% |
| NVDA240920C00655000 | 4/23/2024 5:43 PM | 655 | 211.65 | 258.35 | 262.95 | 0.00 | 0.00% | 4 | 92 | 61.37% |
| NVDA240920C00660000 | 4/26/2024 7:04 PM | 660 | 254.75 | 255.80 | 260.45 | 38.75 | 17.94% | 6 | 500 | 62.07% |
| NVDA240920C00680000 | 4/26/2024 1:55 PM | 680 | 219.20 | 240.55 | 245.25 | 23.80 | 12.18% | 7 | 789 | 61.11% |
| NVDA240920C00700000 | 4/26/2024 7:34 PM | 700 | 227.85 | 224.65 | 228.75 | 39.60 | 21.04% | 84 | 1,317 | 59.34% |
| NVDA240920C00710000 | 4/26/2024 6:01 PM | 710 | 218.00 | 218.30 | 222.15 | 43.00 | 24.57% | 2 | 463 | 59.37% |
| NVDA240920C00720000 | 4/25/2024 2:17 PM | 720 | 166.50 | 211.75 | 216.45 | 0.00 | 0.00% | 8 | 800 | 59.52% |
| NVDA240920C00730000 | 4/26/2024 5:31 PM | 730 | 208.80 | 204.45 | 208.45 | 41.20 | 24.58% | 1 | 340 | 58.72% |
| NVDA240920C00740000 | 4/26/2024 7:27 PM | 740 | 199.61 | 197.55 | 201.80 | 57.38 | 40.34% | 1 | 1,267 | 58.37% |
| NVDA240920C00750000 | 4/26/2024 3:04 PM | 750 | 189.74 | 191.25 | 195.10 | 32.74 | 20.85% | 42 | 1,372 | 58.10% |
| NVDA240920C00760000 | 4/26/2024 6:52 PM | 760 | 182.93 | 185.05 | 187.55 | 32.79 | 21.84% | 7 | 442 | 57.58% |
| NVDA240920C00770000 | 4/26/2024 7:55 PM | 770 | 180.18 | 175.60 | 184.80 | 35.28 | 24.35% | 11 | 312 | 57.40% |
| NVDA240920C00780000 | 4/26/2024 7:41 PM | 780 | 172.15 | 171.55 | 175.25 | 33.30 | 23.98% | 40 | 983 | 56.80% |
| NVDA240920C00790000 | 4/26/2024 3:05 PM | 790 | 165.64 | 165.55 | 169.25 | 37.59 | 29.36% | 21 | 532 | 56.56% |
| NVDA240920C00800000 | 4/26/2024 7:58 PM | 800 | 162.68 | 162.10 | 162.95 | 36.06 | 28.48% | 145 | 2,836 | 56.81% |
| NVDA240920C00820000 | 4/26/2024 7:45 PM | 820 | 148.60 | 149.80 | 152.85 | 32.54 | 28.04% | 37 | 899 | 56.39% |
| NVDA240920C00840000 | 4/26/2024 7:45 PM | 840 | 138.20 | 140.55 | 144.35 | 30.70 | 28.56% | 110 | 897 | 56.83% |
| NVDA240920C00860000 | 4/26/2024 7:58 PM | 860 | 131.00 | 130.30 | 134.15 | 32.50 | 32.99% | 227 | 1,444 | 56.38% |
| NVDA240920C00880000 | 4/26/2024 7:58 PM | 880 | 121.85 | 121.20 | 122.30 | 31.00 | 34.12% | 379 | 1,997 | 55.60% |
| NVDA240920C00900000 | 4/26/2024 7:57 PM | 900 | 113.32 | 112.45 | 113.65 | 28.87 | 34.19% | 635 | 3,629 | 55.41% |
| NVDA240920C00920000 | 4/26/2024 7:55 PM | 920 | 104.28 | 104.20 | 106.85 | 26.78 | 34.55% | 123 | 1,988 | 55.54% |
| NVDA240920C00930000 | 4/26/2024 7:31 PM | 930 | 100.54 | 100.10 | 104.15 | 27.06 | 36.83% | 84 | 1,181 | 55.68% |
| NVDA240920C00940000 | 4/26/2024 6:07 PM | 940 | 95.10 | 96.30 | 97.50 | 24.15 | 34.04% | 10 | 653 | 54.95% |
| NVDA240920C00950000 | 4/26/2024 7:57 PM | 950 | 93.25 | 92.70 | 93.80 | 26.25 | 39.18% | 53 | 1,717 | 54.88% |
| NVDA240920C00960000 | 4/26/2024 7:04 PM | 960 | 88.40 | 89.05 | 90.35 | 24.15 | 37.59% | 95 | 1,217 | 54.81% |
| NVDA240920C00970000 | 4/26/2024 6:14 PM | 970 | 86.30 | 83.45 | 89.40 | 23.25 | 36.88% | 45 | 892 | 54.81% |
| NVDA240920C00980000 | 4/26/2024 5:55 PM | 980 | 82.49 | 82.30 | 83.60 | 20.49 | 33.05% | 25 | 1,271 | 54.67% |
| NVDA240920C00990000 | 4/26/2024 7:33 PM | 990 | 79.55 | 78.30 | 80.35 | 21.55 | 37.16% | 11 | 961 | 54.41% |
| NVDA240920C01000000 | 4/26/2024 7:50 PM | 1000 | 75.85 | 74.00 | 77.25 | 21.75 | 40.20% | 861 | 6,033 | 54.06% |
| NVDA240920C01010000 | 4/26/2024 7:30 PM | 1010 | 73.75 | 73.20 | 74.30 | 21.75 | 41.83% | 15 | 561 | 54.52% |
| NVDA240920C01020000 | 4/26/2024 7:40 PM | 1020 | 70.69 | 68.15 | 71.40 | 19.46 | 37.99% | 21 | 429 | 53.95% |
| NVDA240920C01030000 | 4/26/2024 7:58 PM | 1030 | 68.22 | 67.55 | 68.60 | 24.52 | 56.11% | 17 | 272 | 54.40% |
| NVDA240920C01040000 | 4/26/2024 7:40 PM | 1040 | 64.89 | 65.20 | 65.95 | 22.19 | 51.97% | 16 | 302 | 54.44% |
| NVDA240920C01050000 | 4/26/2024 6:40 PM | 1050 | 62.20 | 62.35 | 63.40 | 18.87 | 43.55% | 28 | 343 | 54.34% |
| NVDA240920C01060000 | 4/26/2024 3:37 PM | 1060 | 56.70 | 59.60 | 63.50 | 15.20 | 36.63% | 12 | 274 | 54.85% |
| NVDA240920C01070000 | 4/26/2024 4:34 PM | 1070 | 56.00 | 55.25 | 61.15 | 24.00 | 75.00% | 7 | 199 | 54.35% |
| NVDA240920C01080000 | 4/26/2024 6:04 PM | 1080 | 53.75 | 55.15 | 56.30 | 16.70 | 45.07% | 61 | 387 | 54.23% |
| NVDA240920C01090000 | 4/26/2024 3:14 PM | 1090 | 50.50 | 52.95 | 54.10 | 14.90 | 41.85% | 4 | 494 | 54.21% |
| NVDA240920C01100000 | 4/26/2024 7:44 PM | 1100 | 49.65 | 50.85 | 51.85 | 15.31 | 44.58% | 169 | 1,555 | 54.16% |
| NVDA240920C01110000 | 4/26/2024 6:52 PM | 1110 | 47.60 | 48.75 | 52.40 | 14.55 | 44.02% | 38 | 232 | 54.78% |
| NVDA240920C01120000 | 4/26/2024 5:47 PM | 1120 | 48.40 | 46.85 | 52.35 | 19.40 | 66.90% | 58 | 1,112 | 55.28% |
| NVDA240920C01130000 | 4/26/2024 2:58 PM | 1130 | 42.67 | 44.95 | 45.95 | 15.17 | 55.16% | 45 | 713 | 54.09% |
| NVDA240920C01140000 | 4/26/2024 4:27 PM | 1140 | 41.60 | 43.15 | 44.15 | 11.80 | 39.60% | 7 | 725 | 54.08% |
| NVDA240920C01150000 | 4/26/2024 7:26 PM | 1150 | 42.02 | 41.45 | 42.40 | 13.87 | 49.27% | 44 | 822 | 54.08% |
| NVDA240920C01160000 | 4/26/2024 6:52 PM | 1160 | 38.80 | 39.40 | 40.75 | 12.25 | 46.14% | 8 | 370 | 53.97% |
| NVDA240920C01170000 | 4/26/2024 6:03 PM | 1170 | 37.45 | 38.20 | 39.15 | 12.30 | 48.91% | 37 | 82 | 54.07% |
| NVDA240920C01180000 | 4/26/2024 6:52 PM | 1180 | 35.75 | 36.65 | 37.60 | 11.55 | 47.73% | 18 | 482 | 54.06% |
| NVDA240920C01190000 | 4/26/2024 3:25 PM | 1190 | 34.05 | 35.25 | 36.10 | 14.45 | 73.72% | 6 | 74 | 54.08% |
| NVDA240920C01200000 | 4/26/2024 7:58 PM | 1200 | 34.20 | 33.80 | 34.70 | 12.10 | 54.75% | 1,229 | 2,070 | 54.07% |
| NVDA240920C01210000 | 4/26/2024 7:34 PM | 1210 | 32.85 | 32.50 | 33.35 | 12.20 | 59.08% | 27 | 617 | 54.10% |
| NVDA240920C01220000 | 4/26/2024 3:40 PM | 1220 | 29.00 | 31.20 | 32.05 | 8.65 | 42.51% | 252 | 193 | 54.11% |
| NVDA240920C01230000 | 4/26/2024 3:30 PM | 1230 | 28.90 | 29.95 | 30.80 | 13.45 | 87.06% | 3 | 235 | 54.12% |
| NVDA240920C01240000 | 4/26/2024 6:44 PM | 1240 | 28.25 | 28.40 | 29.60 | 9.67 | 52.05% | 28 | 218 | 54.02% |
| NVDA240920C01250000 | 4/26/2024 7:10 PM | 1250 | 27.55 | 27.65 | 28.45 | 9.00 | 48.52% | 447 | 895 | 54.16% |
| NVDA240920C01260000 | 4/22/2024 7:29 PM | 1260 | 26.70 | 26.15 | 27.35 | 13.20 | 97.78% | 1 | 87 | 54.04% |
| NVDA240920C01270000 | 4/24/2024 6:32 PM | 1270 | 12.85 | 25.50 | 26.30 | 0.00 | 0.00% | 7 | 73 | 54.19% |
| NVDA240920C01280000 | 4/22/2024 4:40 PM | 1280 | 20.00 | 24.50 | 25.30 | 8.38 | 72.12% | 1 | 297 | 54.22% |
| NVDA240920C01290000 | 4/26/2024 2:20 PM | 1290 | 25.00 | 23.20 | 24.35 | 13.50 | 117.39% | 49 | 117 | 54.13% |
| NVDA240920C01300000 | 4/26/2024 7:37 PM | 1300 | 22.87 | 22.65 | 23.40 | 7.87 | 52.47% | 86 | 1,050 | 54.29% |
| NVDA240920C01320000 | 4/26/2024 5:37 PM | 1320 | 22.11 | 20.90 | 21.70 | 11.61 | 110.57% | 2 | 139 | 54.35% |
| NVDA240920C01340000 | 4/26/2024 7:44 PM | 1340 | 18.92 | 19.35 | 20.10 | 7.72 | 68.93% | 27 | 162 | 54.44% |
| NVDA240920C01360000 | 4/26/2024 4:10 PM | 1360 | 19.17 | 17.90 | 18.60 | 8.27 | 75.87% | 23 | 517 | 54.50% |
| NVDA240920C01380000 | 4/26/2024 6:34 PM | 1380 | 16.95 | 16.60 | 17.25 | 6.17 | 57.24% | 34 | 429 | 54.60% |
| NVDA240920C01400000 | 4/26/2024 7:59 PM | 1400 | 15.75 | 15.40 | 16.65 | 5.89 | 59.74% | 310 | 2,270 | 54.99% |
| NVDA240920C01410000 | 4/26/2024 4:01 PM | 1410 | 13.67 | 14.80 | 15.50 | 3.57 | 35.35% | 3 | 147 | 54.77% |
| NVDA240920C01420000 | 4/25/2024 3:27 PM | 1420 | 8.45 | 14.25 | 14.90 | 0.00 | 0.00% | 1 | 189 | 54.80% |
| NVDA240920C01430000 | 4/26/2024 5:58 PM | 1430 | 14.20 | 13.75 | 14.40 | 7.90 | 125.40% | 3 | 286 | 54.88% |
| NVDA240920C01440000 | 4/24/2024 4:30 PM | 1440 | 6.95 | 13.25 | 13.85 | 0.00 | 0.00% | 31 | 129 | 54.92% |
| NVDA240920C01450000 | 4/26/2024 3:26 PM | 1450 | 12.59 | 12.80 | 13.40 | 4.99 | 65.66% | 20 | 135 | 55.01% |
| NVDA240920C01460000 | 4/22/2024 1:50 PM | 1460 | 7.00 | 6.90 | 7.95 | 0.00 | 0.00% | 3 | 197 | 49.71% |
| NVDA240920C01470000 | 4/26/2024 5:56 PM | 1470 | 12.60 | 11.90 | 12.45 | 5.45 | 76.22% | 20 | 138 | 55.12% |
| NVDA240920C01480000 | 4/24/2024 7:57 PM | 1480 | 5.80 | 11.45 | 12.05 | 0.00 | 0.00% | 2 | 688 | 55.18% |
| NVDA240920C01490000 | 4/26/2024 6:19 PM | 1490 | 11.60 | 11.05 | 11.65 | 5.00 | 75.76% | 5 | 599 | 55.25% |
| NVDA240920C01500000 | 4/26/2024 7:17 PM | 1500 | 10.85 | 10.35 | 11.25 | 4.15 | 61.94% | 239 | 1,009 | 55.14% |
| NVDA240920C01510000 | 4/25/2024 1:37 PM | 1510 | 5.40 | 10.30 | 10.85 | 0.00 | 0.00% | 30 | 50 | 55.38% |
| NVDA240920C01520000 | 4/11/2024 6:57 PM | 1520 | 13.92 | 9.95 | 10.50 | 0.00 | 0.00% | 65 | 16 | 55.46% |
| NVDA240920C01530000 | 4/24/2024 6:56 PM | 1530 | 4.65 | 9.55 | 10.15 | 0.00 | 0.00% | 1 | 28 | 55.49% |
| NVDA240920C01540000 | 4/19/2024 1:59 PM | 1540 | 7.57 | 9.25 | 9.80 | 0.00 | 0.00% | 1 | 82 | 55.57% |
| NVDA240920C01550000 | 4/24/2024 4:31 PM | 1550 | 4.75 | 9.00 | 9.50 | 0.00 | 0.00% | 3 | 53 | 55.70% |
| NVDA240920C01560000 | 4/12/2024 4:28 PM | 1560 | 11.95 | 8.65 | 9.15 | 0.00 | 0.00% | 2 | 701 | 55.71% |
| NVDA240920C01580000 | 4/19/2024 1:46 PM | 1580 | 7.85 | 8.10 | 8.60 | 1.35 | 20.77% | 3 | 17 | 55.89% |
| NVDA240920C01600000 | 4/26/2024 7:45 PM | 1600 | 7.55 | 7.60 | 8.05 | 3.75 | 98.68% | 4 | 156 | 56.06% |
| NVDA240920C01620000 | 4/26/2024 7:44 PM | 1620 | 7.05 | 7.10 | 7.55 | 2.85 | 67.86% | 3 | 115 | 56.20% |
| NVDA240920C01640000 | 4/24/2024 3:57 PM | 1640 | 7.00 | 6.65 | 7.30 | 3.45 | 97.18% | 11 | 783 | 56.51% |
| NVDA240920C01650000 | 4/26/2024 7:57 PM | 1650 | 6.65 | 6.50 | 6.90 | 2.60 | 64.20% | 14 | 20 | 56.50% |
| NVDA240920C01660000 | 4/19/2024 3:29 PM | 1660 | 4.42 | 6.25 | 6.70 | 0.00 | 0.00% | 1 | 31 | 56.55% |
| NVDA240920C01670000 | 4/25/2024 2:24 PM | 1670 | 4.00 | 6.05 | 7.10 | 0.00 | 0.00% | 1 | 28 | 57.12% |
| NVDA240920C01680000 | 4/26/2024 5:41 PM | 1680 | 6.35 | 5.90 | 6.30 | 1.50 | 30.93% | 1 | 33 | 56.74% |
| NVDA240920C01690000 | 4/25/2024 2:17 PM | 1690 | 3.75 | 5.65 | 6.10 | 0.00 | 0.00% | 1 | 30 | 56.75% |
| NVDA240920C01700000 | 4/24/2024 3:02 PM | 1700 | 5.80 | 5.55 | 5.95 | 2.30 | 65.71% | 1 | 183 | 56.92% |
| NVDA240920C01710000 | 4/22/2024 4:38 PM | 1710 | 2.51 | 5.35 | 5.75 | 0.00 | 0.00% | 1 | 27 | 56.95% |
| NVDA240920C01720000 | 4/26/2024 1:44 PM | 1720 | 3.65 | 5.20 | 5.60 | 0.15 | 4.29% | 1 | 17 | 57.06% |
| NVDA240920C01730000 | 4/26/2024 1:57 PM | 1730 | 3.95 | 5.05 | 5.45 | 0.90 | 29.51% | 1 | 23 | 57.16% |
| NVDA240920C01740000 | 4/24/2024 2:39 PM | 1740 | 3.20 | 4.90 | 5.30 | 0.00 | 0.00% | 2 | 16 | 57.25% |
| NVDA240920C01750000 | 4/24/2024 3:48 PM | 1750 | 2.75 | 4.85 | 5.15 | 0.00 | 0.00% | 1 | 336 | 57.43% |
| NVDA240920C01760000 | 4/26/2024 6:15 PM | 1760 | 5.00 | 4.65 | 5.00 | 2.00 | 66.67% | 1 | 38 | 57.45% |
| NVDA240920C01770000 | 4/26/2024 5:56 PM | 1770 | 4.87 | 4.50 | 5.45 | 2.22 | 83.77% | 7 | 59 | 58.11% |
| NVDA240920C01780000 | 4/26/2024 3:34 PM | 1780 | 4.40 | 4.35 | 4.70 | 1.77 | 67.30% | 27 | 31 | 57.56% |
| NVDA240920C01790000 | 4/25/2024 3:03 PM | 1790 | 4.04 | 4.25 | 5.20 | 1.34 | 49.63% | 1 | 250 | 58.33% |
| NVDA240920C01800000 | 4/26/2024 7:58 PM | 1800 | 4.25 | 4.15 | 4.45 | 1.45 | 51.79% | 4 | 72 | 57.78% |
| NVDA240920C01810000 | 4/26/2024 1:54 PM | 1810 | 3.05 | 4.00 | 4.35 | -0.85 | -21.79% | 1 | 24 | 57.86% |
| NVDA240920C01820000 | 4/26/2024 6:13 PM | 1820 | 4.15 | 3.90 | 4.25 | 1.32 | 46.64% | 1 | 9 | 57.98% |
| NVDA240920C01830000 | 4/26/2024 1:34 PM | 1830 | 2.77 | 3.80 | 4.15 | -1.33 | -32.44% | 5 | 24 | 58.09% |
| NVDA240920C01840000 | 3/28/2024 7:31 PM | 1840 | 9.66 | 3.70 | 4.00 | 0.00 | 0.00% | 1 | 1 | 58.13% |
| NVDA240920C01850000 | 4/25/2024 1:34 PM | 1850 | 1.85 | 3.60 | 3.90 | 0.00 | 0.00% | 4 | 30 | 58.23% |
| NVDA240920C01860000 | 4/26/2024 5:15 PM | 1860 | 3.75 | 3.45 | 3.80 | -9.05 | -70.70% | 3 | 12 | 58.25% |
| NVDA240920C01870000 | 4/17/2024 7:56 PM | 1870 | 3.50 | 3.40 | 3.70 | 0.00 | 0.00% | 1 | 37 | 58.40% |
| NVDA240920C01880000 | 4/25/2024 1:32 PM | 1880 | 1.60 | 3.30 | 3.65 | 0.00 | 0.00% | 4 | 15 | 58.53% |
| NVDA240920C01890000 | 4/18/2024 2:06 PM | 1890 | 3.20 | 3.25 | 3.55 | 0.00 | 0.00% | 1 | 25 | 58.66% |
| NVDA240920C01900000 | 4/26/2024 6:34 PM | 1900 | 3.45 | 3.20 | 3.45 | 1.41 | 69.12% | 347 | 258 | 58.78% |
| NVDA240920C01910000 | 4/26/2024 4:31 PM | 1910 | 3.20 | 3.05 | 3.35 | 1.54 | 92.77% | 1 | 54 | 58.76% |
| NVDA240920C01920000 | 4/26/2024 4:51 PM | 1920 | 3.10 | 2.98 | 3.30 | 1.10 | 55.00% | 2 | 33 | 58.91% |
| NVDA240920C01930000 | 4/26/2024 6:51 PM | 1930 | 2.99 | 2.91 | 3.20 | 1.03 | 52.55% | 1 | 104 | 58.98% |
| NVDA240920C01940000 | 4/26/2024 7:58 PM | 1940 | 2.95 | 2.85 | 3.00 | 1.05 | 55.26% | 89 | 960 | 58.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00005000 | 4/17/2024 1:32 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 5,015 | 231.25% |
| NVDA240920P00010000 | 4/1/2024 7:07 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 114 | 2,294 | 196.88% |
| NVDA240920P00015000 | 3/15/2024 2:38 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 67 | 181.25% |
| NVDA240920P00020000 | 4/23/2024 2:53 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 2,189 | 165.63% |
| NVDA240920P00025000 | 3/8/2024 6:21 PM | 25 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 21 | 21 | 200.98% |
| NVDA240920P00045000 | 1/18/2024 4:34 PM | 45 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 50 | 51 | 146.09% |
| NVDA240920P00050000 | 4/2/2024 4:22 PM | 50 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 333 | 146.48% |
| NVDA240920P00055000 | 12/7/2023 6:24 PM | 55 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 10 | 10 | 138.67% |
| NVDA240920P00060000 | 4/4/2024 5:58 PM | 60 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 84 | 136.72% |
| NVDA240920P00065000 | 1/22/2024 6:07 PM | 65 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 5 | 20 | 135.35% |
| NVDA240920P00070000 | 11/22/2023 4:38 PM | 70 | 0.10 | 0.00 | 0.12 | 0.00 | 0.00% | 6 | 7 | 130.47% |
| NVDA240920P00075000 | 4/25/2024 1:35 PM | 75 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 194 | 116.41% |
| NVDA240920P00080000 | 2/20/2024 8:27 PM | 80 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 22 | 44 | 133.98% |
| NVDA240920P00085000 | 12/12/2023 8:29 PM | 85 | 0.15 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 13 | 116.41% |
| NVDA240920P00090000 | 2/9/2024 8:20 PM | 90 | 0.03 | 0.00 | 0.45 | 0.00 | 0.00% | 15 | 172 | 132.42% |
| NVDA240920P00095000 | 12/18/2023 6:51 PM | 95 | 0.12 | 0.00 | 0.09 | 0.00 | 0.00% | 7 | 8 | 111.72% |
| NVDA240920P00100000 | 4/25/2024 7:24 PM | 100 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 60 | 3,495 | 105.47% |
| NVDA240920P00110000 | 2/8/2024 3:40 PM | 110 | 0.04 | 0.00 | 0.64 | 0.00 | 0.00% | 1 | 66 | 125.00% |
| NVDA240920P00120000 | 4/4/2024 6:01 PM | 120 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 1,720 | 102.15% |
| NVDA240920P00130000 | 4/19/2024 4:06 PM | 130 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 1,710 | 98.63% |
| NVDA240920P00140000 | 3/25/2024 4:45 PM | 140 | 0.08 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 819 | 98.05% |
| NVDA240920P00150000 | 4/22/2024 1:36 PM | 150 | 0.11 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 2,322 | 91.80% |
| NVDA240920P00160000 | 2/29/2024 8:25 PM | 160 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 146 | 93.16% |
| NVDA240920P00170000 | 4/26/2024 7:50 PM | 170 | 0.10 | 0.02 | 0.10 | 0.05 | 100.00% | 1 | 256 | 84.38% |
| NVDA240920P00180000 | 4/10/2024 7:31 PM | 180 | 0.08 | 0.03 | 0.19 | 0.00 | 0.00% | 1 | 153 | 85.74% |
| NVDA240920P00190000 | 4/12/2024 7:22 PM | 190 | 0.18 | 0.02 | 0.21 | 0.00 | 0.00% | 123 | 245 | 83.20% |
| NVDA240920P00200000 | 4/26/2024 5:33 PM | 200 | 0.11 | 0.10 | 0.17 | -0.05 | -31.25% | 5 | 1,021 | 81.74% |
| NVDA240920P00210000 | 4/22/2024 5:38 PM | 210 | 0.18 | 0.13 | 0.20 | 0.00 | 0.00% | 3 | 407 | 80.57% |
| NVDA240920P00220000 | 4/5/2024 3:07 PM | 220 | 0.12 | 0.10 | 0.30 | 0.00 | 0.00% | 5 | 120 | 79.49% |
| NVDA240920P00230000 | 4/22/2024 7:23 PM | 230 | 0.20 | 0.13 | 0.27 | 0.00 | 0.00% | 1 | 303 | 77.05% |
| NVDA240920P00240000 | 4/22/2024 2:23 PM | 240 | 0.30 | 0.16 | 0.38 | 0.00 | 0.00% | 1 | 492 | 77.00% |
| NVDA240920P00250000 | 4/26/2024 5:15 PM | 250 | 0.30 | 0.24 | 0.34 | -0.03 | -9.09% | 176 | 5,756 | 75.20% |
| NVDA240920P00260000 | 4/25/2024 1:59 PM | 260 | 0.38 | 0.35 | 0.44 | 0.00 | 0.00% | 4 | 1,495 | 75.44% |
| NVDA240920P00270000 | 4/26/2024 6:13 PM | 270 | 0.42 | 0.40 | 0.50 | -0.02 | -4.55% | 1 | 470 | 74.29% |
| NVDA240920P00280000 | 4/22/2024 3:37 PM | 280 | 0.55 | 0.36 | 0.56 | 0.00 | 0.00% | 20 | 1,220 | 72.29% |
| NVDA240920P00290000 | 4/16/2024 5:45 PM | 290 | 0.45 | 0.44 | 0.62 | 0.00 | 0.00% | 10 | 565 | 71.34% |
| NVDA240920P00300000 | 4/26/2024 5:41 PM | 300 | 0.60 | 0.55 | 0.65 | -0.02 | -3.23% | 10 | 2,542 | 70.31% |
| NVDA240920P00310000 | 4/24/2024 7:09 PM | 310 | 0.79 | 0.57 | 0.77 | 0.00 | 0.00% | 1 | 632 | 69.19% |
| NVDA240920P00320000 | 4/25/2024 1:37 PM | 320 | 0.92 | 0.70 | 0.85 | 0.00 | 0.00% | 1 | 1,455 | 68.46% |
| NVDA240920P00330000 | 4/26/2024 3:37 PM | 330 | 0.89 | 0.75 | 0.96 | -0.21 | -19.09% | 11 | 2,085 | 67.33% |
| NVDA240920P00340000 | 4/25/2024 7:52 PM | 340 | 1.04 | 0.87 | 1.05 | 0.00 | 0.00% | 5 | 1,123 | 66.42% |
| NVDA240920P00350000 | 4/26/2024 3:34 PM | 350 | 1.15 | 0.99 | 1.17 | 0.04 | 3.60% | 20 | 1,888 | 65.56% |
| NVDA240920P00360000 | 4/26/2024 7:19 PM | 360 | 1.22 | 1.12 | 1.30 | -0.13 | -9.63% | 15 | 1,848 | 64.71% |
| NVDA240920P00370000 | 4/26/2024 7:48 PM | 370 | 1.36 | 1.22 | 1.47 | -0.12 | -8.11% | 1 | 1,377 | 63.83% |
| NVDA240920P00380000 | 4/22/2024 3:38 PM | 380 | 2.17 | 1.39 | 1.61 | 0.00 | 0.00% | 5 | 1,676 | 63.01% |
| NVDA240920P00390000 | 4/26/2024 7:09 PM | 390 | 1.69 | 1.71 | 1.79 | -0.15 | -8.15% | 11 | 1,253 | 62.66% |
| NVDA240920P00400000 | 4/26/2024 7:48 PM | 400 | 1.91 | 1.77 | 1.95 | -0.24 | -11.16% | 58 | 4,382 | 61.45% |
| NVDA240920P00410000 | 4/26/2024 2:43 PM | 410 | 2.20 | 1.98 | 2.20 | -0.21 | -8.71% | 6 | 1,500 | 60.81% |
| NVDA240920P00420000 | 4/26/2024 7:36 PM | 420 | 2.39 | 2.22 | 2.44 | -0.71 | -22.90% | 2 | 1,622 | 60.13% |
| NVDA240920P00430000 | 4/26/2024 2:46 PM | 430 | 2.77 | 2.48 | 2.69 | -0.13 | -4.48% | 3 | 2,179 | 59.42% |
| NVDA240920P00440000 | 4/24/2024 6:57 PM | 440 | 4.05 | 2.77 | 3.05 | 0.00 | 0.00% | 1 | 1,114 | 58.91% |
| NVDA240920P00450000 | 4/26/2024 6:45 PM | 450 | 3.22 | 3.15 | 3.35 | -0.50 | -13.44% | 29 | 2,551 | 58.34% |
| NVDA240920P00460000 | 4/25/2024 5:59 PM | 460 | 4.12 | 3.45 | 3.70 | 0.00 | 0.00% | 21 | 704 | 57.65% |
| NVDA240920P00465000 | 4/26/2024 3:06 PM | 465 | 3.90 | 3.60 | 3.90 | -0.85 | -17.89% | 1 | 104 | 57.31% |
| NVDA240920P00470000 | 4/26/2024 4:52 PM | 470 | 4.15 | 3.80 | 4.10 | -1.55 | -27.19% | 17 | 1,067 | 57.03% |
| NVDA240920P00475000 | 4/25/2024 1:37 PM | 475 | 5.97 | 4.00 | 4.35 | 0.00 | 0.00% | 1 | 415 | 56.79% |
| NVDA240920P00480000 | 4/26/2024 5:33 PM | 480 | 4.47 | 4.25 | 4.55 | -2.03 | -31.23% | 5 | 911 | 56.53% |
| NVDA240920P00485000 | 4/25/2024 5:10 PM | 485 | 5.65 | 4.45 | 4.80 | 0.00 | 0.00% | 1 | 94 | 56.24% |
| NVDA240920P00490000 | 4/26/2024 3:33 PM | 490 | 5.10 | 4.70 | 5.05 | -1.69 | -24.89% | 1 | 767 | 55.99% |
| NVDA240920P00495000 | 4/24/2024 3:02 PM | 495 | 6.00 | 4.95 | 5.30 | 0.00 | 0.00% | 2 | 346 | 55.73% |
| NVDA240920P00500000 | 4/26/2024 7:44 PM | 500 | 5.51 | 5.25 | 5.60 | -0.99 | -15.23% | 89 | 1,584 | 55.55% |
| NVDA240920P00505000 | 4/22/2024 3:02 PM | 505 | 5.96 | 5.50 | 5.90 | -4.04 | -40.40% | 1 | 204 | 55.29% |
| NVDA240920P00510000 | 4/25/2024 6:00 PM | 510 | 7.11 | 5.80 | 6.15 | 0.00 | 0.00% | 20 | 259 | 55.01% |
| NVDA240920P00515000 | 4/26/2024 4:55 PM | 515 | 6.50 | 6.10 | 6.50 | -0.90 | -12.16% | 1 | 191 | 54.81% |
| NVDA240920P00520000 | 4/25/2024 1:54 PM | 520 | 9.15 | 6.45 | 6.80 | 0.00 | 0.00% | 3 | 700 | 54.58% |
| NVDA240920P00525000 | 4/26/2024 6:32 PM | 525 | 7.25 | 6.80 | 7.15 | -1.90 | -20.77% | 1 | 612 | 54.38% |
| NVDA240920P00530000 | 4/26/2024 2:05 PM | 530 | 7.75 | 7.15 | 7.50 | -0.95 | -10.92% | 1 | 735 | 54.15% |
| NVDA240920P00535000 | 4/25/2024 6:00 PM | 535 | 9.33 | 7.50 | 7.90 | 0.00 | 0.00% | 10 | 548 | 53.94% |
| NVDA240920P00540000 | 4/23/2024 7:53 PM | 540 | 9.85 | 7.90 | 8.30 | 0.00 | 0.00% | 115 | 603 | 53.75% |
| NVDA240920P00545000 | 4/25/2024 7:14 PM | 545 | 10.30 | 8.30 | 8.70 | 0.00 | 0.00% | 1 | 358 | 53.54% |
| NVDA240920P00550000 | 4/26/2024 7:52 PM | 550 | 8.95 | 8.85 | 9.15 | -2.06 | -18.71% | 42 | 1,982 | 53.45% |
| NVDA240920P00555000 | 4/26/2024 6:12 PM | 555 | 9.80 | 9.15 | 9.60 | -2.03 | -17.16% | 4 | 744 | 53.16% |
| NVDA240920P00560000 | 4/26/2024 7:35 PM | 560 | 10.00 | 9.65 | 10.05 | -2.45 | -19.68% | 23 | 286 | 52.98% |
| NVDA240920P00565000 | 4/26/2024 6:39 PM | 565 | 10.65 | 10.15 | 10.60 | -2.48 | -18.89% | 3 | 297 | 52.85% |
| NVDA240920P00570000 | 4/26/2024 6:28 PM | 570 | 11.30 | 10.65 | 11.10 | -2.80 | -19.86% | 2 | 403 | 52.66% |
| NVDA240920P00575000 | 4/26/2024 7:45 PM | 575 | 11.37 | 11.15 | 11.65 | -2.58 | -18.49% | 11 | 2,360 | 52.49% |
| NVDA240920P00580000 | 4/26/2024 4:07 PM | 580 | 12.78 | 11.70 | 12.20 | -4.32 | -25.26% | 20 | 633 | 52.32% |
| NVDA240920P00585000 | 4/26/2024 4:23 PM | 585 | 13.20 | 12.30 | 12.80 | -1.00 | -7.04% | 12 | 143 | 52.18% |
| NVDA240920P00590000 | 4/26/2024 6:36 PM | 590 | 13.55 | 12.90 | 13.45 | -6.15 | -31.22% | 23 | 324 | 52.05% |
| NVDA240920P00595000 | 4/26/2024 5:06 PM | 595 | 14.05 | 13.50 | 14.05 | -3.03 | -17.74% | 3 | 182 | 51.87% |
| NVDA240920P00600000 | 4/26/2024 7:02 PM | 600 | 14.60 | 14.15 | 14.70 | -3.40 | -18.89% | 49 | 2,211 | 51.72% |
| NVDA240920P00605000 | 4/25/2024 4:07 PM | 605 | 20.18 | 14.85 | 15.40 | 0.00 | 0.00% | 1 | 185 | 51.60% |
| NVDA240920P00610000 | 4/26/2024 6:42 PM | 610 | 16.20 | 15.55 | 16.05 | -4.04 | -19.96% | 8 | 521 | 51.42% |
| NVDA240920P00615000 | 4/26/2024 2:56 PM | 615 | 17.60 | 16.25 | 16.85 | -7.34 | -29.43% | 1 | 136 | 51.30% |
| NVDA240920P00620000 | 4/26/2024 6:42 PM | 620 | 17.75 | 17.00 | 17.60 | -3.83 | -17.75% | 6 | 679 | 51.16% |
| NVDA240920P00625000 | 4/26/2024 6:33 PM | 625 | 18.80 | 17.80 | 18.40 | -5.15 | -21.50% | 2 | 317 | 51.04% |
| NVDA240920P00630000 | 4/26/2024 7:57 PM | 630 | 18.95 | 18.60 | 19.90 | -8.71 | -31.49% | 9 | 1,423 | 51.22% |
| NVDA240920P00635000 | 4/25/2024 2:01 PM | 635 | 28.15 | 19.45 | 20.05 | 0.00 | 0.00% | 1 | 398 | 50.78% |
| NVDA240920P00640000 | 4/26/2024 5:33 PM | 640 | 20.82 | 20.35 | 20.95 | -4.58 | -18.03% | 12 | 422 | 50.68% |
| NVDA240920P00645000 | 4/26/2024 4:30 PM | 645 | 22.68 | 21.25 | 21.85 | -5.02 | -18.12% | 11 | 227 | 50.55% |
| NVDA240920P00650000 | 4/26/2024 7:31 PM | 650 | 22.60 | 22.20 | 22.80 | -6.05 | -21.12% | 86 | 2,612 | 50.45% |
| NVDA240920P00655000 | 4/26/2024 5:05 PM | 655 | 23.85 | 23.15 | 23.80 | -10.55 | -30.67% | 3 | 326 | 50.34% |
| NVDA240920P00660000 | 4/26/2024 6:10 PM | 660 | 25.50 | 24.15 | 24.80 | -4.95 | -16.26% | 52 | 2,339 | 50.23% |
| NVDA240920P00680000 | 4/26/2024 7:38 PM | 680 | 29.05 | 27.50 | 29.20 | -7.45 | -20.41% | 302 | 1,417 | 50.09% |
| NVDA240920P00700000 | 4/26/2024 7:39 PM | 700 | 33.90 | 33.40 | 34.35 | -8.55 | -20.14% | 345 | 3,778 | 49.85% |
| NVDA240920P00710000 | 4/26/2024 5:40 PM | 710 | 36.95 | 35.55 | 36.85 | -7.95 | -17.71% | 15 | 767 | 49.55% |
| NVDA240920P00720000 | 4/26/2024 7:19 PM | 720 | 39.83 | 38.85 | 39.70 | -8.57 | -17.71% | 17 | 888 | 49.40% |
| NVDA240920P00730000 | 4/26/2024 6:44 PM | 730 | 43.50 | 41.85 | 42.70 | -9.40 | -17.77% | 321 | 553 | 49.24% |
| NVDA240920P00740000 | 4/26/2024 3:52 PM | 740 | 47.83 | 44.60 | 45.90 | -7.49 | -13.54% | 9 | 609 | 49.12% |
| NVDA240920P00750000 | 4/26/2024 7:59 PM | 750 | 48.50 | 47.95 | 49.50 | -11.75 | -19.50% | 51 | 1,740 | 49.15% |
| NVDA240920P00760000 | 4/26/2024 7:04 PM | 760 | 53.06 | 51.65 | 52.65 | -11.34 | -17.61% | 30 | 428 | 48.83% |
| NVDA240920P00770000 | 4/26/2024 4:16 PM | 770 | 58.58 | 55.35 | 56.30 | -9.77 | -14.29% | 35 | 832 | 48.72% |
| NVDA240920P00780000 | 4/26/2024 5:23 PM | 780 | 59.85 | 59.10 | 60.40 | -11.85 | -16.53% | 24 | 664 | 48.76% |
| NVDA240920P00790000 | 4/26/2024 7:21 PM | 790 | 63.81 | 63.00 | 64.05 | -11.94 | -15.76% | 30 | 561 | 48.48% |
| NVDA240920P00800000 | 4/26/2024 7:58 PM | 800 | 67.35 | 67.05 | 68.30 | -14.05 | -17.26% | 389 | 2,594 | 48.44% |
| NVDA240920P00820000 | 4/26/2024 7:40 PM | 820 | 76.30 | 75.60 | 77.15 | -15.65 | -17.02% | 58 | 915 | 48.29% |
| NVDA240920P00840000 | 4/26/2024 7:19 PM | 840 | 86.50 | 84.85 | 86.35 | -16.25 | -15.82% | 62 | 873 | 48.02% |
| NVDA240920P00860000 | 4/26/2024 7:38 PM | 860 | 95.35 | 90.30 | 95.85 | -17.95 | -15.84% | 130 | 874 | 47.61% |
| NVDA240920P00880000 | 4/26/2024 7:38 PM | 880 | 105.85 | 105.20 | 106.55 | -21.25 | -16.72% | 168 | 983 | 47.49% |
| NVDA240920P00900000 | 4/26/2024 6:33 PM | 900 | 118.80 | 116.25 | 117.50 | -18.60 | -13.54% | 54 | 2,510 | 47.21% |
| NVDA240920P00920000 | 4/26/2024 5:32 PM | 920 | 127.80 | 127.80 | 129.10 | -22.30 | -14.86% | 24 | 815 | 46.96% |
| NVDA240920P00930000 | 4/26/2024 5:38 PM | 930 | 134.40 | 133.80 | 135.25 | -22.30 | -14.23% | 10 | 336 | 46.91% |
| NVDA240920P00940000 | 4/26/2024 7:27 PM | 940 | 140.70 | 137.25 | 144.90 | -28.50 | -16.84% | 65 | 171 | 48.37% |
| NVDA240920P00950000 | 4/24/2024 5:58 PM | 950 | 153.70 | 143.45 | 149.85 | -28.71 | -15.74% | 3 | 274 | 47.65% |
| NVDA240920P00960000 | 4/26/2024 2:56 PM | 960 | 158.08 | 152.65 | 154.15 | -37.71 | -19.26% | 1 | 301 | 46.57% |
| NVDA240920P00970000 | 4/25/2024 6:21 PM | 970 | 185.14 | 159.10 | 160.70 | 0.00 | 0.00% | 2 | 257 | 46.45% |
| NVDA240920P00980000 | 4/19/2024 6:49 PM | 980 | 236.82 | 164.85 | 168.45 | 0.00 | 0.00% | 3 | 187 | 46.83% |
| NVDA240920P00990000 | 4/24/2024 7:23 PM | 990 | 218.50 | 171.65 | 174.90 | 0.00 | 0.00% | 1 | 213 | 46.55% |
| NVDA240920P01000000 | 4/26/2024 6:44 PM | 1000 | 184.00 | 178.45 | 181.60 | -23.00 | -11.11% | 23 | 426 | 46.33% |
| NVDA240920P01010000 | 4/19/2024 6:12 PM | 1010 | 245.50 | 185.35 | 189.20 | 0.00 | 0.00% | 16 | 299 | 46.48% |
| NVDA240920P01020000 | 4/26/2024 3:36 PM | 1020 | 200.25 | 192.65 | 196.35 | -53.70 | -21.15% | 2 | 149 | 46.36% |
| NVDA240920P01030000 | 4/12/2024 4:31 PM | 1030 | 197.65 | 198.95 | 209.50 | 0.00 | 0.00% | 16 | 303 | 49.09% |
| NVDA240920P01040000 | 4/10/2024 4:32 PM | 1040 | 216.80 | 206.75 | 217.20 | 0.00 | 0.00% | 2 | 237 | 49.17% |
| NVDA240920P01050000 | 4/18/2024 6:56 PM | 1050 | 237.85 | 208.85 | 224.70 | 0.00 | 0.00% | 12 | 253 | 49.11% |
| NVDA240920P01060000 | 4/25/2024 2:25 PM | 1060 | 262.05 | 216.00 | 232.25 | 0.00 | 0.00% | 2 | 101 | 49.02% |
| NVDA240920P01070000 | 4/1/2024 2:26 PM | 1070 | 216.40 | 228.95 | 241.55 | 0.00 | 0.00% | 4 | 51 | 49.77% |
| NVDA240920P01080000 | 3/27/2024 3:32 PM | 1080 | 240.75 | 244.90 | 248.00 | 0.00 | 0.00% | 2 | 61 | 49.04% |
| NVDA240920P01090000 | 4/18/2024 6:52 PM | 1090 | 270.90 | 244.85 | 256.55 | 0.00 | 0.00% | 2 | 66 | 49.33% |
| NVDA240920P01100000 | 4/19/2024 6:12 PM | 1100 | 323.00 | 252.55 | 265.25 | 0.00 | 0.00% | 7 | 106 | 49.66% |
| NVDA240920P01110000 | 4/25/2024 2:23 PM | 1110 | 306.00 | 258.00 | 273.30 | 0.00 | 0.00% | 2 | 30 | 49.62% |
| NVDA240920P01120000 | 3/27/2024 3:32 PM | 1120 | 271.45 | 275.65 | 280.10 | 0.00 | 0.00% | 2 | 32 | 48.85% |
| NVDA240920P01130000 | 3/26/2024 1:45 PM | 1130 | 244.30 | 326.75 | 330.75 | 0.00 | 0.00% | 8 | 50 | 69.42% |
| NVDA240920P01140000 | 4/2/2024 1:37 PM | 1140 | 284.40 | 283.00 | 297.35 | 0.00 | 0.00% | 2 | 51 | 49.17% |
| NVDA240920P01150000 | 3/27/2024 3:52 PM | 1150 | 293.80 | 293.70 | 305.50 | 0.00 | 0.00% | 4 | 36 | 49.01% |
| NVDA240920P01160000 | 4/19/2024 7:09 PM | 1160 | 395.60 | 296.00 | 314.00 | 0.00 | 0.00% | 6 | 48 | 49.00% |
| NVDA240920P01170000 | 3/20/2024 4:03 PM | 1170 | 320.90 | 407.70 | 415.80 | 0.00 | 0.00% | 2 | 5 | 93.55% |
| NVDA240920P01180000 | 4/8/2024 3:50 PM | 1180 | 324.73 | 314.20 | 331.30 | 0.00 | 0.00% | 2 | 11 | 49.07% |
| NVDA240920P01190000 | 2/12/2024 6:30 PM | 1190 | 466.65 | 329.15 | 334.75 | 0.00 | 0.00% | 7 | 0 | 45.64% |
| NVDA240920P01200000 | 4/22/2024 2:44 PM | 1200 | 423.92 | 332.10 | 348.00 | 0.00 | 0.00% | 2 | 36 | 48.59% |
| NVDA240920P01210000 | 4/24/2024 3:21 PM | 1210 | 398.00 | 341.25 | 357.15 | 0.00 | 0.00% | 2 | 3 | 48.81% |
| NVDA240920P01220000 | 4/22/2024 2:45 PM | 1220 | 444.74 | 351.00 | 365.65 | 0.00 | 0.00% | 2 | 1 | 48.57% |
| NVDA240920P01230000 | 3/26/2024 3:57 PM | 1230 | 327.70 | 406.25 | 413.05 | 0.00 | 0.00% | 3 | 5 | 69.19% |
| NVDA240920P01240000 | 4/19/2024 7:07 PM | 1240 | 475.00 | 369.10 | 384.00 | 0.00 | 0.00% | 1 | 4 | 48.90% |
| NVDA240920P01250000 | 4/18/2024 1:45 PM | 1250 | 417.48 | 381.25 | 393.80 | 0.00 | 0.00% | 5 | 9 | 49.48% |
| NVDA240920P01260000 | 4/19/2024 6:56 PM | 1260 | 489.95 | 387.65 | 401.75 | 0.00 | 0.00% | 3 | 9 | 48.67% |
| NVDA240920P01270000 | 4/24/2024 3:23 PM | 1270 | 453.42 | 396.00 | 410.90 | 0.00 | 0.00% | 2 | 3 | 48.71% |
| NVDA240920P01280000 | 3/20/2024 3:53 PM | 1280 | 414.05 | 515.65 | 522.05 | 0.00 | 0.00% | 5 | 3 | 102.31% |
| NVDA240920P01290000 | 4/22/2024 7:55 PM | 1290 | 496.70 | 414.90 | 429.50 | 0.00 | 0.00% | 5 | 14 | 48.95% |
| NVDA240920P01300000 | 4/24/2024 7:12 PM | 1300 | 501.10 | 424.45 | 439.25 | 0.00 | 0.00% | 2 | 88 | 49.40% |
| NVDA240920P01320000 | 4/26/2024 1:30 PM | 1320 | 484.00 | 445.75 | 451.70 | -8.50 | -1.73% | 1 | 432 | 43.55% |
| NVDA240920P01340000 | 4/23/2024 1:46 PM | 1340 | 527.04 | 461.80 | 476.55 | 0.00 | 0.00% | 2 | 0 | 49.58% |
| NVDA240920P01360000 | 4/24/2024 3:21 PM | 1360 | 543.26 | 478.55 | 494.55 | 0.00 | 0.00% | 2 | 0 | 48.86% |
| NVDA240920P01380000 | 4/22/2024 7:21 PM | 1380 | 582.55 | 498.10 | 514.75 | 0.00 | 0.00% | 90 | 0 | 50.21% |
| NVDA240920P01400000 | 4/22/2024 7:21 PM | 1400 | 606.88 | 517.75 | 533.40 | 0.00 | 0.00% | 453 | 0 | 49.93% |
| NVDA240920P01410000 | 4/8/2024 2:15 PM | 1410 | 536.55 | 527.70 | 544.00 | 0.00 | 0.00% | 2 | 0 | 51.12% |
| NVDA240920P01420000 | 4/22/2024 7:21 PM | 1420 | 627.35 | 537.55 | 553.95 | 0.00 | 0.00% | 860 | 0 | 51.61% |
| NVDA240920P01430000 | 4/19/2024 7:52 PM | 1430 | 670.72 | 547.35 | 562.45 | 0.00 | 0.00% | 20 | 0 | 50.50% |
| NVDA240920P01440000 | 4/23/2024 1:46 PM | 1440 | 626.91 | 557.85 | 573.10 | 0.00 | 0.00% | 2 | 0 | 51.75% |
| NVDA240920P01450000 | 4/24/2024 3:23 PM | 1450 | 631.43 | 567.30 | 582.95 | 0.00 | 0.00% | 2 | 0 | 52.11% |
| NVDA240920P01460000 | 4/19/2024 6:51 PM | 1460 | 683.75 | 577.15 | 593.00 | 0.00 | 0.00% | 2 | 0 | 52.68% |
| NVDA240920P01470000 | 4/3/2024 2:48 PM | 1470 | 570.15 | 586.95 | 602.00 | 0.00 | 0.00% | 4 | 0 | 52.03% |
| NVDA240920P01480000 | 4/3/2024 4:40 PM | 1480 | 584.25 | 596.85 | 612.00 | 0.00 | 0.00% | 4 | 0 | 52.53% |
| NVDA240920P01490000 | 4/16/2024 3:08 PM | 1490 | 615.50 | 606.90 | 622.00 | 0.00 | 0.00% | 1 | 0 | 53.02% |
| NVDA240920P01500000 | 4/24/2024 7:12 PM | 1500 | 700.80 | 617.00 | 632.00 | 0.00 | 0.00% | 2 | 0 | 53.51% |
| NVDA240920P01510000 | 4/17/2024 3:34 PM | 1510 | 651.40 | 626.90 | 642.00 | 0.00 | 0.00% | 62 | 0 | 54.00% |
| NVDA240920P01520000 | 4/17/2024 3:28 PM | 1520 | 654.93 | 637.10 | 652.00 | 0.00 | 0.00% | 20 | 0 | 54.48% |
| NVDA240920P01530000 | 3/13/2024 3:16 PM | 1530 | 647.40 | 642.30 | 646.60 | 0.00 | 0.00% | - | 0 | 0.00% |
| NVDA240920P01540000 | 4/16/2024 4:57 PM | 1540 | 667.23 | 657.10 | 672.00 | 0.00 | 0.00% | - | 0 | 55.43% |
| NVDA240920P01550000 | 4/16/2024 5:00 PM | 1550 | 675.38 | 667.10 | 682.00 | 0.00 | 0.00% | 20 | 0 | 55.90% |
| NVDA240920P01560000 | 4/17/2024 2:07 PM | 1560 | 693.13 | 677.05 | 692.00 | 0.00 | 0.00% | 2 | 0 | 56.36% |
| NVDA240920P01580000 | 3/18/2024 3:08 PM | 1580 | 690.69 | 736.70 | 744.90 | 0.00 | 0.00% | 2 | 0 | 81.68% |
| NVDA240920P01600000 | 4/16/2024 5:02 PM | 1600 | 726.30 | 717.05 | 732.00 | 0.00 | 0.00% | 2 | 0 | 58.18% |
| NVDA240920P01620000 | 4/17/2024 2:05 PM | 1620 | 753.17 | 737.05 | 751.55 | 0.00 | 0.00% | 2 | 0 | 58.48% |
| NVDA240920P01640000 | 3/22/2024 3:34 PM | 1640 | 707.74 | 870.65 | 885.65 | 0.00 | 0.00% | 2 | 0 | 126.99% |
| NVDA240920P01650000 | 3/27/2024 4:08 PM | 1650 | 748.65 | 767.05 | 782.00 | 0.00 | 0.00% | 2 | 0 | 60.37% |
| NVDA240920P01660000 | 3/8/2024 4:00 PM | 1660 | 723.90 | 773.90 | 786.85 | 0.00 | 0.00% | 2 | 0 | 52.55% |
| NVDA240920P01670000 | 3/26/2024 3:06 PM | 1670 | 727.57 | 854.50 | 859.45 | 0.00 | 0.00% | 2 | 0 | 102.31% |
| NVDA240920P01680000 | 3/8/2024 2:44 PM | 1680 | 735.20 | 797.35 | 808.00 | 0.00 | 0.00% | 1 | 0 | 55.55% |
| NVDA240920P01700000 | 3/14/2024 2:54 PM | 1700 | 820.45 | 815.55 | 825.20 | 0.00 | 0.00% | 3 | 0 | 50.08% |
| NVDA240920P01710000 | 3/11/2024 7:36 PM | 1710 | 854.80 | 837.30 | 842.25 | 0.00 | 0.00% | 5 | 0 | 59.69% |
| NVDA240920P01720000 | 3/11/2024 7:01 PM | 1720 | 858.50 | 847.30 | 852.25 | 0.00 | 0.00% | 5 | 0 | 60.09% |
| NVDA240920P01730000 | 3/11/2024 6:57 PM | 1730 | 865.50 | 857.30 | 862.25 | 0.00 | 0.00% | 1 | 0 | 60.48% |
| NVDA240920P01740000 | 3/8/2024 5:51 PM | 1740 | 855.90 | 854.00 | 867.00 | 0.00 | 0.00% | 1 | 0 | 55.89% |
| NVDA240920P01750000 | 3/8/2024 4:00 PM | 1750 | 809.85 | 865.10 | 877.30 | 0.00 | 0.00% | 2 | 0 | 56.87% |
| NVDA240920P01760000 | 3/7/2024 5:53 PM | 1760 | 840.95 | 875.10 | 887.90 | 0.00 | 0.00% | - | 0 | 58.41% |
| NVDA240920P01770000 | 3/12/2024 6:27 PM | 1770 | 870.05 | 858.00 | 866.30 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NVDA240920P01780000 | 3/11/2024 1:56 PM | 1780 | 917.85 | 908.90 | 913.40 | 0.00 | 0.00% | 5 | 0 | 64.47% |
| NVDA240920P01790000 | 3/20/2024 7:16 PM | 1790 | 897.00 | 1,020.80 | 1,035.15 | 0.00 | 0.00% | 50 | 0 | 135.00% |
| NVDA240920P01810000 | 3/20/2024 7:15 PM | 1810 | 903.90 | 1,040.80 | 1,055.45 | 0.00 | 0.00% | 22 | 0 | 136.08% |
| NVDA240920P01820000 | 3/11/2024 1:54 PM | 1820 | 957.00 | 948.40 | 953.30 | 0.00 | 0.00% | 1 | 0 | 65.54% |
| NVDA240920P01870000 | 3/15/2024 1:43 PM | 1870 | 1,002.70 | 980.55 | 994.95 | 0.00 | 0.00% | - | 0 | 55.04% |
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%